[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JHMD":3,"homepage-market-summary":30,"stock-historical-JHMD":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"JHMD","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"John Hancock Multifactor Developed International ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.4695,1.5422,"Semi-Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},44.45,44.3,44.62,44.19,43.91,0.54,1.23,567793.814584,46.8,39.12,119480.47144798,69.4,2457,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},35.14,101726,37129817.861995,25.35,"2025-04-22",[182,185,194,205,215,225,236,247,258,269,279,290,300,311,321,331,342,353,364,375,385,396,405,414,423,433,440,448,456,465,476,486,494,504,513,523,533,543,553,560,569,575,583,591,600,608,617,624,630,639,650,661,669,678,686,695,704,711,721,728,733,739,746,752,757,764,771,777,785,792,798,804,811,818,826,832,839,845,853,859,865,869,875,880,887,892,900,905,908,913,921,928,931,936,944,950,956,963,967,970,977,982,987,991,999,1006,1013,1020,1027,1035,1040,1047,1052,1059,1063,1068,1074,1078,1081,1086,1088,1092,1095,1100,1105,1112,1120,1129,1137,1146,1153,1160,1169,1176,1183,1191,1198,1205,1212,1218,1226,1234,1241,1246,1253,1260,1267,1274,1281,1288,1292,1299,1304,1310,1316,1320,1325,1329,1334,1337,1341,1344,1348,1351,1358,1363,1371,1376,1381,1385,1391,1394,1399,1403,1410,1416,1422,1430,1438,1445,1449,1455,1460,1466,1471,1477,1483,1487,1494,1499,1505,1512,1520,1525,1528,1534,1538,1543,1548,1552,1559,1565,1570,1575,1583,1589,1594,1601,1607,1615,1623,1629,1635,1642,1650,1658,1667,1674,1681,1687,1696,1702,1708,1713,1721,1729,1736,1743,1749,1755,1762,1769,1775,1780,1786,1792,1797,1803,1809,1814,1820,1828,1831,1836,1842,1849,1855,1860,1865,1869,1876,1882,1888,1892,1898,1904,1912,1919,1926,1931,1939,1941,1948,1955,1959,1964,1968,1973,1978,1983,1988,1994,2000,2007,2014,2022,2030,2034,2041,2049,2055,2060,2063,2067,2072,2075,2080,2084,2090,2096,2103,2110,2118,2124,2130,2137,2144,2150,2157,2164,2171,2178,2186,2191,2198,2204,2208,2214,2219,2225,2231,2239,2244,2249,2257,2262,2268,2273,2276,2280,2288,2294,2301,2307,2314,2320,2327,2333,2338,2345,2350,2355,2362,2367,2370,2375,2378,2382,2386,2392,2395,2400,2407,2412,2416,2420,2425,2432,2439,2444,2451,2458,2464,2471,2476,2482,2488,2495,2501,2509,2515,2521,2528,2535,2541],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},1035,44.4003,{"date":186,"open":187,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",44.16,43.6675,-0.44,-0.99,70785.500905,315,43.9548,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",44.79,44.8423,44.31,44.35,-0.38,-0.85,103792.02793,568,44.4485,{"date":206,"open":207,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",44.82,44.49,44.73,-0.34,-0.75,70892.100329,585,44.7464,{"date":216,"open":217,"high":218,"low":196,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",45.06,45.175,45.07,-0.19,-0.42,69421.162644,550,45.0791,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",45.09,45.28,44.9101,45.26,0.37,0.82,78823.26357,688,45.266,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",44.81,45.12,44.5627,44.89,0.03,0.07,211263.17897,870,44.7924,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",45.13,45.18,44.71,44.86,-0.8052,-1.76,175325.03745,1002,44.9655,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",45.63,45.78,45.395,45.6652,0.1252,0.27,161893.812634,341,45.472,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":127,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",45.49,45.635,45.23,45.54,0.89,128851.517375,552,45.5722,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",45.11,45.17,44.9,45.14,-0.57,-1.25,54891.917496,420,45.0744,{"date":291,"open":292,"high":293,"low":294,"close":292,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",45.71,45.77,45.56,0.41,0.91,50530.8308,437,45.6703,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",45.6,45.6829,45,45.3,-0.14,-0.31,142200.128205,429,45.5137,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":189,"volume":318,"transactions":319,"vwap":320},"2026-09-15",45.39,45.4665,45.22,45.44,-0.2,105737.82457,390,45.3269,{"date":322,"open":302,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-14",45.89,45.3301,45.64,-0.21,-0.46,51407.92988,668,45.6148,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-11",45.97,46.07,45.8,45.85,0.34,0.75,32658.27853,370,45.9701,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-10",45.66,45.7588,45.37,45.51,-0.224,-0.49,39096.721063,345,45.5481,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-09",46.19,46.6499,44.645,45.734,-0.606,-1.31,122666.55948,1643,45.9071,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-08",46.5,46.525,46.24,46.34,-0.24,-0.52,49513.951087,526,46.4382,{"date":376,"open":377,"high":378,"low":377,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-04",46.35,46.625,46.58,0.1,0.22,229922.58489,469,46.5855,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-03",46.43,46.67,46.2701,46.48,0.44,0.96,77596.272006,592,46.444,{"date":397,"open":398,"high":399,"low":400,"close":399,"change":401,"percent_change":391,"volume":402,"transactions":403,"vwap":404},"2026-09-02",45.92,46.04,45.8279,0.2,36407.584117,411,45.9487,{"date":406,"open":333,"high":334,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-01",45.6801,45.84,-0.29,-0.63,38044.850439,439,45.9833,{"date":415,"open":416,"high":416,"low":417,"close":418,"change":306,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-31",46.4,45.9501,46.13,-0.3,230909.05783,294,46.1299,{"date":424,"open":425,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-28",46.54,46.0749,46.27,-0.07,-0.15,38820.55868,424,46.2835,{"date":434,"open":435,"high":377,"low":334,"close":369,"change":436,"percent_change":210,"volume":437,"transactions":438,"vwap":439},"2026-08-27",46.32,-0.16,60460.95577,520,46.2641,{"date":441,"open":442,"high":442,"low":443,"close":366,"change":444,"percent_change":409,"volume":445,"transactions":446,"vwap":447},"2026-08-26",46.72,46.3701,-0.135,90014.415509,825,46.559,{"date":449,"open":450,"high":451,"low":416,"close":452,"change":381,"percent_change":453,"volume":454,"transactions":373,"vwap":455},"2026-08-25",46.6,46.68,46.635,0.47,87442.59538,46.5667,{"date":457,"open":458,"high":459,"low":355,"close":460,"change":461,"percent_change":107,"volume":462,"transactions":463,"vwap":464},"2026-08-24",46.41,46.47,46.415,0.0295,189332.99676,790,46.3882,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-21",46.46,46.515,46.3489,46.3855,0.2855,0.62,46540.444702,582,46.3913,{"date":477,"open":418,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-20",46.185,45.9895,46.1,-0.13,-0.28,83120.882868,1194,46.139,{"date":487,"open":368,"high":435,"low":488,"close":489,"change":490,"percent_change":52,"volume":491,"transactions":492,"vwap":493},"2026-08-19",46.0324,46.23,0.225,51046.68128,461,46.1718,{"date":495,"open":480,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-18",46.2779,45.9326,46.005,-0.435,-0.94,54872.639836,566,46.063,{"date":505,"open":387,"high":506,"low":507,"close":508,"change":509,"percent_change":370,"volume":510,"transactions":511,"vwap":512},"2026-08-17",46.62,46.345,46.44,-0.11,46609.885178,339,46.454,{"date":514,"open":515,"high":516,"low":517,"close":515,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-14",46.55,46.65,46.4507,-0.0216,-0.05,60561.88522,422,46.5482,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":243,"volume":530,"transactions":531,"vwap":532},"2026-08-13",46.64,46.6999,46.42,46.5716,0.0316,50535.1274,382,46.5796,{"date":534,"open":535,"high":536,"low":537,"close":425,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-12",46.69,46.71,46.38,0.09,0.19,373482.29227,517,46.5419,{"date":544,"open":506,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-11",46.719