[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JHSC":3,"homepage-market-summary":30,"stock-historical-JHSC":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"JHSC","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 Small Cap ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.8238,0.38078,"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},46.22,46.17,46.44,46.11,45.73,0.49,1.07,17177.964312,50,39.607,38611.807816844,63.6,2235,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":153},"success",[33,40,47,53,60,67],{"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":22,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":22,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":180},365,1000,{"period_high":25,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},34.298,41641,15198951.954211,32.85,"2025-04-22",[181,184,194,204,214,224,235,243,252,262,271,281,290,301,311,321,331,340,350,358,368,376,385,395,405,415,425,433,443,453,462,470,480,489,499,509,520,531,542,553,564,573,582,592,602,612,623,634,644,654,663,672,682,692,701,712,720,730,735,745,752,758,765,771,778,784,790,795,800,807,814,820,826,834,842,850,857,863,870,877,884,890,898,906,913,921,929,935,943,951,958,963,970,976,984,992,999,1006,1015,1021,1027,1034,1040,1046,1052,1059,1068,1075,1080,1086,1093,1100,1107,1113,1120,1127,1135,1142,1149,1153,1159,1166,1172,1180,1188,1193,1201,1206,1213,1221,1228,1236,1245,1251,1257,1264,1272,1278,1284,1293,1301,1308,1316,1322,1329,1336,1345,1353,1358,1366,1372,1379,1384,1389,1393,1399,1403,1410,1416,1423,1427,1433,1439,1443,1447,1454,1462,1469,1475,1481,1488,1493,1501,1505,1512,1516,1521,1528,1533,1536,1540,1546,1551,1558,1567,1575,1583,1591,1597,1604,1611,1615,1619,1622,1628,1633,1640,1647,1652,1656,1661,1667,1672,1677,1681,1687,1694,1701,1706,1712,1718,1725,1731,1737,1744,1752,1761,1766,1774,1781,1789,1795,1802,1809,1816,1821,1828,1836,1842,1851,1857,1865,1873,1882,1889,1894,1900,1907,1914,1920,1928,1935,1942,1949,1954,1962,1970,1975,1980,1984,1988,1993,1998,2005,2010,2017,2023,2028,2034,2039,2045,2050,2057,2062,2066,2070,2077,2084,2090,2095,2099,2103,2107,2114,2120,2125,2130,2136,2142,2149,2157,2164,2170,2176,2182,2188,2193,2198,2206,2214,2220,2228,2233,2239,2245,2252,2259,2263,2268,2272,2277,2282,2287,2294,2299,2303,2309,2314,2319,2323,2327,2331,2335,2342,2348,2353,2361,2368,2374,2380,2388,2395,2403,2410,2415,2422,2428,2436,2442,2450,2455,2460,2465,2470,2477,2484,2491,2496,2503,2509,2516,2522,2527,2534,2540,2545,2550,2557,2563,2567,2573,2579,2586,2594,2600,2607,2614,2622,2629,2636,2643,2650,2657,2663,2671],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},175,46.2693,{"date":185,"open":186,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",45.3,45.78,45.2533,0.2833,0.62,53808.40179,220,45.6884,{"date":195,"open":196,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",45.91,45.38,45.4467,-0.2894,-0.63,64746.87828,290,45.5977,{"date":205,"open":206,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",45.85,45.46,45.7361,-0.1042,-0.23,11928.864874,122,45.6712,{"date":215,"open":196,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",46.0034,45.675,45.8403,-0.3197,-0.69,11449.5992,135,45.8791,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",46.15,46.28,45.93,46.16,0.02,0.04,29251.50348,378,46.0989,{"date":236,"open":227,"high":227,"low":206,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",46.14,-0.15,-0.32,74508.67656,315,46.0364,{"date":244,"open":245,"high":245,"low":246,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",46.59,46.29,-0.54,-1.15,20869.5708,215,46.5013,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":22,"volume":259,"transactions":260,"vwap":261},"2026-09-22",46.87,47.0444,46.61,46.83,0.23,12676.5352,146,46.8228,{"date":263,"open":264,"high":264,"low":265,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-21",46.9,46.6,0.023,0.05,16730.73089,193,46.7178,{"date":272,"open":273,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-18",46.64,46.425,46.577,-0.183,-0.39,14636.440913,281,46.5182,{"date":282,"open":283,"high":283,"low":284,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-17",47.37,46.76,-0.0291,-0.06,44170.0144,237,46.9919,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-16",47.07,47.289,46.31,46.7891,-0.2126,-0.45,23596.28397,210,47.0911,{"date":302,"open":303,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-15",47.24,46.91,47.0017,-0.3083,-0.65,16837.91392,207,47.0247,{"date":312,"open":313,"high":314,"low":315,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-14",47.33,47.53,47.31,-0.2835,-0.6,65244.502,238,47.3971,{"date":322,"open":323,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-11",47.77,47.54,47.5935,0.283,0.6,18479.18659,209,47.6461,{"date":332,"open":283,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":182,"vwap":339},"2026-09-10",47.48,47.12,47.3105,-0.3595,-0.75,18860.992,47.3265,{"date":341,"open":342,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-09",48.06,47.635,47.67,-0.5373,-1.11,19432.58378,226,47.7493,{"date":351,"open":352,"high":352,"low":353,"close":353,"change":354,"percent_change":307,"volume":355,"transactions":356,"vwap":357},"2026-09-08",48.43,48.2073,-0.3156,15031.87245,162,48.3554,{"date":359,"open":360,"high":361,"low":360,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-04",48.18,48.61,48.5229,0.0729,0.15,41305.789346,129,48.5326,{"date":369,"open":370,"high":370,"low":371,"close":372,"change":141,"percent_change":136,"volume":373,"transactions":374,"vwap":375},"2026-09-03",48.46,48.145,48.45,24081.25311,182,48.3548,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":65,"volume":383,"transactions":356,"vwap":384},"2026-09-02",47.87,48.2485,47.83,48.13,0.43,11496.58786,48.1281,{"date":386,"open":387,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-01",48.12,47.665,47.7,-0.541,-1.12,48072.26687,202,47.7753,{"date":396,"open":397,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-31",48.49,48.09,48.241,-0.2841,-0.59,15303.1745,302,48.1787,{"date":406,"open":407,"high":408,"low":352,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-28",49.02,49.0913,48.5251,-0.4491,-0.92,23811.70217,224,48.6593,{"date":416,"open":417,"high":407,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-27",48.93,48.66,48.9742,0.0842,0.17,81266.3219,480,48.9278,{"date":426,"open":418,"high":427,"low":418,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":374,"vwap":432},"2026-08-26",49.0944,48.89,0.1,0.2,17816.16477,48.9518,{"date":434,"open":435,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-25",48.94,48.6301,48.79,-0.02,-0.04,15205.78112,158,48.7365,{"date":444,"open":445,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-24",48.98,48.63,48.81,-0.21,-0.43,16583.71122,145,48.7699,{"date":454,"open":455,"high":407,"low":456,"close":407,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-21",49.01,48.8,0.2873,0.59,9175.155184,142,48.947,{"date":463,"open":464,"high":417,"low":465,"close":465,"change":345,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-20",48.87,48.7327,-1.09,11260.1589,113,48.8428,{"date":471,"open":472,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-19",49.51,49.13,49.27,0.1314,0.27,9214.9265,136,49.3252,{"date":481,"open":482,"high":482,"low":483,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-18",49.57,49.1386,-0.6114,-1.23,13512.101818,260,49.3154,{"date":490,"open":491,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-17",49.82,49.61,49.75,-0.2,-