,46.355,46.45,0.01,0.02,50980.64635,407,46.4929,{"date":554,"open":379,"high":379,"low":377,"close":508,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-10",-0.36,-0.77,56002.838049,590,46.451,{"date":561,"open":562,"high":25,"low":563,"close":25,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-07",46.74,46.537,0.53,1.15,52408.221851,586,46.658,{"date":570,"open":527,"high":366,"low":571,"close":427,"change":242,"percent_change":107,"volume":572,"transactions":573,"vwap":574},"2026-08-06",46.17,115225.34806,350,46.2386,{"date":576,"open":435,"high":577,"low":480,"close":368,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-05",46.3899,0.05,0.11,93905.2158,366,46.2461,{"date":584,"open":333,"high":585,"low":586,"close":355,"change":587,"percent_change":588,"volume":589,"transactions":492,"vwap":590},"2026-08-04",46.22,45.825,0.52,1.14,54371.884786,46.0548,{"date":592,"open":593,"high":594,"low":595,"close":594,"change":596,"percent_change":152,"volume":597,"transactions":598,"vwap":599},"2026-08-03",45.59,45.67,45.4414,0.16,66249.788954,377,45.5872,{"date":601,"open":602,"high":603,"low":604,"close":347,"change":409,"percent_change":410,"volume":605,"transactions":606,"vwap":607},"2026-07-31",45.52,45.5799,45.0001,33891.98667,346,45.4046,{"date":609,"open":610,"high":611,"low":610,"close":335,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-30",45.25,45.83,1.12,2.51,37530.12675,349,45.6263,{"date":618,"open":209,"high":249,"low":619,"close":620,"change":306,"percent_change":307,"volume":621,"transactions":622,"vwap":623},"2026-07-29",44.42,44.68,54662.34131,578,44.6839,{"date":625,"open":17,"high":626,"low":17,"close":207,"change":243,"percent_change":596,"volume":627,"transactions":628,"vwap":629},"2026-07-28",44.88,26560.830878,239,44.6838,{"date":631,"open":632,"high":632,"low":633,"close":634,"change":635,"percent_change":127,"volume":636,"transactions":637,"vwap":638},"2026-07-27",44.94,43.735,44.75,0.18,32187.117571,359,44.6937,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-24",44.48,44.7399,44.38,44.57,0.28,0.63,159572.3718,286,44.4436,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-23",44.23,44.4199,44.0601,44.29,-0.47,-1.05,56927.550259,553,44.2569,{"date":662,"open":626,"high":663,"low":664,"close":664,"change":665,"percent_change":265,"volume":666,"transactions":667,"vwap":668},"2026-07-22",45.02,44.76,0.12,152214.04301,385,44.8418,{"date":670,"open":671,"high":207,"low":672,"close":673,"change":22,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-21",44.5,44.25,44.64,1.22,164185.791088,371,44.6413,{"date":679,"open":641,"high":641,"low":680,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-20",44.1,-0.43,-0.97,29218.83663,265,44.3333,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":326,"percent_change":656,"volume":692,"transactions":693,"vwap":694},"2026-07-17",44.24,44.55,44.215,44.53,26260.5788,185,44.4057,{"date":696,"open":697,"high":283,"low":698,"close":699,"change":419,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-16",44.59,44.54,44.74,-0.67,52713.92475,379,44.695,{"date":705,"open":706,"high":284,"low":673,"close":707,"change":152,"percent_change":132,"volume":708,"transactions":709,"vwap":710},"2026-07-15",44.84,45.04,60414.81874,431,44.902,{"date":712,"open":713,"high":714,"low":208,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-14",44.8,44.95,44.69,0.31,0.7,40501.0365,475,44.736,{"date":722,"open":673,"high":723,"low":672,"close":643,"change":307,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-13",44.66,-0.69,58665.295752,408,44.4401,{"date":729,"open":620,"high":713,"low":730,"close":715,"change":731,"percent_change":453,"volume":732,"transactions":9,"vwap":715},"2026-07-10",44.39,0.21,44800,{"date":734,"open":735,"high":736,"low":672,"close":641,"change":107,"percent_change":737,"volume":738,"transactions":9,"vwap":641},"2026-07-09",44.44,44.58,0.14,79900,{"date":740,"open":741,"high":735,"low":742,"close":619,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":619},"2026-07-08",44.27,43.87,-0.37,-0.83,606300,{"date":747,"open":748,"high":749,"low":19,"close":196,"change":371,"percent_change":750,"volume":751,"transactions":9,"vwap":196},"2026-07-07",45.21,45.228,-1.15,37000,{"date":753,"open":249,"high":754,"low":755,"close":754,"change":295,"percent_change":296,"volume":756,"transactions":9,"vwap":754},"2026-07-06",45.31,44.92,58600,{"date":758,"open":283,"high":759,"low":760,"close":283,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":283},"2026-07-02",45.064999,44.635,0.71,1.61,45900,{"date":765,"open":766,"high":641,"low":767,"close":20,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":20},"2026-07-01",44.28,44.060001,-0.22,-0.5,105900,{"date":772,"open":198,"high":671,"low":773,"close":774,"change":775,"percent_change":539,"volume":776,"transactions":9,"vwap":774},"2026-06-30",44.09,44.41,0.085,81500,{"date":778,"open":779,"high":730,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-06-29",44.21,43.95,44.325,0.205,0.46,83900,{"date":786,"open":787,"high":672,"low":780,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-06-26",43.97,44.12,-0.89,-1.98,52000,{"date":793,"open":663,"high":748,"low":723,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-06-25",45.0099983,0.56,1.26,51100,{"date":799,"open":644,"high":620,"low":800,"close":17,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":17},"2026-06-24",44.34,-0.267,-0.6,69000,{"date":805,"open":689,"high":806,"low":689,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-23",44.836,44.717,-0.753,-1.66,42400,{"date":812,"open":602,"high":813,"low":814,"close":815,"change":816,"percent_change":635,"volume":817,"transactions":9,"vwap":815},"2026-06-22",46,45.32,45.47,0.08,66100,{"date":819,"open":820,"high":821,"low":822,"close":313,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":313},"2026-06-18",45.42,45.495,45.24,0.15,0.33,62800,{"date":827,"open":293,"high":828,"low":829,"close":822,"change":419,"percent_change":830,"volume":831,"transactions":9,"vwap":822},"2026-06-17",45.93,45.183,-0.66,83100,{"date":833,"open":834,"high":835,"low":836,"close":274,"change":579,"percent_change":837,"volume":838,"transactions":9,"vwap":274},"2026-06-16",45.68,45.73,45.41,0.24,56200,{"date":840,"open":841,"high":841,"low":754,"close":842,"change":843,"percent_change":453,"volume":844,"transactions":9,"vwap":842},"2026-06-15",45.7,45.43,0.213,52800,{"date":846,"open":847,"high":610,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-12",45.099998,44.965,45.217,0.177,0.39,101500,{"date":854,"open":688,"high":847,"low":855,"close":856,"change":82,"percent_change":857,"volume":858,"transactions":9,"vwap":856},"2026-06-11",44,45.040001,3.07,77500,{"date":860,"open":773,"high":688,"low":861,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-10",43.7,-0.54,-1.22,47500,{"date":866,"open":644,"high":251,"low":867,"close":688,"change":578,"percent_change":579,"volume":868,"transactions":9,"vwap":688},"2026-06-09",43.61,46400,{"date":870,"open":871,"high":774,"low":872,"close":20,"change":539,"percent_change":873,"volume":874,"transactions":9,"vwap":20},"2026-06-08",44.4,44.099998,0.43,60500,{"date":876,"open":713,"high":713,"low":877,"close":855,"change":878,"percent_change":879,"volume":797,"transactions":9,"vwap":855},"2026-06-05",43.89,-1.06,-2.35,{"date":881,"open":882,"high":227,"low":252,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-04",45.029999,45.060001,0.26,0.58,59500,{"date":888,"open":882,"high":882,"low":664,"close":713,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":713},"2026-06-03",-0.23,-0.51,99400,{"date":893,"open":894,"high":895,"low":896,"close":882,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":882},"2026-06-02",44.99,45.2,44.915,0.129,0.29,56500,{"date":901,"open":283,"high":847,"low":902,"close":903,"change":904,"percent_change":830,"volume":810,"transactions":9,"vwap":903},"2026-06-01",44.63,44.901,-0.299,{"date":906,"open":305,"high":316,"low":219,"close":895,"change":242,"percent_change":243,"volume":907,"transactions":9,"vwap":895},"2026-05-29",55200,{"date":909,"open":632,"high":610,"low":910,"close":282,"change":911,"percent_change":768,"volume":912,"transactions":9,"vwap":282},"2026-05-28",44.72,-0.1,52700,{"date":914,"open":915,"high":916,"low":227,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-05-27",45.35,45.38,45.27,-0.079,-0.17,83400,{"date":922,"open":347,"high":274,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-05-26",45.16,45.349,0.469,1.05,46300,{"date":929,"open":663,"high":663,"low":251,"close":626,"change":436,"percent_change":555,"volume":930,"transactions":9,"vwap":626},"2026-05-22",64400,{"date":932,"open":17,"high":923,"low":933,"close":856,"change":539,"percent_change":934,"volume":935,"transactions":9,"vwap":856},"2026-05-21",44.415,0.42,508300,{"date":937,"open":938,"high":626,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-05-20",44.26,44.18,44.85,0.69,1.56,266200,{"date":945,"open":946,"high":643,"low":767,"close":187,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":187},"2026-05-19",44.22,-0.35,-0.79,73500,{"date":951,"open":871,"high":952,"low":953,"close":952,"change":783,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-05-18",44.51,44.07,1.04,45700,{"date":957,"open":18,"high":958,"low":959,"close":960,"change":744,"percent_change":961,"volume":962,"transactions":9,"vwap":960},"2026-05-15",44.32,43.98,44.049999,-1.85,178200,{"date":964,"open":663,"high":847,"low":965,"close":626,"change":220,"percent_change":221,"volume":966,"transactions":9,"vwap":626},"2026-05-14",44.817,52300,{"date":968,"open":634,"high":219,"low":703,"close":219,"change":837,"percent_change":22,"volume":969,"transactions":9,"vwap":219},"2026-05-13",135500,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":481,"percent_change":409,"volume":976,"transactions":9,"vwap":975},"2026-05-12",44.7,44.87,44.436,44.83,54300,{"date":978,"open":979,"high":847,"low":283,"close":980,"change":911,"percent_change":768,"volume":981,"transactions":9,"vwap":980},"2026-05-11",45.049999,44.96,827400,{"date":983,"open":979,"high":239,"low":984,"close":883,"change":934,"percent_change":985,"volume":986,"transactions":9,"vwap":883},"2026-05-08",44.815,0.94,83000,{"date":988,"open":916,"high":916,"low":689,"close":673,"change":989,"percent_change":990,"volume":907,"transactions":9,"vwap":673},"2026-05-07",-0.76,-1.67,{"date":992,"open":754,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-05-06",45.419,45.19,45.4,1.17,2.65,85500,{"date":1000,"open":1001,"high":18,"low":1002,"close":652,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":652},"2026-05-05",44.080002,43.912,0.65,1.49,65100,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":990,"volume":920,"transactions":9,"vwap":1011},"2026-05-04",43.92,44.044998,43.45,43.58,-0.741,{"date":1014,"open":1015,"high":1016,"low":198,"close":1017,"change":1018,"percent_change":409,"volume":1019,"transactions":9,"vwap":1017},"2026-05-01",44.33,44.655,44.321,-0.129,166200,{"date":1021,"open":773,"high":1022,"low":1023,"close":17,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":17},"2026-04-30",44.538,43.93,1.1,2.54,52900,{"date":1028,"open":1029,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-04-29",43.57,43.2,43.35,-0.45,-1.03,145300,{"date":1036,"open":742,"high":1037,"low":867,"close":1038,"change":220,"percent_change":681,"volume":1039,"transactions":9,"vwap":1038},"2026-04-28",43.9,43.8,126100,{"date":1041,"open":779,"high":779,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-04-27",43.893,43.99,-0.18,-0.41,155700,{"date":1048,"open":1049,"high":655,"low":1037,"close":1050,"change":731,"percent_change":1051,"volume":864,"transactions":9,"vwap":1050},"2026-04-24",44.040001,44.17,0.48,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":210,"percent_change":556,"volume":1058,"transactions":9,"vwap":1057},"2026-04-23",44.15,44.36,43.52,43.96,59400,{"date":1060,"open":698,"high":698,"low":1061,"close":18,"change":578,"percent_change":579,"volume":1062,"transactions":9,"vwap":18},"2026-04-22",44.14,154200,{"date":1064,"open":706,"high":755,"low":1065,"close":672,"change":948,"percent_change":1066,"volume":1067,"transactions":9,"vwap":672},"2026-04-21",44.165,-1.75,66700,{"date":1069,"open":1070,"high":249,"low":1071,"close":856,"change":743,"percent_change":1072,"volume":1073,"transactions":9,"vwap":856},"2026-04-20",44.97,44.935,-0.81,41500,{"date":1075,"open":347,"high":594,"low":610,"close":836,"change":22,"percent_change":1076,"volume":1077,"transactions":9,"vwap":836},"2026-04-17",1.2,59600,{"date":1079,"open":994,"high":994,"low":972,"close":973,"change":509,"percent_change":370,"volume":1080,"transactions":9,"vwap":973},"2026-04-16",103300,{"date":1082,"open":856,"high":856,"low":664,"close":1083,"change":1084,"percent_change":481,"volume":1085,"transactions":9,"vwap":1083},"2026-04-15",44.98,-0.06,88900,{"date":1087,"open":940,"high":895,"low":940,"close":856,"change":837,"percent_change":22,"volume":756,"transactions":9,"vwap":856},"2026-04-14",{"date":1089,"open":1061,"high":975,"low":872,"close":713,"change":1090,"percent_change":147,"volume":1091,"transactions":9,"vwap":713},"2026-04-13",0.17,224200,{"date":1093,"open":238,"high":238,"low":871,"close":902,"change":579,"percent_change":122,"volume":1094,"transactions":9,"vwap":902},"2026-04-10",63100,{"date":1096,"open":187,"high":1097,"low":959,"close":1098,"change":816,"percent_change":635,"volume":1099,"transactions":9,"vwap":1098},"2026-04-09",44.67,44.52,50700,{"date":1101,"open":697,"high":209,"low":652,"close":735,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":735},"2026-04-08",1.53,3.57,47000,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1108,"change":1110,"percent_change":519,"volume":1111,"transactions":9,"vwap":1108},"2026-04-07",42.58,42.91,42.225,-0.02,63900,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":884,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1117},"2026-04-06",42.68,42.98,42.675,42.93,0.61,105300,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-04-02",42.040001,42.985,41.99,42.67,-0.4,-0.93,138400,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":717,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1134},"2026-04-01",43.060001,43.32,42.82,43.07,1.65,201900,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-03-31",41.78,42.44,41.52,42.37,1.28,3.12,81800,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":578,"percent_change":665,"volume":1152,"transactions":9,"vwap":1151},"2026-03-30",41.33,41.51,41.0050011,41.09,60400,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":307,"percent_change":211,"volume":1159,"transactions":9,"vwap":1158},"2026-03-27",41.12,41.405,40.78,41.040001,100500,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-03-26",41.76,41.92,41.27,41.35,-0.71,-1.69,82000,{"date":1170,"open":1171,"high":1172,"low":1163,"close":1173,"change":1174,"percent_change":23,"volume":1175,"transactions":9,"vwap":1173},"2026-03-25",42.12,42.289,42.060001,0.51,172100,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":326,"percent_change":769,"volume":1182,"transactions":9,"vwap":1181},"2026-03-24",41.13,41.75,41.118,41.55,183700,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1162,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1162},"2026-03-23",41.65,42.43,41.345,0.98,2.4,173400,{"date":1192,"open":1193,"high":1193,"low":1194,"close":1157,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1157},"2026-03-20",41.88,40.585,-1.21,-2.88,59100,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1124