0.4,22374.8791,267,49.6992,{"date":500,"open":501,"high":25,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-14",49.66,49.65,49.95,0.2375,0.48,23630.7309,375,49.8086,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-13",49.81,49.815,49.52,49.7125,0.1556,0.31,10636.9148,188,49.6507,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-12",49.62,49.6575,49.14,49.5569,0.2089,0.42,22357.305585,200,49.4509,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-11",49.45,49.54,49.32,49.348,0.1754,0.36,23227.96037,216,49.4287,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-10",49.35,49.3702,49.15,49.1726,-0.2554,-0.52,11372.53029,174,49.2598,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-07",49.29,49.5,49.225,49.428,0.328,0.67,12018.391302,160,49.388,{"date":565,"open":535,"high":566,"low":567,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-06",49.48,49.1,-0.27,-0.55,14919.10696,134,49.3032,{"date":574,"open":575,"high":575,"low":576,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-05",49.91,49.37,-0.358,-0.72,16335.179711,148,49.5645,{"date":583,"open":584,"high":491,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-04",49.21,49.03,49.728,0.7294,1.49,32092.094313,545,49.592,{"date":593,"open":594,"high":595,"low":596,"close":595,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-03",48.51,48.9986,48.445,0.7686,1.59,79237.578823,191,48.8811,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":210,"volume":609,"transactions":610,"vwap":611},"2026-07-31",48.39,48.4499,47.94,48.23,-0.11,10089.5137,189,48.2691,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-30",48.41,48.5181,47.8252,48.34,0.37,0.77,59658.27448,308,48.2528,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-29",48.59,48.6699,47.9509,47.97,-0.755,-1.55,21627.79733,248,48.3353,{"date":635,"open":636,"high":637,"low":636,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-28",48.4,48.78,48.725,0.2279,0.47,135116.27936,1005,48.6328,{"date":645,"open":397,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-27",48.6184,48.223,48.4971,0.2571,0.53,13797.637214,295,48.3873,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":121,"volume":661,"transactions":299,"vwap":662},"2026-07-24",48.21,48.525,48.1,48.24,0.12,14069.67679,48.3043,{"date":664,"open":665,"high":666,"low":667,"close":387,"change":668,"percent_change":495,"volume":669,"transactions":670,"vwap":671},"2026-07-23",47.93,48.1946,47.8601,-0.1916,22964.0167,229,48.0312,{"date":673,"open":617,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-22",48.58,48.285,48.3116,-0.1584,-0.33,33399.80165,456,48.3997,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":116,"volume":689,"transactions":690,"vwap":691},"2026-07-21",48.3,48.52,48.02,48.47,0.54,234555.00337,1063,48.3831,{"date":693,"open":694,"high":695,"low":665,"close":665,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-20",48.5,48.54,-0.3578,-0.74,298254.68473,485,48.305,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-17",48.29,48.6399,48.1747,48.2878,-0.3822,-0.79,9472.62406,170,48.3305,{"date":713,"open":658,"high":714,"low":658,"close":715,"change":151,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-16",48.74,48.67,0.72,13783.55495,192,48.5709,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":476,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-15",48.14,48.469,48.0708,48.32,0.56,15158.06805,140,48.2268,{"date":731,"open":703,"high":700,"low":378,"close":732,"change":258,"percent_change":505,"volume":733,"transactions":309,"vwap":734},"2026-07-14",48.05,44493.996319,47.9405,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":317,"volume":742,"transactions":743,"vwap":744},"2026-07-13",48.04,48.27,47.7801,47.82,-0.29,17364.742677,266,47.9465,{"date":746,"open":387,"high":659,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-10",48.029999,48.11,0.127,0.26,15500,{"date":753,"open":740,"high":360,"low":740,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-09",47.983,0.523,1.1,11800,{"date":759,"open":323,"high":323,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-08",47.187,47.46,-0.62,-1.29,20700,{"date":766,"open":594,"high":594,"low":767,"close":768,"change":769,"percent_change":449,"volume":770,"transactions":9,"vwap":768},"2026-07-07",47.96,48.080002,-0.207,381300,{"date":772,"open":773,"high":372,"low":774,"close":775,"change":776,"percent_change":151,"volume":777,"transactions":9,"vwap":775},"2026-07-06",48.28,48.25,48.287,0.167,42200,{"date":779,"open":780,"high":780,"low":781,"close":387,"change":782,"percent_change":741,"volume":783,"transactions":9,"vwap":387},"2026-07-02",48.56,47.76,-0.14,14500,{"date":785,"open":684,"high":786,"low":659,"close":787,"change":788,"percent_change":762,"volume":789,"transactions":9,"vwap":787},"2026-07-01",48.84,48.26,-0.3,66100,{"date":791,"open":792,"high":418,"low":793,"close":780,"change":267,"percent_change":429,"volume":794,"transactions":9,"vwap":780},"2026-06-30",48.44,48.261,14300,{"date":796,"open":674,"high":674,"low":797,"close":594,"change":798,"percent_change":798,"volume":799,"transactions":9,"vwap":594},"2026-06-29",48.025002,0,52100,{"date":801,"open":802,"high":803,"low":802,"close":594,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":594},"2026-06-26",48.07,48.625,-0.09,-0.19,33400,{"date":808,"open":352,"high":809,"low":700,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-25",48.865,48.6,0.46,0.96,46500,{"date":815,"open":816,"high":397,"low":816,"close":722,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":722},"2026-06-24",47.71,0.45,0.94,31000,{"date":821,"open":822,"high":823,"low":822,"close":824,"change":788,"percent_change":200,"volume":825,"transactions":9,"vwap":824},"2026-06-23",47.34,48.0099983,47.69,21900,{"date":827,"open":828,"high":829,"low":830,"close":828,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":828},"2026-06-22",47.99,48.049999,47.868,0.09,0.19,14900,{"date":835,"open":380,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-18",47.984,47.651,47.9,0.64,1.35,22300,{"date":843,"open":844,"high":684,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-17",48,47.13,47.26,-0.702,-1.46,22200,{"date":851,"open":703,"high":852,"low":378,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-16",48.53,47.962,-0.078,-0.16,26700,{"date":858,"open":695,"high":859,"low":860,"close":860,"change":231,"percent_change":861,"volume":862,"transactions":9,"vwap":860},"2026-06-15",48.605,48.040001,0.08,28300,{"date":864,"open":865,"high":866,"low":867,"close":844,"change":516,"percent_change":868,"volume":869,"transactions":9,"vwap":844},"2026-06-12",47.86,48.366,47.68,0.65,32600,{"date":871,"open":872,"high":824,"low":873,"close":824,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":824},"2026-06-11",47.049999,46.811,0.99,2.12,13100,{"date":878,"open":872,"high":879,"low":880,"close":881,"change":449,"percent_change":882,"volume":883,"transactions":9,"vwap":881},"2026-06-10",47.62,46.62,46.7,-0.91,28500,{"date":885,"open":334,"high":886,"low":887,"close":845,"change":151,"percent_change":888,"volume":889,"transactions":9,"vwap":845},"2026-06-09",47.59,46.37,0.75,45400,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":640,"volume":897,"transactions":9,"vwap":895},"2026-06-08",46.95,47.067001,46.73,46.78,0.22,52000,{"date":899,"open":900,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-05",47.15,46.415,46.56,-0.687,-1.45,17200,{"date":907,"open":908,"high":315,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