,"change":1203,"percent_change":482,"volume":1204,"transactions":9,"vwap":1124},"2026-03-19",41.37,42.195,41.19,-0.12,93000,{"date":1206,"open":1207,"high":1207,"low":1208,"close":1209,"change":700,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1209},"2026-03-18",42.62,42.0099983,42.11,-1.57,100800,{"date":1213,"open":1214,"high":1214,"low":1215,"close":1216,"change":635,"percent_change":934,"volume":1217,"transactions":9,"vwap":1216},"2026-03-17",43.09,42.695,42.78,52500,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":717,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1223},"2026-03-16",42.53,42.699,42.29,42.6,1.67,105700,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":862,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1231},"2026-03-13",42.52,42.63,41.77,41.9,-1.27,112400,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1140,"change":285,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1140},"2026-03-12",42.51,42.605,42.216,-1.33,68600,{"date":1242,"open":1216,"high":1243,"low":1114,"close":1244,"change":429,"percent_change":947,"volume":1245,"transactions":9,"vwap":1244},"2026-03-11",43.13,43.0099983,93600,{"date":1247,"open":1248,"high":633,"low":1249,"close":1250,"change":1251,"percent_change":717,"volume":1252,"transactions":9,"vwap":1250},"2026-03-10",43.18,43.029999,43.16,0.3,85000,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":665,"percent_change":645,"volume":1259,"transactions":9,"vwap":1258},"2026-03-09",42.13,43.035,41.698,42.86,921800,{"date":1261,"open":1140,"high":1262,"low":1263,"close":1264,"change":1032,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1264},"2026-03-06",42.844,42.185,42.74,-1.04,86400,{"date":1268,"open":1269,"high":1056,"low":1264,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-03-05",43.5,43.19,-0.95,-2.15,79100,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1061,"change":1279,"percent_change":796,"volume":1280,"transactions":9,"vwap":1061},"2026-03-04",43.94,44.155,43.705,0.55,71400,{"date":1282,"open":1283,"high":1284,"low":1223,"close":1285,"change":1239,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1285},"2026-03-03",43.14,43.79,43.59,-2.96,178100,{"date":1289,"open":634,"high":281,"low":902,"close":755,"change":1290,"percent_change":1066,"volume":1291,"transactions":9,"vwap":755},"2026-03-02",-0.8,74800,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":911,"percent_change":768,"volume":1298,"transactions":9,"vwap":1297},"2026-02-27",45.98,46.029999,45.69,45.72,65700,{"date":1300,"open":813,"high":813,"low":602,"close":1301,"change":1203,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1301},"2026-02-26",45.82,-0.26,79000,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1307,"change":295,"percent_change":66,"volume":1309,"transactions":9,"vwap":1307},"2026-02-25",45.76,45.94,45.61,141700,{"date":1311,"open":917,"high":1312,"low":748,"close":1313,"change":884,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1313},"2026-02-24",45.535,45.53,0.57,141900,{"date":1317,"open":1318,"high":1308,"low":895,"close":917,"change":889,"percent_change":890,"volume":1319,"transactions":9,"vwap":917},"2026-02-23",45.55,81900,{"date":1321,"open":284,"high":274,"low":1322,"close":1323,"change":231,"percent_change":232,"volume":1324,"transactions":9,"vwap":1323},"2026-02-20",45.055,45.5,121300,{"date":1326,"open":714,"high":250,"low":1327,"close":249,"change":1084,"percent_change":481,"volume":1328,"transactions":9,"vwap":249},"2026-02-19",44.835,71900,{"date":1330,"open":895,"high":836,"low":1331,"close":994,"change":1332,"percent_change":428,"volume":1333,"transactions":9,"vwap":994},"2026-02-18",45.084999,-0.03,112800,{"date":1335,"open":975,"high":822,"low":715,"close":315,"change":519,"percent_change":509,"volume":1336,"transactions":9,"vwap":315},"2026-02-17",114900,{"date":1338,"open":748,"high":1339,"low":252,"close":917,"change":578,"percent_change":579,"volume":1340,"transactions":9,"vwap":917},"2026-02-13",45.289,156200,{"date":1342,"open":344,"high":292,"low":894,"close":315,"change":743,"percent_change":1072,"volume":1343,"transactions":9,"vwap":315},"2026-02-12",226300,{"date":1345,"open":1318,"high":1346,"low":822,"close":593,"change":337,"percent_change":338,"volume":1347,"transactions":9,"vwap":593},"2026-02-11",45.65,283000,{"date":1349,"open":915,"high":346,"low":249,"close":610,"change":596,"percent_change":152,"volume":1350,"transactions":9,"vwap":610},"2026-02-10",148000,{"date":1352,"open":1353,"high":1354,"low":972,"close":227,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":227},"2026-02-09",44.77,45.198,0.6,1.35,576800,{"date":1359,"open":652,"high":1360,"low":767,"close":208,"change":275,"percent_change":1361,"volume":1362,"transactions":9,"vwap":208},"2026-02-06",44.505,2.04,189000,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":700,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2026-02-05",43.76,43.84,43.535,43.6,-1.51,162600,{"date":1372,"open":1373,"high":644,"low":855,"close":741,"change":1251,"percent_change":1374,"volume":1375,"transactions":9,"vwap":741},"2026-02-04",44.56,0.68,324400,{"date":1377,"open":1378,"high":1379,"low":1011,"close":787,"change":596,"percent_change":231,"volume":1380,"transactions":9,"vwap":787},"2026-02-03",43.78,43.997,487100,{"date":1382,"open":1365,"high":1008,"low":861,"close":1383,"change":823,"percent_change":337,"volume":1384,"transactions":9,"vwap":1383},"2026-02-02",43.81,316000,{"date":1386,"open":1008,"high":959,"low":1387,"close":1388,"change":189,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1388},"2026-01-30",43.481,43.66,-1,115300,{"date":1392,"open":652,"high":652,"low":1029,"close":872,"change":295,"percent_change":985,"volume":1393,"transactions":9,"vwap":872},"2026-01-29",86100,{"date":1395,"open":1378,"high":1396,"low":1056,"close":1397,"change":200,"percent_change":1398,"volume":1094,"transactions":9,"vwap":1397},"2026-01-28",43.796,43.69,-0.86,{"date":1400,"open":1401,"high":1061,"low":1401,"close":953,"change":941,"percent_change":1402,"volume":1067,"transactions":9,"vwap":953},"2026-01-27",43.72,1.59,{"date":1404,"open":1405,"high":1406,"low":1132,"close":1407,"change":1408,"percent_change":564,"volume":1409,"transactions":9,"vwap":1407},"2026-01-26",43.33,43.51,43.38,0.23,66800,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1413,"change":122,"percent_change":885,"volume":1415,"transactions":9,"vwap":1413},"2026-01-23",42.87,43.15,42.717,91500,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1418,"change":731,"percent_change":52,"volume":1421,"transactions":9,"vwap":1418},"2026-01-22",42.9,43.0089989,42.731,82600,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":783,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1427},"2026-01-21",42.39,42.79,42.2,42.69,1.09,154900,{"date":1431,"open":1432,"high":1433,"low":1171,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-01-20",42.19,42.48,42.23,-0.605,-1.41,69900,{"date":1439,"open":1440,"high":1412,"low":1441,"close":1442,"change":1443,"percent_change":337,"volume":1444,"transactions":9,"vwap":1442},"2026-01-16",42.8,42.56,42.835,0.145,214500,{"date":1446,"open":1447,"high":1447,"low":1229,"close":1427,"change":578,"percent_change":665,"volume":1448,"transactions":9,"vwap":1427},"2026-01-15",42.85,80000,{"date":1450,"open":1427,"high":1451,"low":1452,"close":1453,"change":596,"percent_change":147,"volume":1454,"transactions":9,"vwap":1453},"2026-01-14",42.76,42.55,42.64,128400,{"date":1456,"open":1452,"high":1125,"low":1457,"close":1433,"change":419,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1433},"2026-01-13",42.385,-0.7,62000,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1216,"change":884,"percent_change":1118,"volume":1465,"transactions":9,"vwap":1216},"2026-01-12",42.72,42.81,42.65,77100,{"date":1467,"open":1468,"high":1441,"low":1469,"close":1228,"change":1251,"percent_change":761,"volume":1470,"transactions":9,"vwap":1228},"2026-01-09",42.4,42.3,94200,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1474,"change":107,"percent_change":737,"volume":1476,"transactions":9,"vwap":1474},"2026-01-08",42.049999,42.22,42.00099945,38800,{"date":1478,"open":1479,"high":1479,"low":1480,"close":1481,"change":429,"percent_change":947,"volume":1482,"transactions":9,"vwap":1481},"2026-01-07",42.35,42.102,42.16,1225000,{"date":1484,"open":1186,"high":1186,"low":1434,"close":1485,"change":107,"percent_change":737,"volume":1486,"transactions":9,"vwap":1485},"2026-01-06",42.31,88300,{"date":1488,"open":1489,"high":1485,"low":1490,"close":1491,"change":152,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1491},"2026-01-05",41.87,41.84,42.25,0.84,218600,{"date":1495,"open":1496,"high":1173,"low":1497,"close":1231,"change":231,"percent_change":275,"volume":1498,"transactions":9,"vwap":1231},"2026-01-02",41.91,41.61,37500,{"date":1500,"open":1501,"high":1497,"low":1502,"close":1503,"change":509,"percent_change":1302,"volume":1504,"transactions":9,"vwap":1503},"2025-12-31",41.47,41.42,41.53,57100,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":816,"percent_change":539,"volume":1511,"transactions":9,"vwap":1510},"2025-12-30",41.72,41.8,41.605,41.64,110500,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":1166,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1517},"2025-12-29",41.54,41.58,41.415,41.56,-1.68,42100,{"date":1521,"open":1522,"high":1522,"low":1523,"close":1522,"change":243,"percent_change":1090,"volume":1524,"transactions":9,"vwap":1522},"2025-12-26",42.27,42.099998,28800,{"date":1526,"open":1426,"high":1474,"low":1209,"close":1426,"change":107,"percent_change":737,"volume":1527,"transactions":9,"vwap":1426},"2025-12-24",24500,{"date":1529,"open":1481,"high":1530,"low":1531,"close":1532,"change":837,"percent_change":1314,"volume":1533,"transactions":9,"vwap":1532},"2025-12-23",42.169,42.035999,42.14,69100,{"date":1535,"open":1536,"high":1163,"low":1536,"close":1231,"change":579,"percent_change":884,"volume":1537,"transactions":9,"vwap":1231},"2025-12-22",41.73,137500,{"date":1539,"open":1540,"high":1163,"low":1540,"close":1541,"change":539,"percent_change":783,"volume":1542,"transactions":9,"vwap":1541},"2025-12-19",41.74,41.79,60100,{"date":1544,"open":1510,"high":1541,"low":1545,"close":1546,"change":265,"percent_change":1003,"volume":1547,"transactions":9,"vwap":1546},"2025-12-18",41.503,41.6,59700,{"date":1549,"open":1517,"high":1550,"low":1164,"close":1148,"change":1302,"percent_change":410,"volume":1551,"transactions":9,"vwap":1148},"2025-12-17",41.594,140500,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":889,"percent_change":1558,"volume":899,"transactions":9,"vwap":1557},"2025-12-16",41.66,41.68,41.46,41.59,-0.55,{"date":1560,"open":1561,"high":1561,"low":1554,"close":1562,"change":824,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1562},"2025-12-15",41.86,41.82,0.8,61000,{"date":1566,"open":1162,"high":1541,"low":1567,"close":1568,"change":326,"percent_change":769,"volume":1569,"transactions":9,"vwap":1568},"2025-12-12",41.32,41.49,185300,{"date":1571,"open":1510,"high":1562,"low":1572,"close":1573,"change":122,"percent_change":1355,"volume":1574,"transactions":9,"vwap":1573},"2025-12-11",41.525,41.7,104100,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":587,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1580},"2025-12-10",41.099998,41.515,40.96,41.45,1.27,43300,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1587,"change":548,"percent_change":549,"volume":1588,"transactions":9,"vwap":1587},"2025-12-09",41.07,41.15,40.93,2932800,{"date":1590,"open":1202,"high":1202,"low":1591,"close":1591,"change":1592,"percent_change":189,"volume":1593,"transactions":9,"vwap":1591},"2025-12-08",40.92,-0.181,39300,{"date":1595,"open":1596,"high":1597,"low":1158,"close":1598,"change":1599,"percent_change":823,"volume":1600,"transactions":9,"vwap":1598},"2025-12-05",41.25,41.29,41.101,0.061,43200,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1158,"change":107,"percent_change":823,"volume":1606,"transactions":9,"vwap":1158},"2025-12-04",41.2,41.28,41.029999,30700,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":1613,"percent_change":337,"volume":1614,"transactions":9,"vwap":1612},"2025-12-03",40.94,41.11,40.811,40.98,0.138,53800,{"date":1616,"open":1617,"high":1617,"low":1618,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2025-12-02",40.88,40.71,40.842,0.182,0.45,35500,{"date":1624,"open":143,"high":1625,"low":1626,"close":1626,"change":1627,"percent_change":1045,"volume":1628,"transactions":9,"vwap":1626},"2025-12-01",40.87,40.66,-0.169,51700,{"date":1630,"open":1157,"high":1617,"low":1631,"close":1632,"change":1633,"percent_change":851,"volume":1634,"transactions":9,"vwap":1632},"2025-11-28",40.688,40.829,0.159,14200,{"date":1636,"open":1637,"high":1157,"low":1638,"close":1639,"change":873,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1639},"2025-11-26",40.51,40.46,40.67,1.07,130100,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":1279,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1647},"2025-11-25",40.11,40.365,39.95,40.24,1.39,82300,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":911,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1655},"2025-11-24",39.74,39.89,39.665,39.69,-0.25,194700,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2025-11-21",39.48,39.87,39.404,39.79,0.667,1.7,57700,{"date":1668,"open":1669,"high":1646,"low":26,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2025-11-20",39.93,39.123,-0.547,-1.38,36900,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":509,"percent_change":482,"volume":1680,"transactions":9,"vwap":1679},"2025-11-19",39.73,39.85,39.52,39.67,40900,{"date":1682,"open":1655,"high":1677,"low":1683,"close":1684,"change":656,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1684},"2025-11-18",39.529,39.78,-1.17,40300,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1692},"2025-11-17",40.53,40.6,40.09,40.25,-0.58,-1.42,40700,{"date":1697,"open":1618,"high":1698,"low":1699,"close":1700,"change":1110,"percent_change":519,"volume":1701,"transactions":9,"vwap":1700},"2025-11-14",40.924,40.64,40.83,39800,{"date":1703,"open":1596,"high":1567,"low":1704,"close":1705,"change":221,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1705},"2025-11-13",40.82,40.85,-1.02,37200,{"date":1709,"open":1603,"high":1710,"low":1586,"close":1164,"change":1711,"percent_change":1355,"volume":1712,"transactions":9,"vwap":1164},"2025-11-12",41.34,0.246,34000,{"date":1714,"open":1591,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1717},"2025-11-11",41.098,40.885,41.023998,0.344,0.85,34400,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":127,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1726},"2025-11-10",40.59,40.77,40.458,40.68,0.99,51900,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":380,"percent_change":122,"volume":1735,"transactions":9,"vwap":1734},"2025-11-07",40.060001,40.3,39.922,40.28,44000,{"date":1737,"open":1692,"high":1738,"low":1739,"close":1740,"change":1741,"percent_change":911,"volume":1742,"transactions":9,"vwap":1740},"2025-11-06",40.27,40.026001,40.18,-0.04,88400,{"date":1744,"open":1745,"high":1746,"low":1661,"close":1747,"change":716,"percent_change":132,"volume":1748,"transactions":9,"vwap":1747},"2025-11-05",39.99,40.26,40.22,265000,{"date":1750,"open":1653,"high":1751,"low":1752,"close":1753,"change":555,"percent_change":789,"volume":1754,"transactions":9,"vwap":1753},"2025-11-04",40.07,39.8,39.91,33400,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1738,"change":1760