-04",46.93,47.247,0.407,0.87,28600,{"date":914,"open":915,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-03",47.060001,46.769,46.84,-0.36,-0.76,29000,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":839,"volume":928,"transactions":9,"vwap":926},"2026-06-02",46.89,47.28,46.88,47.2,0.3,12800,{"date":930,"open":284,"high":931,"low":932,"close":264,"change":933,"percent_change":238,"volume":934,"transactions":9,"vwap":264},"2026-06-01",47,46.54,-0.07,14800,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":928,"transactions":9,"vwap":940},"2026-05-29",47.16,47.178,46.94,46.97,-0.25,-0.53,{"date":944,"open":945,"high":313,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-05-28",47.080002,46.86,47.22,0.16,0.34,15200,{"date":952,"open":953,"high":954,"low":955,"close":915,"change":956,"percent_change":941,"volume":957,"transactions":9,"vwap":915},"2026-05-27",47.17,47.406,47.040001,-0.12,26900,{"date":959,"open":917,"high":960,"low":917,"close":960,"change":136,"percent_change":961,"volume":962,"transactions":9,"vwap":960},"2026-05-26",47.18,1.42,25300,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":538,"percent_change":131,"volume":969,"transactions":9,"vwap":968},"2026-05-22",46.4,46.55,46.21,46.52,36400,{"date":971,"open":972,"high":973,"low":974,"close":229,"change":660,"percent_change":750,"volume":975,"transactions":9,"vwap":229},"2026-05-21",45.75,46.33,45.61,36200,{"date":977,"open":978,"high":979,"low":980,"close":979,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":979},"2026-05-20",45.33,46.040001,45.32,0.83,1.84,17900,{"date":985,"open":986,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-05-19",45.51,45.124,45.21,-0.439,-0.96,22900,{"date":993,"open":994,"high":995,"low":994,"close":996,"change":997,"percent_change":650,"volume":998,"transactions":9,"vwap":996},"2026-05-18",45.52,45.81,45.649,0.241,13600,{"date":1000,"open":972,"high":972,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-05-15",45.388,45.408,-0.792,-1.71,15000,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-14",46.080002,46.327,46.035,46.2,0.389,0.85,21000,{"date":1016,"open":20,"high":20,"low":1017,"close":1018,"change":1019,"percent_change":277,"volume":1020,"transactions":9,"vwap":1018},"2026-05-13",45.686,45.811,-0.179,24400,{"date":1022,"open":17,"high":17,"low":1023,"close":1024,"change":1025,"percent_change":549,"volume":1026,"transactions":9,"vwap":1024},"2026-05-12",45.62,45.99,-0.24,28800,{"date":1028,"open":1029,"high":1029,"low":1030,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-11",46.75,46.23,-0.38,-0.82,13700,{"date":1035,"open":1036,"high":284,"low":1037,"close":256,"change":106,"percent_change":1038,"volume":1039,"transactions":9,"vwap":256},"2026-05-08",46.66,46.495,0.13,17100,{"date":1041,"open":1042,"high":1042,"low":1043,"close":966,"change":277,"percent_change":1044,"volume":1045,"transactions":9,"vwap":966},"2026-05-07",47.11,46.36,-0.83,198400,{"date":1047,"open":1048,"high":1049,"low":1050,"close":939,"change":811,"percent_change":874,"volume":1051,"transactions":9,"vwap":939},"2026-05-06",46.82,46.974,46.63,163400,{"date":1053,"open":237,"high":966,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-05",46.07,46.48,0.575,1.25,26500,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-04",46.13,46.32,45.69,45.905,-0.37,-0.8,35500,{"date":1069,"open":1070,"high":1070,"low":237,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-01",46.53,46.275,-0.085,-0.18,111400,{"date":1076,"open":1077,"high":1078,"low":1077,"close":1043,"change":327,"percent_change":1079,"volume":928,"transactions":9,"vwap":1043},"2026-04-30",45.74,46.437,1.31,{"date":1081,"open":229,"high":229,"low":1082,"close":1083,"change":1084,"percent_change":337,"volume":1085,"transactions":9,"vwap":1083},"2026-04-29",45.53,45.76,-0.348,743500,{"date":1087,"open":1043,"high":1043,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-04-28",45.995,46.108,-0.312,-0.67,30700,{"date":1094,"open":294,"high":1095,"low":1096,"close":1097,"change":258,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2026-04-27",46.555,46.295,46.42,0.5,22400,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":804,"percent_change":805,"volume":1106,"transactions":9,"vwap":1105},"2026-04-24",46.3,46.355,46.147,46.19,11000,{"date":1108,"open":246,"high":1109,"low":1110,"close":227,"change":1111,"percent_change":286,"volume":1112,"transactions":9,"vwap":227},"2026-04-23",46.497,45.8,-0.03,32000,{"date":1114,"open":1115,"high":1115,"low":1116,"close":294,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":294},"2026-04-22",46.79,46.145,-0.08,-0.17,25700,{"date":1121,"open":1048,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":317,"volume":1126,"transactions":9,"vwap":1124},"2026-04-21",47.029999,46.26,46.39,-0.28,37200,{"date":1128,"open":1129,"high":1130,"low":1129,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-04-20",46.24,46.74,46.67,0.24,0.52,27300,{"date":1136,"open":1137,"high":894,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-04-17",46,46.43,0.91,2,19400,{"date":1143,"open":1144,"high":1145,"low":1146,"close":994,"change":1147,"percent_change":1132,"volume":1148,"transactions":9,"vwap":994},"2026-04-16",45.41,45.67,45.355,0.11,35300,{"date":1150,"open":1151,"high":1151,"low":1152,"close":1144,"change":608,"percent_change":1025,"volume":1005,"transactions":9,"vwap":1144},"2026-04-15",45.6,45.275,{"date":1154,"open":1155,"high":1156,"low":1157,"close":994,"change":258,"percent_change":1158,"volume":794,"transactions":9,"vwap":994},"2026-04-14",45.45,45.65,45.385,0.51,{"date":1160,"open":1161,"high":1162,"low":1161,"close":1163,"change":1164,"percent_change":1165,"volume":1099,"transactions":9,"vwap":1163},"2026-04-13",44.52,45.37,45.29,0.58,1.3,{"date":1167,"open":1168,"high":1168,"low":1169,"close":1170,"change":568,"percent_change":317,"volume":1171,"transactions":9,"vwap":1170},"2026-04-10",45.11,44.63,44.71,19500,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":868,"volume":1179,"transactions":9,"vwap":1177},"2026-04-09",44.66,45.131,44.585,44.98,0.29,14000,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1067,"transactions":9,"vwap":1185},"2026-04-08",44.74,44.919,44.58,44.69,1.03,2.36,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1191,"change":258,"percent_change":650,"volume":957,"transactions":9,"vwap":1191},"2026-04-07",43.41,43.66,43.25,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":527,"volume":1200,"transactions":9,"vwap":1198},"2026-04-06",43.24,43.5,43.105,43.43,0.18,20200,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1192,"change":948,"percent_change":618,"volume":856,"transactions":9,"vwap":1192},"2026-04-02",42.55,43.27,42.44,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":430,"percent_change":640,"volume":1212,"transactions":9,"vwap":1211},"2026-04-01",43.17,43.47,43.060001,43.09,42000,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":862,"transactions":9,"vwap":1218},"2026-03-31",42.43,42.98,42.265,42.89,0.98,2.34,{"date":1222,"open":1223,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":762,"volume":1227,"transactions":9,"vwap":1225},"2026-03-30",42.6,41.74,41.91,-0.26,18400,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":630,"volume":1235,"transactions":9,"vwap":1233},"2026-03-27",42.61,42.71,42.060001,42.17,-0.663,29400,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-03-26",42.83,43.23,42.821,42.833,-0.457,-1.06,15100,