,"percent_change":911,"volume":1761,"transactions":9,"vwap":1738},"2025-11-03",40.29,40.329,40.082001,-0.039,31000,{"date":1763,"open":1764,"high":1764,"low":1765,"close":1766,"change":1767,"percent_change":911,"volume":1768,"transactions":9,"vwap":1766},"2025-10-31",40.35,40.12,40.309,-0.041,48500,{"date":1770,"open":1771,"high":1772,"low":1734,"close":1764,"change":1773,"percent_change":555,"volume":1774,"transactions":9,"vwap":1764},"2025-10-30",40.34,40.54,-0.145,37300,{"date":1776,"open":1777,"high":1777,"low":1771,"close":1778,"change":419,"percent_change":1779,"volume":797,"transactions":9,"vwap":1778},"2025-10-29",40.84,40.495,-0.74,{"date":1781,"open":1157,"high":1782,"low":1626,"close":1783,"change":1784,"percent_change":509,"volume":1785,"transactions":9,"vwap":1783},"2025-10-28",40.898,40.795,-0.045,59800,{"date":1787,"open":143,"high":1788,"low":1789,"close":1777,"change":837,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1777},"2025-10-27",40.875,40.738,0.59,60900,{"date":1793,"open":1690,"high":1794,"low":1795,"close":1690,"change":596,"percent_change":127,"volume":1796,"transactions":9,"vwap":1690},"2025-10-24",40.61,40.521,39100,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1799,"change":837,"percent_change":1355,"volume":1802,"transactions":9,"vwap":1799},"2025-10-23",40.44,40.57,40.38,49300,{"date":1804,"open":1805,"high":1799,"low":1806,"close":1807,"change":1203,"percent_change":419,"volume":1808,"transactions":9,"vwap":1807},"2025-10-22",40.37,40.080002,40.2,126900,{"date":1810,"open":1811,"high":1811,"low":1734,"close":1812,"change":307,"percent_change":989,"volume":1813,"transactions":9,"vwap":1812},"2025-10-21",40.56,40.32,73400,{"date":1815,"open":1816,"high":1817,"low":1638,"close":1818,"change":934,"percent_change":954,"volume":1819,"transactions":9,"vwap":1818},"2025-10-20",40.48,40.65,40.63,25600,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":1826,"percent_change":768,"volume":1827,"transactions":9,"vwap":1825},"2025-10-17",40.16,40.36,40.070999,40.21,-0.09,123600,{"date":1829,"open":1757,"high":1830,"low":1644,"close":1732,"change":837,"percent_change":1355,"volume":1099,"transactions":9,"vwap":1732},"2025-10-16",40.43,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1731,"change":898,"percent_change":38,"volume":1498,"transactions":9,"vwap":1731},"2025-10-15",40.040001,40.15,39.81,{"date":1837,"open":1678,"high":1838,"low":1839,"close":1840,"change":596,"percent_change":127,"volume":1841,"transactions":9,"vwap":1840},"2025-10-14",39.98,39.424,39.77,203000,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":265,"percent_change":941,"volume":1848,"transactions":9,"vwap":1847},"2025-10-13",39.46,39.68,39.41,39.61,117500,{"date":1850,"open":1745,"high":1745,"low":1851,"close":1852,"change":989,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1852},"2025-10-10",39.33,39.34,-1.9,29600,{"date":1856,"open":1816,"high":1816,"low":1646,"close":1857,"change":1858,"percent_change":700,"volume":1859,"transactions":9,"vwap":1857},"2025-10-09",40.099998,-0.27,53400,{"date":1861,"open":1862,"high":1863,"low":1734,"close":1805,"change":665,"percent_change":1251,"volume":1864,"transactions":9,"vwap":1805},"2025-10-08",40.45,40.52,53500,{"date":1866,"open":1867,"high":1867,"low":1692,"close":1692,"change":947,"percent_change":1398,"volume":1868,"transactions":9,"vwap":1692},"2025-10-07",40.5,47100,{"date":1870,"open":1871,"high":1872,"low":1637,"close":1690,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1690},"2025-10-06",40.55,40.69,0.015,0.04,54800,{"date":1877,"open":1637,"high":1878,"low":1879,"close":1194,"change":1880,"percent_change":275,"volume":1881,"transactions":9,"vwap":1194},"2025-10-03",40.62,40.465,0.359,25500,{"date":1883,"open":1764,"high":1764,"low":1884,"close":1885,"change":1886,"percent_change":538,"volume":1887,"transactions":9,"vwap":1885},"2025-10-02",40.064999,40.226,0.036,42200,{"date":1889,"open":1857,"high":1732,"low":1857,"close":1890,"change":731,"percent_change":564,"volume":1891,"transactions":9,"vwap":1890},"2025-10-01",40.19,49500,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1838,"change":665,"percent_change":1251,"volume":1897,"transactions":9,"vwap":1838},"2025-09-30",39.82,40.0019989,39.735,52600,{"date":1899,"open":1677,"high":1900,"low":1901,"close":1902,"change":1903,"percent_change":824,"volume":886,"transactions":9,"vwap":1902},"2025-09-29",39.88,39.759,39.86,0.133,{"date":1905,"open":1847,"high":1906,"low":1907,"close":1908,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1908},"2025-09-26",39.76,39.598,39.727,0.327,0.83,33300,{"date":1913,"open":1914,"high":1660,"low":1915,"close":1916,"change":1917,"percent_change":724,"volume":1918,"transactions":9,"vwap":1916},"2025-09-25",39.39,39.274,39.4,-0.275,28300,{"date":1920,"open":1906,"high":1921,"low":1922,"close":1923,"change":1924,"percent_change":1166,"volume":1925,"transactions":9,"vwap":1923},"2025-09-24",39.805,39.65,39.675,-0.285,38700,{"date":1927,"open":1644,"high":1644,"low":1902,"close":1928,"change":1929,"percent_change":1110,"volume":1930,"transactions":9,"vwap":1928},"2025-09-23",39.96,-0.006,39600,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":1937,"percent_change":837,"volume":1938,"transactions":9,"vwap":1936},"2025-09-22",39.9,40.029999,39.771,39.966,0.096,20100,{"date":1940,"open":1745,"high":1745,"low":1663,"close":1661,"change":889,"percent_change":285,"volume":1859,"transactions":9,"vwap":1661},"2025-09-19",{"date":1942,"open":1943,"high":1944,"low":1945,"close":1857,"change":1946,"percent_change":884,"volume":1947,"transactions":9,"vwap":1857},"2025-09-18",40.02,40.152,39.84,0.105,70300,{"date":1949,"open":1833,"high":1732,"low":1950,"close":1951,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1951},"2025-09-17",39.887,39.995,-0.155,-0.39,155600,{"date":1956,"open":1807,"high":1692,"low":1957,"close":1834,"change":429,"percent_change":743,"volume":1958,"transactions":9,"vwap":1834},"2025-09-16",40.077,49700,{"date":1960,"open":1740,"high":1961,"low":1834,"close":1732,"change":265,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1732},"2025-09-15",40.305,0.67,30800,{"date":1965,"open":1751,"high":1806,"low":1900,"close":1934,"change":481,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1934},"2025-09-12",-0.32,44200,{"date":1969,"open":1838,"high":1807,"low":1970,"close":1822,"change":1971,"percent_change":1727,"volume":1972,"transactions":9,"vwap":1822},"2025-09-11",39.975,0.395,154500,{"date":1974,"open":1906,"high":1933,"low":1975,"close":1976,"change":1977,"percent_change":538,"volume":852,"transactions":9,"vwap":1976},"2025-09-10",39.632,39.765,0.035,{"date":1979,"open":1652,"high":1980,"low":1981,"close":1676,"change":1110,"percent_change":519,"volume":1982,"transactions":9,"vwap":1676},"2025-09-09",39.763,39.646,22200,{"date":1984,"open":1752,"high":1902,"low":1985,"close":1986,"change":884,"percent_change":137,"volume":1987,"transactions":9,"vwap":1986},"2025-09-08",39.658,39.75,19100,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":635,"percent_change":783,"volume":1593,"transactions":9,"vwap":1993},"2025-09-05",39.58,39.7,39.35,39.49,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1997,"change":898,"percent_change":159,"volume":1999,"transactions":9,"vwap":1997},"2025-09-04",39.19,39.31,39.077999,42000,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":549,"percent_change":578,"volume":2006,"transactions":9,"vwap":2005},"2025-09-03",38.95,39.032001,38.81,39.02,53000,{"date":2008,"open":2009,"high":2003,"low":2010,"close":2011,"change":200,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2011},"2025-09-02",38.73,38.68,39,-0.96,30000,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":2020,"percent_change":1032,"volume":2021,"transactions":9,"vwap