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1247,"change":817,"percent_change":1250,"volume":1119,"transactions":9,"vwap":1247},"2026-03-25",43.29,43.46,42.75,1.05,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":364,"percent_change":151,"volume":1126,"transactions":9,"vwap":1256},"2026-03-24",42.39,43.13,42.25,42.84,{"date":1258,"open":1259,"high":1239,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":862,"transactions":9,"vwap":1261},"2026-03-23",42.63,42.37,42.69,0.865,2.07,{"date":1265,"open":1266,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-03-20",42.49,41.67,41.825,-0.742,-1.74,10600,{"date":1273,"open":1274,"high":1275,"low":1274,"close":1276,"change":749,"percent_change":927,"volume":1277,"transactions":9,"vwap":1276},"2026-03-19",42.02,42.8,42.567,18800,{"date":1279,"open":1275,"high":1280,"low":1215,"close":1205,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1205},"2026-03-18",42.94,-0.639,-1.48,85300,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-03-17",43.07,43.345,43.035,43.078999,0.291,0.68,21800,{"date":1294,"open":1216,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-03-16",43.12,42.78,42.788,0.268,0.63,25600,{"date":1302,"open":1256,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":230,"volume":1307,"transactions":9,"vwap":1305},"2026-03-13",43.049999,42.38,42.52,0.01,20900,{"date":1309,"open":1310,"high":1311,"low":1253,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-03-12",42.87,42.929,42.51,-0.98,-2.25,23100,{"date":1317,"open":1247,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":831,"volume":920,"transactions":9,"vwap":1320},"2026-03-11",43.495,43.061001,43.49,0.039,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":495,"volume":1020,"transactions":9,"vwap":1327},"2026-03-10",43.56,44.0050011,43.336,43.451,-0.175,{"date":1330,"open":1256,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":38,"volume":1335,"transactions":9,"vwap":1333},"2026-03-09",43.702,42.242,43.626,0.316,19300,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-03-06",43.6,43.62,43.206,43.31,-1.102,-2.48,20300,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":794,"transactions":9,"vwap":1350},"2026-03-05",44.67,44.867,44.12,44.412,-0.778,-1.72,{"date":1354,"open":1355,"high":1355,"low":1356,"close":1357,"change":832,"percent_change":527,"volume":1277,"transactions":9,"vwap":1357},"2026-03-04",45.25,44.895,45.19,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":904,"volume":1365,"transactions":9,"vwap":1363},"2026-03-03",44.5,45.161,43.955,45,-0.66,19000,{"date":1367,"open":1177,"high":1368,"low":1369,"close":1370,"change":1147,"percent_change":1132,"volume":1371,"transactions":9,"vwap":1370},"2026-03-02",45.77,44.91,45.66,84200,{"date":1373,"open":1374,"high":1375,"low":1357,"close":1376,"change":1377,"percent_change":1378,"volume":1112,"transactions":9,"vwap":1376},"2026-02-27",45.57,45.59,45.55,-0.56,-1.21,{"date":1380,"open":187,"high":237,"low":1381,"close":20,"change":151,"percent_change":1382,"volume":1383,"transactions":9,"vwap":20},"2026-02-26",45.56,0.76,25400,{"date":1385,"open":1386,"high":1386,"low":1387,"close":1083,"change":439,"percent_change":804,"volume":1388,"transactions":9,"vwap":1083},"2026-02-25",46.0099983,45.4,18500,{"date":1390,"open":1155,"high":1391,"low":1155,"close":1110,"change":1392,"percent_change":101,"volume":1335,"transactions":9,"vwap":1110},"2026-02-24",45.92,0.459,{"date":1394,"open":1395,"high":229,"low":988,"close":1396,"change":1397,"percent_change":1398,"volume":1212,"transactions":9,"vwap":1396},"2026-02-23",46.09,45.341,-0.819,-1.77,{"date":1400,"open":1401,"high":1402,"low":1401,"close":229,"change":896,"percent_change":505,"volume":813,"transactions":9,"vwap":229},"2026-02-20",45.82,46.345,{"date":1404,"open":187,"high":1405,"low":972,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-02-19",45.96,45.94,-0.1,-0.22,13800,{"date":1411,"open":1412,"high":1043,"low":1413,"close":979,"change":1414,"percent_change":505,"volume":1415,"transactions":9,"vwap":979},"2026-02-18",45.9,45.89,0.221,23800,{"date":1417,"open":1024,"high":1011,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-02-17",45.43,45.819,-0.191,-0.42,40800,{"date":1424,"open":974,"high":1425,"low":994,"close":1386,"change":811,"percent_change":101,"volume":1426,"transactions":9,"vwap":1386},"2026-02-13",46.185,11600,{"date":1428,"open":932,"high":1429,"low":1430,"close":1376,"change":1431,"percent_change":1432,"volume":1092,"transactions":9,"vwap":1376},"2026-02-12",46.785,45.365,-0.555,-1.2,{"date":1434,"open":1435,"high":902,"low":1436,"close":1437,"change":1438,"percent_change":741,"volume":1092,"transactions":9,"vwap":1437},"2026-02-11",46.47,45.935,46.105,-0.135,{"date":1440,"open":1441,"high":1442,"low":1011,"close":1129,"change":439,"percent_change":804,"volume":889,"transactions":9,"vwap":1129},"2026-02-10",46.27,46.5,{"date":1444,"open":229,"high":1043,"low":1445,"close":227,"change":106,"percent_change":1038,"volume":1446,"transactions":9,"vwap":227},"2026-02-09",46.055,56600,{"date":1448,"open":1449,"high":1450,"low":1449,"close":17,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":17},"2026-02-06",45.44,46.284,1.366,3.05,24200,{"date":1455,"open":1456,"high":1387,"low":1457,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-02-05",44.95,44.8,44.854,-0.396,-0.88,24600,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1355,"change":430,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1355},"2026-02-04",45.17,45.546,44.93,0.44,16500,{"date":1470,"open":1471,"high":186,"low":1472,"close":1473,"change":230,"percent_change":231,"volume":1474,"transactions":9,"vwap":1473},"2026-02-03",45.099998,44.49,45.049999,23000,{"date":1476,"open":1477,"high":1478,"low":1477,"close":1479,"change":22,"percent_change":756,"volume":1480,"transactions":9,"vwap":1479},"2026-02-02",44.37,45.2,45.029999,41400,{"date":1482,"open":1174,"high":1483,"low":1484,"close":1485,"change":448,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1485},"2026-01-30",44.848,44.31,44.54,-0.47,33800,{"date":1489,"open":1457,"high":1369,"low":1490,"close":1491,"change":429,"percent_change":896,"volume":1492,"transactions":9,"vwap":1491},"2026-01-29",44.32,44.75,18000,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":286,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1498},"2026-01-28",44.84,44.88,44.587,44.65,-0.13,24900,{"date":1502,"open":1503,"high":1503,"low":1174,"close":1170,"change":1407,"percent_change":1408,"volume":1504,"transactions":9,"vwap":1170},"2026-01-27",44.9,169000,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":933,"percent_change":855,"volume":1511,"transactions":9,"vwap":1510},"2026-01-26",44.96,44.97,44.7,44.81,114000,{"date":1513,"open":1023,"high":1023,"low":1514,"close":1496,"change":1364,"percent_change":904,"volume":1515,"transactions":9,"vwap":1496},"2026-01-23",44.855,34000,{"date":1517,"open":1110,"high":1406,"low":1518,"close":1518,"change":1519,"percent_change":267,"volume":1520,"transactions":9,"vwap":1518},"2026-01-22",45.54,0.022,73100,{"date":1522,"open":1523,"high":1063,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":1446,"transactions":9,"vwap":1525},"2026-01-21",44.78,44.779,45.518,1.138,2.56,{"date":1529,"open":1530,"high":1523,"low":1490,"close":1530,"change":1531,"percent_change":346,"volume":1532,"transactions":9,"vwap":1530},"2026-01-20",44.38,-0.5,18200,{"date":1534,"open":1168,"high":1168,"low":1510,"close":1496,"change":238,"percent_change":678,"volume":1535,"transactions":9,"vwap":1496},"2026-01-16",61800,{"date":1537,"open":1170,"high":1538,"low":1170,"close":1479,"change":1164,"percent_change":1165,"volume":1539,"transactions":9,"vwap":1479},"2026-01-15",45.22,26400,{"date":1541,"open":1542,"high":1184,"low":1543,"close":1544,"change":831,"percent_change":430,"volume":1545,"transactions":9,"vwap":1544},"2026-01-14",44.26,44.19,44.45,44100,{"date":1547,"open":1360,"high":1548,"low":1549,"close":1550,"change":831,"percent_change":430,"volume":1344,"transactions":9,"vwap":1550},"2026-01-13",44.511,44.24,44.36,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":111,"percent_change":438,"volume":1557,"transactions":9,"vwap":1556},"2026-01-12",44.17,44.389,43.96,44.27,41300,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2026-01-09",44.16,44.39,43.84,44.28,0.417,0.95,43300,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":1573,"percent_change":1574,"volume":1365,"transactions":9,"vwap":1572},"2026-01-08",43.26,43.875,43.2,43.863,0.513,1.18,{"date":1576,"open":1577,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2026-01-07",43.75,43.164,43.35,-0.34,-0.78,39200,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":1291,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1588},"2026-01-06",42.96,43.7,42.82,43.69,1.58,271500,{"date":1592,"open":1593,"high":1208,"low":1593,"close":1594,"change":726,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1594},"2026-01-05",42.62,43.0099983,1.32,117900,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":811,"percent_change":756,"volume":1603,"transactions":9,"vwap":1602},"2026-01-02",42.2,42.509,41.98,42.45,12200,{"date":1605,"open":1606,"high":1606,"low":1607,"close":1608,"change":1065,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1608},"2025-12-31",42.42,41.965,41.99,-0.87,65600,{"date":1612,"open":1613,"high":1613,"low":1614,"close":1614,"change":494,"percent_change":1486,"volume":1315,"transactions":9,"vwap":1614},"2025-12-30",42.68,42.36,{"date":1616,"open":1238,"high":1238,"low":1305,"close":1617,"change":942,"percent_change":485,"volume":1618,"transactions":9,"vwap":1617},"2025-12-29",42.56,16700,{"date":1620,"open":1192,"high":1192,"low":1621,"close":1211,"change":956,"percent_change":1125,"volume":1307,"transactions":9,"vwap":1211},"2025-12-26",42.97,{"date":1623,"open":1624,"high":1195,"low":1216,"close":1625,"change":660,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1625},"2025-12-24",43.15,43.21,0.28,7900,{"date":1629,"open":1303,"high":1254,"low":1630,"close":1211,"change":1631,"percent_change":494,"volume":1632,"transactions":9,"vwap":1211},"2025-12-23",42.91,-0.086,16900,{"date":1634,"open":1635,"high":1636,"low":1635,"close":1637,"change":1638,"percent_change":327,"volume":1639,"transactions":9,"vwap":1637},"2025-12-22",43.029999,43.37,43.176,0.256,12500,{"date":1641,"open":1642,"high":1643,"low":1642,"close":1644,"change":1645,"percent_change":382,"volume":1646,"transactions":9,"vwap":1644},"2025-12-19",42.79,42.99,42.92,0.184,18100,{"date":1648,"open":1216,"high":1295,"low":1649,"close":1650,"change":1651,"percent_change":811,"volume":998,"transactions":9,"vwap":1650},"2025-12-18",42.666,42.736,0.196,{"date":1653,"open":1654,"high":1254,"low":1655,"close":1655,"change":1125,"percent_change":307,"volume":833,"transactions":9,"vwap":1655},"2025-12-17",42.88,42.54,{"date":1657,"open":1658,"high":1197,"low":1617,"close":1587,"change":1659,"percent_change":297,"volume":1660,"transactions":9,"vwap":1587},"2025-12-16",43.080002,-0.195,18900,{"date":1662,"open":1190,"high":1190,"low":1663,"close":1664,"change":1665,"percent_change":238,"volume":1666,"transactions":9,"vwap":1664},"2025-12-15",42.928,43.014999,-0.065,19800,{"date":1668,"open":1669,"high":1670,"low":1594,"close":1658,"change":1531,"percent_change":248,"volume":1671,"transactions":9,"vwap":1658},"2025-12-12",43.73,43.775,58300,{"date":1673,"open":1192,"high":1669,"low":1192,"close":1674,"change":618,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1674},"2025-12-11",43.58,0.86,44000,{"date":1678,"open":1205,"high":1190,"low":1205,"close":1625,"change":716,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1625},"2025-12-10",1.69,15900,{"date":1682,"open":1683,"high":1684,"low":1683,"close":1266,"change":1685,"percent_change":364,"volume":1686,"transactions":9,"vwap":1266},"2025-12-09",42.4,42.66,0.063,13300,{"date":1688,"open":1275,"high":1275,"low":1689,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2025-12-08",42.397,42.427,-0.198,-0.46,17300,{"date":1695,"open":1696,"high":1310,"low":1697,"close":1698,"change":1699,"percent_change":1038,"volume":1700,"transactions":9,"vwap":1698},"2025-12-05",42.67,42.546,42.625,0.055,81900,{"date":1702,"open":1703,"high":1275,"low":1606,"close":1704,"change":1117,"percent_change":805,"volume":1705,"transactions":9,"vwap":1704},"2025-12-04",42.53,42.57,34800,{"date":1707,"open":1708,"high":1231,"low":1708,"close":1709,"change":1710,"percent_change":840,"volume":1711,"transactions":9,"vwap":1709},"2025-12-03",42.16,42.65,0.57,16100,{"date":1713,"open":1714,"high":1714,"low":1715,"close":1715,"change":1716,"percent_change":1226,"volume":1717,"transactions":9,"vwap":1715},"2025-12-02",42.48,42.080002,-0.109,30100,{"date":1719,"open":1720,"high":1721,"low":1720,"close":1722,"change":1723,"percent_change":495,"volume":1724,"transactions":9,"vwap":1722},"2025-12-01",42,42.47,42.189,-0.171,94800,{"date":1726,"open":1703,"high":1703,"low":1727,"close":1614,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1614},"2025-11-28",42.22,0.011,0.03,17700,{"date":1732,"open":1708,"high":1655,"low":1733,"close":1734,"change":1735,"percent_change":560,"volume":1736,"transactions":9,"vwap":1734},"2025-11-26",41.97,42.349,0.282,53200,{"date":1738,"open":1739,"high":1740,"low":1739,"close":1741,"change":1742,"percent_change":1743,"volume":1632,"transactions":9,"vwap":1741},"2025-11-25",41.29,42.15,42.067001,0.898,2.18,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":1750,"percent_change":1751,"volume":928,"transactions":9,"vwap":1749},"2025-11-24",40.9,41.24,40.63,41.169,0.473,1.16,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1757},"2025-11-21",39.8,40.93,39.78,40.696,1.089,2.75,16400,{"date":1762,"open":1763,"high":1764,"low":26,"close":26,"change":1765,"percent_change":1282,"volume":1244,"transactions":9,"vwap":26},"2025-11-20",40.73,40.83,-0.595,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":1772,"percent_change":1038,"volume":1773,"transactions":9,"vwap":1771},"2025-11-19",40.3,40.33,40.029999,40.202,0.052,10400,{"date":1775,"open":1776,"high":1777,"low":1776,"close":1778,"change":1779,"percent_change":121,"volume":1780,"transactions":9,"vwap":1778},"2025-11-18",39.76,40.359,40.15,0.099,13900,{"date":1782,"open":1764,"high":1783,"low":1784,"close":1785,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1785},"2025-11-17",40.87,39.988,40.050999,-0.824,-2.02,18700,{"date":1790,"open":1791,"high":1792,"low":1791,"close":1793,"change":1794,"percent_change":286,"volume":1773,"transactions":9,"vwap":1793},"2025-11-14",40.5,41.080002,40.875,-0.025,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1746,"change":1800,"percent_change":1801,"volume":1686,"transactions":9,"vwap":1746},"2025-11-13",41.64,41.69,40.897,-0.837,-2.01,{"date":1803,"open":1224,"high":1804,"low":1805,"close":1806,"change":1807,"percent_change":421,"volume":1808,"transactions":9,"vwap":1806},"2025-11-12",42.021,41.735,41.737,0.