":2019},"2025-08-29",39.3,39.409,39.285,39.38,-0.179,20400,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":2028,"percent_change":1251,"volume":2029,"transactions":9,"vwap":2027},"2025-08-28",39.56,39.62,39.44,39.559,0.119,34200,{"date":2031,"open":2032,"high":2026,"low":2033,"close":2026,"change":911,"percent_change":1656,"volume":1768,"transactions":9,"vwap":2026},"2025-08-27",39.14,39.07,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":1084,"percent_change":429,"volume":2040,"transactions":9,"vwap":2039},"2025-08-26",39.47,39.55,39.373,39.54,44600,{"date":2042,"open":1653,"high":2043,"low":2044,"close":2045,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2045},"2025-08-25",40.019001,39.546,39.6,-0.59,-1.47,58700,{"date":2050,"open":2051,"high":1647,"low":2052,"close":1890,"change":885,"percent_change":2053,"volume":2054,"transactions":9,"vwap":1890},"2025-08-22",39.72,39.719,1.46,25300,{"date":2056,"open":1922,"high":1679,"low":2057,"close":1847,"change":1302,"percent_change":2058,"volume":2059,"transactions":9,"vwap":1847},"2025-08-21",39.51,-0.65,43900,{"date":2061,"open":1835,"high":1661,"low":2062,"close":1661,"change":635,"percent_change":1621,"volume":1362,"transactions":9,"vwap":1661},"2025-08-20",39.71,{"date":2064,"open":148,"high":1661,"low":2065,"close":1655,"change":242,"percent_change":816,"volume":2066,"transactions":9,"vwap":1655},"2025-08-19",39.607,67600,{"date":2068,"open":2069,"high":1991,"low":2070,"close":2069,"change":306,"percent_change":947,"volume":2071,"transactions":9,"vwap":2069},"2025-08-18",39.66,39.525,18700,{"date":2073,"open":1663,"high":1752,"low":1847,"close":1752,"change":381,"percent_change":795,"volume":2074,"transactions":9,"vwap":1752},"2025-08-15",29800,{"date":2076,"open":2077,"high":2045,"low":2078,"close":1990,"change":112,"percent_change":1332,"volume":2079,"transactions":9,"vwap":1990},"2025-08-14",39.42,39.342,61400,{"date":2081,"open":1660,"high":1845,"low":1916,"close":2082,"change":265,"percent_change":941,"volume":2083,"transactions":9,"vwap":2082},"2025-08-13",39.59,40200,{"date":2085,"open":2086,"high":1851,"low":2087,"close":2088,"change":391,"percent_change":117,"volume":2089,"transactions":9,"vwap":2088},"2025-08-12",39.060001,38.99,39.32,31600,{"date":2091,"open":2092,"high":2092,"low":2093,"close":2094,"change":2095,"percent_change":1858,"volume":2013,"transactions":9,"vwap":2094},"2025-08-11",38.93,38.78,38.88,-0.105,{"date":2097,"open":2098,"high":2005,"low":2099,"close":2100,"change":2101,"percent_change":1279,"volume":2102,"transactions":9,"vwap":2100},"2025-08-08",38.86,38.835,38.985,0.215,31900,{"date":2104,"open":2004,"high":2105,"low":2106,"close":2107,"change":824,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2107},"2025-08-07",38.83,38.54,38.77,0.86,70800,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":716,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2115},"2025-08-06",38.35,38.51,38.314,38.44,0.81,111600,{"date":2119,"open":2120,"high":2120,"low":2121,"close":2122,"change":380,"percent_change":884,"volume":2123,"transactions":9,"vwap":2122},"2025-08-05",38.2,37.99,38.13,180700,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2129,"change":147,"percent_change":102,"volume":1622,"transactions":9,"vwap":2129},"2025-08-04",37.94,38.12,37.92,38.029999,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":1784,"percent_change":1203,"volume":2136,"transactions":9,"vwap":2135},"2025-08-01",37.56,37.69,37.378,37.65,77000,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":2143,"percent_change":1127,"volume":1099,"transactions":9,"vwap":2142},"2025-07-31",37.82,37.859,37.6,37.695,-0.355,{"date":2145,"open":2122,"high":2146,"low":2147,"close":2148,"change":370,"percent_change":410,"volume":2149,"transactions":9,"vwap":2148},"2025-07-30",38.26,37.885,38.049999,60300,{"date":2151,"open":2152,"high":2152,"low":2153,"close":2154,"change":2155,"percent_change":1826,"volume":2156,"transactions":9,"vwap":2154},"2025-07-29",38.38,38.16,38.29,-0.036,41400,{"date":2158,"open":2159,"high":2159,"low":2146,"close":2160,"change":2161,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2160},"2025-07-28",38.5,38.326,-0.704,-1.8,46000,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2167,"change":1332,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2167},"2025-07-25",38.82,39.029999,38.63,-0.08,31100,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2086,"change":2176,"percent_change":410,"volume":2177,"transactions":9,"vwap":2086},"2025-07-24",39.049999,39.229,39.040001,-0.249,60200,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2181,"change":2183,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2181},"2025-07-23",38.84,39.309,38.814,1.009,2.63,37400,{"date":2187,"open":2120,"high":2152,"low":2188,"close":2189,"change":731,"percent_change":1279,"volume":2190,"transactions":9,"vwap":2189},"2025-07-22",38.036999,38.3,32800,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":381,"percent_change":885,"volume":2197,"transactions":9,"vwap":2196},"2025-07-21",38.060001,38.27,37.978,38.09,118500,{"date":2199,"open":2200,"high":2200,"low":2201,"close":2202,"change":1084,"percent_change":436,"volume":2203,"transactions":9,"vwap":2202},"2025-07-18",38.14,37.76,37.87,28000,{"date":2205,"open":2133,"high":2206,"low":2133,"close":2207,"change":596,"percent_change":934,"volume":2074,"transactions":9,"vwap":2207},"2025-07-17",37.95,37.93,{"date":2209,"open":2210,"high":2128,"low":2211,"close":2212,"change":1874,"percent_change":579,"volume":2213,"transactions":9,"vwap":2212},"2025-07-16",37.67,37.58,37.77,89100,{"date":2215,"open":2216,"high":2216,"low":2135,"close":2217,"change":221,"percent_change":2218,"volume":1519,"transactions":9,"vwap":2217},"2025-07-15",38.18,37.73,-1.1,{"date":2220,"open":2221,"high":2153,"low":2222,"close":2223,"change":112,"percent_change":1332,"volume":2224,"transactions":9,"vwap":2223},"2025-07-14",38,37.951,38.15,26100,{"date":2226,"open":2216,"high":2216,"low":2227,"close":2153,"change":2228,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2153},"2025-07-11",38.055,-0.316,-0.82,24700,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":2237,"percent_change":1826,"volume":2238,"transactions":9,"vwap":2236},"2025-07-10",38.43,38.52,38.332,38.476,-0.034,78700,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2113,"change":884,"percent_change":1374,"volume":1859,"transactions":9,"vwap":2113},"2025-07-09",38.4,38.55,38.28,{"date":2245,"open":2246,"high":2247,"low":2206,"close":2247,"change":337,"percent_change":66,"volume":2248,"transactions":9,"vwap":2247},"2025-07-08",37.98,38.25,61200,{"date":2250,"open":2251,"high":2252,"low":2212,"close":2253,"change":2254,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2253},"2025-07-07",38.080002,38.17,37.91,-0.425,-1.11,45200,{"date":2258,"open":2112,"high":2259,"low":2243,"close":2260,"change":1784,"percent_change":1203,"volume":2261,"transactions":9,"vwap":2260},"2025-07-03",38.439,38.335,10600,{"date":2263,"open":2264,"high":2265,"low":2196,"close":2152,"change":2266,"percent_change":295,"volume":2267,"transactions":9,"vwap":2152},"2025-07-02",38.099998,38.41,0.155,138700,{"date":2269,"open":2270,"high":2194,"low":2270,"close":2271,"change":1784,"percent_change":1203,"volume":2272,"transactions":9,"vwap":2271},"2025-07-01",38.07,38.225,74700,{"date":2274,"open":2127,"high":2194,"low":2275,"close":2194,"change":243,"percent_change":635,"volume":1252,"transactions":9,"vwap":2194},"2025-06-30",38.030998,{"date":2277,"open":2148,"high":2154,"low":2278,"close":2120,"change":147,"percent_change":45,"volume":2279,"transactions":9,"vwap":2120},"2025-06-27",38.014999,39200,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2139,"change":2285,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