069,6600,{"date":1810,"open":1797,"high":1811,"low":1812,"close":1813,"change":1814,"percent_change":948,"volume":1815,"transactions":9,"vwap":1813},"2025-11-11",41.799,41.451,41.668,0.068,5900,{"date":1817,"open":1818,"high":1818,"low":1819,"close":1820,"change":750,"percent_change":1299,"volume":1773,"transactions":9,"vwap":1820},"2025-11-10",41.77,41.319,41.6,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1824,"change":1826,"percent_change":874,"volume":1827,"transactions":9,"vwap":1824},"2025-11-07",40.66,41.34,40.58,0.404,309900,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":1834,"percent_change":763,"volume":1835,"transactions":9,"vwap":1833},"2025-11-06",41.43,41.435,40.885,40.936,-0.534,12300,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":817,"percent_change":756,"volume":1033,"transactions":9,"vwap":1841},"2025-11-05",41.040001,41.579,41.030998,41.47,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1847},"2025-11-04",41,41.255,40.97,41.02,-0.526,-1.27,24000,{"date":1852,"open":1853,"high":1853,"low":1854,"close":1855,"change":1856,"percent_change":-6,"volume":1300,"transactions":9,"vwap":1855},"2025-11-03",41.58,41.049999,41.546,-0.001,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":1863,"percent_change":750,"volume":1864,"transactions":9,"vwap":1862},"2025-10-31",41.42,41.609,41.275,41.547,0.107,12400,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":1871,"percent_change":1581,"volume":1872,"transactions":9,"vwap":1870},"2025-10-30",41.5,41.96,41.37,41.44,-0.326,27800,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1878},"2025-10-29",42.21,42.439,41.66,41.766,-0.493,-1.17,132100,{"date":1883,"open":1714,"high":1655,"low":1884,"close":1885,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1885},"2025-10-28",42.213,42.259,-0.361,-0.85,15700,{"date":1890,"open":1891,"high":1891,"low":1266,"close":1593,"change":1892,"percent_change":1133,"volume":1893,"transactions":9,"vwap":1593},"2025-10-27",42.77,0.219,26000,{"date":1895,"open":1230,"high":1896,"low":1897,"close":1897,"change":1898,"percent_change":619,"volume":1899,"transactions":9,"vwap":1897},"2025-10-24",42.659,42.401,0.325,38600,{"date":1901,"open":1902,"high":1903,"low":1902,"close":1904,"change":1905,"percent_change":874,"volume":1906,"transactions":9,"vwap":1904},"2025-10-23",41.79,42.13,42.076,0.413,79300,{"date":1908,"open":1274,"high":1909,"low":1859,"close":1910,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1910},"2025-10-22",42.135,41.663,-0.463,-1.1,19100,{"date":1915,"open":1608,"high":1916,"low":1608,"close":1917,"change":1918,"percent_change":429,"volume":1919,"transactions":9,"vwap":1917},"2025-10-21",42.293,42.126,0.042,11200,{"date":1921,"open":1922,"high":1903,"low":1923,"close":1924,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1924},"2025-10-20",41.93,41.84,42.084,0.578,1.39,8000,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":1934,"percent_change":1147,"volume":1179,"transactions":9,"vwap":1933},"2025-10-17",41.36,41.529,41.265,41.506,0.046,{"date":1936,"open":1937,"high":1937,"low":1938,"close":1939,"change":1091,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1939},"2025-10-16",42.24,41.28,41.46,-1.59,27900,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1903,"change":1947,"percent_change":22,"volume":1948,"transactions":9,"vwap":1903},"2025-10-15",42.29,42.437,41.797,0.205,16600,{"date":1950,"open":1951,"high":1952,"low":1951,"close":1953,"change":726,"percent_change":840,"volume":950,"transactions":9,"vwap":1953},"2025-10-14",40.82,42.07,41.925,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":1960,"percent_change":1961,"volume":1026,"transactions":9,"vwap":1959},"2025-10-13",41.14,41.38,41.0099983,41.365,0.863,2.13,{"date":1963,"open":1964,"high":1965,"low":1791,"close":1966,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1966},"2025-10-10",41.87,41.89,40.502,-1.188,-2.85,12000,{"date":1971,"open":1972,"high":1972,"low":1820,"close":1798,"change":1421,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1798},"2025-10-09",42.19,-1,69700,{"date":1976,"open":1232,"high":1977,"low":1923,"close":1978,"change":1979,"percent_change":1291,"volume":783,"transactions":9,"vwap":1978},"2025-10-08",42.215,42.11,0.285,{"date":1981,"open":1606,"high":1606,"low":1982,"close":1268,"change":1983,"percent_change":391,"volume":1780,"transactions":9,"vwap":1268},"2025-10-07",41.731,-0.475,{"date":1985,"open":1230,"high":1230,"low":1233,"close":1986,"change":111,"percent_change":438,"volume":1987,"transactions":9,"vwap":1986},"2025-10-06",42.3,48900,{"date":1989,"open":1972,"high":1990,"low":1972,"close":1991,"change":1992,"percent_change":619,"volume":1835,"transactions":9,"vwap":1991},"2025-10-03",42.553,42.31,0.324,{"date":1994,"open":1733,"high":1995,"low":1996,"close":1997,"change":660,"percent_change":1178,"volume":1227,"transactions":9,"vwap":1997},"2025-10-02",42.019001,41.71,41.986,{"date":1999,"open":1267,"high":2000,"low":2001,"close":2002,"change":2003,"percent_change":231,"volume":2004,"transactions":9,"vwap":2002},"2025-10-01",41.909,41.623,41.866,0.016,56500,{"date":2006,"open":1267,"high":2007,"low":2008,"close":2007,"change":2009,"percent_change":688,"volume":751,"transactions":9,"vwap":2007},"2025-09-30",41.85,41.399,0.223,{"date":2011,"open":2012,"high":2012,"low":2013,"close":2014,"change":2015,"percent_change":788,"volume":2016,"transactions":9,"vwap":2014},"2025-09-29",42.040001,41.54,41.627,-0.124,10700,{"date":2018,"open":1859,"high":2019,"low":1859,"close":2020,"change":2021,"percent_change":1013,"volume":2022,"transactions":9,"vwap":2020},"2025-09-26",41.772,41.751,0.351,15300,{"date":2024,"open":2025,"high":1939,"low":2026,"close":2027,"change":210,"percent_change":569,"volume":2004,"transactions":9,"vwap":2027},"2025-09-25",41.35,41.195,41.4,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2032,"change":2033,"percent_change":1460,"volume":1919,"transactions":9,"vwap":2032},"2025-09-24",42.12,42.139,41.63,-0.369,{"date":2035,"open":1875,"high":1721,"low":1922,"close":2036,"change":2037,"percent_change":1118,"volume":2038,"transactions":9,"vwap":2036},"2025-09-23",41.999,-0.072,37300,{"date":2040,"open":2041,"high":2042,"low":2041,"close":2043,"change":2044,"percent_change":927,"volume":1666,"transactions":9,"vwap":2043},"2025-09-22",41.78,42.098999,42.070999,0.125,{"date":2046,"open":1703,"high":1703,"low":2047,"close":2048,"change":2049,"percent_change":1973,"volume":1632,"transactions":9,"vwap":2048},"2025-09-19",41.9,41.946,-0.424,{"date":2051,"open":2052,"high":2053,"low":2054,"close":1260,"change":38,"percent_change":2055,"volume":2056,"transactions":9,"vwap":1260},"2025-09-18",42.029999,42.389,41.83,1.75,17600,{"date":2058,"open":1224,"high":2059,"low":2060,"close":1797,"change":2061,"percent_change":956,"volume":1335,"transactions":9,"vwap":1797},"2025-09-17",42.331,41.625,-0.05,{"date":2063,"open":2054,"high":2054,"low":2064,"close":1798,"change":2065,"percent_change":494,"volume":1730,"transactions":9,"vwap":1798},"2025-09-16",41.456,-0.082,{"date":2067,"open":1720,"high":2068,"low":1996,"close":2019,"change":2069,"percent_change":941,"volume":794,"transactions":9,"vwap":2019},"2025-09-15",42.064999,-0.105,{"date":2071,"open":2072,"high":2072,"low":2073,"close":2074,"change":2075,"percent_change":2076,"volume":1179,"transactions":9,"vwap":2074},"2025-09-12",42.26,41.86,41.877,-0.429,-1.01,{"date":2078,"open":2079,"high":2080,"low":2079,"close":2081,"change":2082,"percent_change":1679,"volume":2083,"transactions":9,"vwap":2081},"2025-09-11",41.72,42.337,42.306,0.702,17800,{"date":2085,"open":2086,"high":2079,"low":2027,"close":2087,"change":2088,"percent_change":1199,"volume":2089,"transactions":9,"vwap":2087},"2025-09-10",41.62,41.604,0.074,25100,{"date":2091,"open":2092,"high":2092,"low":2093,"close":2094,"change":1065,"percent_change":1460,"volume":2022,"transactions":9,"vwap":2094},"2025-09-09",41.94,41.49,41.53,{"date":2096,"open":1715,"high":1715,"low":2097,"close":2047,"change":1111,"percent_change":933,"volume":2098,"transactions":9,"vwap":2047},"2025-09-08",41.61,27500,{"date":2100,"open":1978,"high":2101,"low":1877,"close":1922,"change":2102,"percent_change":421,"volume":1112,"transactions":9,"vwap":1922},"2025-09-05",42.32,0.07,{"date":2104,"open":2027,"high":2073,"low":1869,"close":2073,"change":2105,"percent_change":2106,"volume":1307,"transactions":9,"vwap":2073},"2025-09-04",0.61,1.48,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":804,"percent_change":1408,"volume":2113,"transactions":9,"vwap":2112},"2025-09-03",41.33,41.59,41.106,41.25,323000,{"date":2115,"open":1847,"high":2116,"low":1844,"close":1824,"change":2117,"percent_change":2118,"volume":2119,"transactions":9,"vwap":1824},"2025-09-02",41.445,-0.253,-0.61,30900,{"date":2121,"open":2092,"high":2092,"low":2122,"close":2123,"change":769,"percent_change":1531,"volume":2124,"transactions":9,"vwap":2123},"2025-08-29",41.518,41.593,6700,{"date":2126,"open":1715,"high":1715,"low":2086,"close":2127,"change":2128,"percent_change":855,"volume":2129,"transactions":9,"vwap":2127},"2025-08-28",41.8,-0.068,39100,{"date":2131,"open":2093,"high":2132,"low":2093,"close":2133,"change":2134,"percent_change":619,"volume":2135,"transactions":9,"vwap":2133},"2025-08-27",41.936,41.868,0.318,9900,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":1699,"percent_change":1038,"volume":1913,"transactions":9,"vwap":2141},"2025-08-26",41.48,41.736,41.45,41.55,{"date":2143,"open":2041,"high":2041,"low":2144,"close":2145,"change":2146,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2145},"2025-08-25",41.305,41.495,-0.374,-0.89,60500,{"date":2150,"open":2151,"high":2152,"low":2151,"close":2153,"change":2154,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2153},"2025-08-22",40.67,41.985,41.869,1.436,3.55,7300,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":2128,"percent_change":1118,"volume":2163,"transactions":9,"vwap":2162},"2025-08-21",40.25,40.47,40.24,40.433,11700,{"date":2165,"open":2166,"high":2166,"low":1768,"close":2167,"change":2168,"percent_change":918,"volume":2169,"transactions":9,"vwap":2167},"2025-08-20",40.69,40.501,-0.147,51600,{"date":2171,"open":2172,"high":1847,"low":2173,"close":2174,"change":2175,"percent_change":1117,"volume":928,"transactions":9,"vwap":2174},"2025-08-19",40.7,40.56,40.648,-0.032,{"date":2177,"open":1825,"high":2178,"low":2179,"close":2178,"change":2180,"percent_change":949,"volume":2181,"transactions":9,"vwap":2178},"2025-08-18",40.68,40.535,0.137,11300,{"date":2183,"open":1746,"high":1746,"low":2184,"close":2185,"change":2186,"percent_change":2187,"volume":1969,"transactions":9,"vwap":2185},"2025-08-15",40.49,40.543,-0.237,-0.58,{"date":2189,"open":2190,"high":2190,"low":2184,"close":2191,"change":317,"percent_change":904,"volume":2192,"transactions":9,"vwap":2191},"2025-08-14",40.92,40.78,80900,{"date":2194,"open":2195,"high":1957,"low":2195,"close":1957,"change":911,"percent_change":2196,"volume":2197,"transactions":9,"vwap":1957},"2025-08-13",40.6,2.15,25000,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2201,"change":2203,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2201},"2025-08-12",39.64,40.51,39.62,1.107,2.81,14100,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":2212,"percent_change":495,"volume":2213,"transactions":9,"vwap":2211},"2025-08-11",39.6,39.63,39.33,39.403,-0.157,13000,{"date":2215,"open":2208,"high":2216,"low":2217,"close":2218,"change":2219,"percent_change":640,"volume":1948,"transactions":9,"vwap":2218},"2025-08-08",39.702,39.45,39.56,0.187,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":2226,"percent_change":2227,"volume":950,"transactions":9,"vwap":2225},"2025-08-07",39.85,39.859,39.275,39.373,-0.137,-0.35,{"date":2229,"open":1756,"high":1756,"low":2230,"close":2231,"change":1025,"percent_change":317,"volume":2232,"transactions":9,"vwap":2231},"2025-08-06",39.426,39.51,10800,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2236,"change":948,"percent_change":126,"volume":2238,"transactions":9,"vwap":2236},"2025-08-05",39.68,39.75,39.265,20400,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2242,"change":1158,"percent_change":1079,"volume":2244,"transactions":9,"vwap":2242},"2025-08-04",39.25,39.59,39.131,437100,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2247,"change":569,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2247},"2025-08-01",39.080002,39.098,38.59,-1.39,79500,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2209,"change":918,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2209},"2025-07-31",39.81,39.99,39.481,-0.9,22100,{"date":2260,"open":2261,"high":2262,"low":2236,"close":2255,"change":1025,"percent_change":317,"volume":2022,"transactions":9,"vwap":2255},"2025-07-30",40.28,40.39,{"date":2264,"open":2265,"high":2265,"low":2266,"close":2267,"change":933,"percent_change":1118,"volume":1539,"transactions":9,"vwap":2267},"2025-07-29",40.43,40.075001,40.23,{"date":2269,"open":2270,"high":2270,"low":2271,"close":1768,"change":2102,"percent_change":421,"volume":1864,"transactions":9,"vwap":1768},"2025-07-28",40.42,40.19,{"date":2273,"open":2271,"high":2274,"low":2275,"close":2267,"change":1147,"percent_change":476,"volume":2276,"transactions":9,"vwap":2267},"2025-07-25",40.386,39.935,63900,{"date":2278,"open":2279,"high":2279,"low":2280,"close":2280,"change":297,"percent_change":346,"volume":2281,"transactions":9,"vwap":2280},"2025-07-24",40.54,40.12,70800,{"date":2283,"open":2160,"high":1748,"low":2265,"close":2284,"change":2285,"percent_change":136,"volume":2286,"transactions":9,"vwap":2284},"2025-07-23",40.57,0.265,62200,{"date":2288,"open":2289,"high":2262,"low":2289,"close":2290,"change":2291,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2290},"2025-07-22",39.77,40.305,0.445,1.12,32500,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2298,"change":608,"percent_change":1125,"volume":905,"transactions":9,"vwap":2298},"2025-07-21",40.17,40.221,39.86,{"date":2300,"open":2159,"high":2159,"low":1754,"close":2301,"change":782,"percent_change":2227,"volume":2302,"transactions":9,"vwap":2301},"2025-07-18",39.97,10100,{"date":2304,"open":2200,"high":2305,"low":2200,"close":2306,"change":688,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2306},"2025-07-17",40.13,40.11,1.36,10200,{"date":2310,"open":2242,"high":2311,"low":2312,"close":2313,"change":896,"percent_change":726,"volume":950,"transactions":9,"vwap":2313},"2025-07-16",39.67,39.19,39.57,{"date":2315,"open":2316,"high":2316,"low":2317,"close":2317,"change":1460,"percent_change":2318,"volume":1005,"transactions":9,"vwap":2317},"2025-07-15",40.31,39.35,-2.19,{"date":2320,"open":2321,"high":2267,"low":2322,"close":2267,"change":948,"percent_change":126,"volume":2308,"transactions":9,"vwap":2267},"2025-07-14",40.080002,39.955,{"date":2324,"open":2261,"high":2261,"low":2325,"close":2326,"change":449,"percent_change":1243,"volume":1899,"transactions":9,"vwap":2326