2139},"2025-06-26",37.72,37.875,37.64,-0.331,-0.87,28500,{"date":2289,"open":2252,"high":2290,"low":2148,"close":2291,"change":2292,"percent_change":221,"volume":2293,"transactions":9,"vwap":2291},"2025-06-25",38.22,38.151,-0.159,218700,{"date":2295,"open":2247,"high":2233,"low":2296,"close":2297,"change":2298,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2297},"2025-06-24",38.19,38.31,0.36,0.95,20700,{"date":2302,"open":2303,"high":2304,"low":2303,"close":2206,"change":824,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2206},"2025-06-23",37.36,37.96,0.88,22100,{"date":2308,"open":2309,"high":2309,"low":2310,"close":2310,"change":2311,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2310},"2025-06-20",37.88,37.62,-0.351,-0.92,21200,{"date":2315,"open":2316,"high":2153,"low":2207,"close":2317,"change":2318,"percent_change":731,"volume":2319,"transactions":9,"vwap":2317},"2025-06-18",38.02,37.971,0.081,38300,{"date":2321,"open":2322,"high":2247,"low":2323,"close":2324,"change":1045,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2324},"2025-06-17",38.24,37.83,37.89,-1.07,34300,{"date":2328,"open":2329,"high":2330,"low":2189,"close":2189,"change":2331,"percent_change":2298,"volume":2332,"transactions":9,"vwap":2189},"2025-06-16",38.46,38.69,0.136,36700,{"date":2334,"open":2335,"high":2112,"low":2335,"close":2336,"change":2337,"percent_change":2218,"volume":1963,"transactions":9,"vwap":2336},"2025-06-13",38.11,38.164,-0.426,{"date":2339,"open":2106,"high":2340,"low":2341,"close":2342,"change":2343,"percent_change":1003,"volume":2344,"transactions":9,"vwap":2342},"2025-06-12",38.715,38.53,38.59,0.249,25700,{"date":2346,"open":2329,"high":2347,"low":2154,"close":2348,"change":2349,"percent_change":429,"volume":930,"transactions":9,"vwap":2348},"2025-06-11",38.58,38.341,-0.059,{"date":2351,"open":2352,"high":2234,"low":2154,"close":2241,"change":2353,"percent_change":665,"volume":2354,"transactions":9,"vwap":2241},"2025-06-10",38.47,0.045,54500,{"date":2356,"open":2357,"high":2329,"low":2358,"close":2359,"change":2360,"percent_change":548,"volume":2361,"transactions":9,"vwap":2359},"2025-06-09",38.33,38.315,38.355,0.005,23300,{"date":2363,"open":2364,"high":2265,"low":2364,"close":2112,"change":2365,"percent_change":337,"volume":2366,"transactions":9,"vwap":2112},"2025-06-06",38.23,0.13,22500,{"date":2368,"open":2357,"high":2369,"low":2153,"close":2290,"change":1874,"percent_change":380,"volume":1606,"transactions":9,"vwap":2290},"2025-06-05",38.396,{"date":2371,"open":2252,"high":2372,"low":2373,"close":2216,"change":816,"percent_change":731,"volume":2374,"transactions":9,"vwap":2216},"2025-06-04",38.34,38.154,51300,{"date":2376,"open":2121,"high":2290,"low":2246,"close":2264,"change":210,"percent_change":2377,"volume":927,"transactions":9,"vwap":2264},"2025-06-03",-0.88,{"date":2379,"open":2251,"high":2115,"low":2278,"close":2115,"change":52,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2115},"2025-06-02",1.29,26300,{"date":2383,"open":2126,"high":2384,"low":2385,"close":2206,"change":1110,"percent_change":519,"volume":2230,"transactions":9,"vwap":2206},"2025-05-30",38.069,37.71,{"date":2387,"open":2388,"high":2121,"low":2389,"close":2390,"change":401,"percent_change":564,"volume":2391,"transactions":9,"vwap":2390},"2025-05-29",37.9,37.792,37.97,35300,{"date":2393,"open":2206,"high":2206,"low":2133,"close":2212,"change":189,"percent_change":750,"volume":2394,"transactions":9,"vwap":2212},"2025-05-28",151500,{"date":2396,"open":2243,"high":2154,"low":2251,"close":2397,"change":885,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2397},"2025-05-27",38.21,1.54,204400,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":578,"percent_change":2365,"volume":2406,"transactions":9,"vwap":2405},"2025-05-23",37.3,37.75,37.251,37.63,83200,{"date":2408,"open":2409,"high":2410,"low":2303,"close":2211,"change":1332,"percent_change":2169,"volume":2411,"transactions":9,"vwap":2211},"2025-05-22",37.44,37.743,67100,{"date":2413,"open":2221,"high":2193,"low":2414,"close":2414,"change":419,"percent_change":948,"volume":2415,"transactions":9,"vwap":2414},"2025-05-21",37.61,63400,{"date":2417,"open":2135,"high":2304,"low":2418,"close":2253,"change":884,"percent_change":941,"volume":2419,"transactions":9,"vwap":2253},"2025-05-20",37.644,93300,{"date":2421,"open":2422,"high":2135,"low":2423,"close":2135,"change":147,"percent_change":89,"volume":2424,"transactions":9,"vwap":2135},"2025-05-19",37.29,37.172,32400,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":578,"percent_change":2365,"volume":2431,"transactions":9,"vwap":2430},"2025-05-16",37.07,37.28,37.02,37.27,35900,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2435,"change":295,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2435},"2025-05-15",36.99,37.22,36.985,1.11,276900,{"date":2440,"open":2429,"high":2429,"low":2441,"close":2442,"change":509,"percent_change":419,"volume":2443,"transactions":9,"vwap":2442},"2025-05-14",36.72,36.81,25900,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2449,"change":665,"percent_change":824,"volume":2450,"transactions":9,"vwap":2449},"2025-05-13",36.83,37.036999,36.793,36.92,14700,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2456,"change":1084,"percent_change":436,"volume":2457,"transactions":9,"vwap":2456},"2025-05-12",36.87,36.93,36.665,36.8,65600,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2461,"change":1251,"percent_change":232,"volume":2463,"transactions":9,"vwap":2461},"2025-05-09",36.76,36.86,36.591,26600,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":481,"percent_change":947,"volume":2470,"transactions":9,"vwap":2469},"2025-05-08",36.65,36.78,36.559,36.56,62100,{"date":2472,"open":2442,"high":2442,"low":2473,"close":2474,"change":768,"percent_change":802,"volume":2475,"transactions":9,"vwap":2474},"2025-05-07",36.52,36.69,122300,{"date":2477,"open":2478,"high":2449,"low":2479,"close":2480,"change":837,"percent_change":1003,"volume":2481,"transactions":9,"vwap":2480},"2025-05-06",36.74,36.676,36.91,79700,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2486,"change":1784,"percent_change":1203,"volume":2487,"transactions":9,"vwap":2486},"2025-05-05",36.77,36.95,36.67,46600,{"date":2489,"open":2486,"high":2442,"low":2490,"close":2491,"change":2492,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2491},"2025-05-02",36.58,36.715,0.655,1.82,33200,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2500,"change":889,"percent_change":410,"volume":2054,"transactions":9,"vwap":2500},"2025-05-01",36.24,36.39,36.014,36.060001,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2506,"change":2507,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2506},"2025-04-30",36.11,36.32,35.84,36.29,0,110400,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2506,"change":2507,"percent_change":2507,"volume":2514,"transactions":9,"vwap":2506},"2025-04-29",36.22,36.5,36.091999,245600,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2506,"change":337,"percent_change":2299,"volume":2520,"transactions":9,"vwap":2506},"2025-04-28",36.12,36.34,35.953,27100,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2526,"change":519,"percent_change":306,"volume":2527,"transactions":9,"vwap":2526},"2025-04-25",35.82,36.09,35.66,35.95,266000,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2531,"change":1003,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2531},"2025-04-24",35.56,36,35.47,1.84,122600,{"date":2536,"open":2537,"high":2523,"low":2538,"close":2539,"change":509,"percent_change":307,"volume":2540,"transactions":9,"vwap":2539},"2025-04-23",35.71,35.32,35.35,169800,{"date":180,"open":2542,"high":2543,"low":176,"close":2544,"change":884,"percent_change":159,"volume":2545,"transactions":9,"vwap":2544},35.2,35.67,35.46,140600]