},"2025-07-11",40.025002,40.07,{"date":2328,"open":2267,"high":2329,"low":2296,"close":1791,"change":618,"percent_change":2330,"volume":1686,"transactions":9,"vwap":1791},"2025-07-10",40.695,0.92,{"date":2332,"open":2326,"high":2333,"low":2254,"close":2305,"change":831,"percent_change":896,"volume":2334,"transactions":9,"vwap":2305},"2025-07-09",40.18,52500,{"date":2336,"open":2337,"high":2338,"low":2337,"close":2339,"change":151,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2339},"2025-07-08",39.79,40.21,40.040001,0.88,13400,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2347,"change":549,"percent_change":763,"volume":1415,"transactions":9,"vwap":2347},"2025-07-07",40.049999,40.27,39.47,39.69,{"date":2349,"open":2350,"high":2351,"low":2296,"close":2338,"change":258,"percent_change":1164,"volume":2352,"transactions":9,"vwap":2338},"2025-07-03",40.26,40.38,24300,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2358,"change":1626,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2358},"2025-07-02",39.74,40.056,39.17,39.98,0.71,53700,{"date":2362,"open":2363,"high":2364,"low":2363,"close":2365,"change":868,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2365},"2025-07-01",38.87,39.975,39.7,1.66,8300,{"date":2369,"open":2370,"high":2370,"low":2371,"close":2372,"change":439,"percent_change":1407,"volume":2373,"transactions":9,"vwap":2372},"2025-06-30",39.2,38.89,39.049999,68100,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2379,"change":1199,"percent_change":811,"volume":841,"transactions":9,"vwap":2379},"2025-06-27",39.11,39.28,38.77,39.09,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2385,"change":2386,"percent_change":911,"volume":2387,"transactions":9,"vwap":2385},"2025-06-26",38.62,38.98,38.51,38.91,0.334,36500,{"date":2389,"open":2385,"high":2385,"low":2390,"close":2391,"change":2392,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2391},"2025-06-25",38.515,38.576,-0.284,-0.73,41200,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":516,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2400},"2025-06-24",38.83,38.97,38.63,38.86,0.8,25900,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2406,"change":2408,"percent_change":23,"volume":2409,"transactions":9,"vwap":2406},"2025-06-23",38.07,38.55,37.801,0.41,22700,{"date":2411,"open":2412,"high":2412,"low":2413,"close":2414,"change":438,"percent_change":2061,"volume":1632,"transactions":9,"vwap":2414},"2025-06-20",38.38,38.0099983,38.14,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":2421,"percent_change":2408,"volume":1864,"transactions":9,"vwap":2420},"2025-06-18",38.02,38.393,37.95,38.16,0.154,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2426,"change":2427,"percent_change":1973,"volume":1711,"transactions":9,"vwap":2426},"2025-06-17",38.12,38.309,38.0060005,-0.384,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2433,"change":2434,"percent_change":2435,"volume":2205,"transactions":9,"vwap":2433},"2025-06-16",38.37,38.563,38.323,38.39,0.478,1.26,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2440,"change":847,"percent_change":2441,"volume":1627,"transactions":9,"vwap":2440},"2025-06-13",38.23,38.395,37.912,-1.82,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2447,"change":2448,"percent_change":1111,"volume":2449,"transactions":9,"vwap":2447},"2025-06-12",38.48,38.74,38.365,38.614,-0.011,14400,{"date":2451,"open":2452,"high":2452,"low":2453,"close":2454,"change":1328,"percent_change":297,"volume":1468,"transactions":9,"vwap":2454},"2025-06-11",39.07,38.58,38.625,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2457,"change":106,"percent_change":364,"volume":1872,"transactions":9,"vwap":2457},"2025-06-10",38.8,39.0029984,38.7,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2445,"change":258,"percent_change":327,"volume":2181,"transactions":9,"vwap":2445},"2025-06-09",38.72,38.899,38.594,{"date":2466,"open":2444,"high":2467,"low":2468,"close":2384,"change":1098,"percent_change":1595,"volume":2469,"transactions":9,"vwap":2384},"2025-06-06",38.52,38.27,13200,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2413,"change":2475,"percent_change":231,"volume":2476,"transactions":9,"vwap":2413},"2025-06-05",38.099998,38.189,37.84,0.014,38900,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2481,"change":2482,"percent_change":2483,"volume":1335,"transactions":9,"vwap":2481},"2025-06-04",38.19,38.229,37.996,-0.184,-0.48,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2489,"change":458,"percent_change":2490,"volume":764,"transactions":9,"vwap":2489},"2025-06-03",37.56,38.21,37.451,38.18,1.57,{"date":2492,"open":2493,"high":2493,"low":2494,"close":2495,"change":1407,"percent_change":568,"volume":1468,"transactions":9,"vwap":2495},"2025-06-02",37.72,37.23,37.59,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2501,"change":804,"percent_change":1025,"volume":2502,"transactions":9,"vwap":2501},"2025-05-30",37.57,37.78,37.45,37.69,21500,{"date":2504,"open":2505,"high":2505,"low":2506,"close":2499,"change":2507,"percent_change":618,"volume":2508,"transactions":9,"vwap":2499},"2025-05-29",37.9,37.49,0.14,24100,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":1580,"percent_change":2257,"volume":2515,"transactions":9,"vwap":2514},"2025-05-28",38.029999,38.060001,37.54,37.64,134700,{"date":2517,"open":2493,"high":2518,"low":2486,"close":2519,"change":158,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2519},"2025-05-27",38.069,37.98,1.99,18300,{"date":2523,"open":2524,"high":2525,"low":2524,"close":2526,"change":210,"percent_change":2118,"volume":950,"transactions":9,"vwap":2526},"2025-05-23",36.81,37.322,37.24,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2532,"change":286,"percent_change":855,"volume":2533,"transactions":9,"vwap":2532},"2025-05-22",37.38,37.629,37.175,37.47,31800,{"date":2535,"open":2489,"high":2489,"low":2536,"close":2537,"change":2538,"percent_change":2539,"volume":2163,"transactions":9,"vwap":2537},"2025-05-21",37.483,37.53,-0.99,-2.57,{"date":2541,"open":2406,"high":2542,"low":2543,"close":2467,"change":933,"percent_change":1073,"volume":2544,"transactions":9,"vwap":2467},"2025-05-20",38.659,38.36,150600,{"date":2546,"open":2547,"high":2548,"low":2547,"close":2249,"change":805,"percent_change":2549,"volume":2449,"transactions":9,"vwap":2249},"2025-05-19",38.25,38.615,-0.49,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2555,"change":1979,"percent_change":158,"volume":2556,"transactions":9,"vwap":2555},"2025-05-16",38.47,38.79,38.43,38.78,20100,{"date":2558,"open":2559,"high":2560,"low":2414,"close":2560,"change":2561,"percent_change":458,"volume":2562,"transactions":9,"vwap":2560},"2025-05-15",38.3,38.495,0.225,149200,{"date":2564,"open":2565,"high":2565,"low":2468,"close":2468,"change":741,"percent_change":337,"volume":2566,"transactions":9,"vwap":2468},"2025-05-14",38.56,67500,{"date":2568,"open":2569,"high":2570,"low":2571,"close":2565,"change":231,"percent_change":429,"volume":2572,"transactions":9,"vwap":2565},"2025-05-13",38.67,38.73,38.5,35000,{"date":2574,"open":2575,"high":2576,"low":2487,"close":2467,"change":2577,"percent_change":2578,"volume":1680,"transactions":9,"vwap":2467},"2025-05-12",38.64,38.707,1.41,3.8,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2584,"change":933,"percent_change":805,"volume":2585,"transactions":9,"vwap":2584},"2025-05-09",37.3,37.342,36.94,37.11,115000,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2591,"change":458,"percent_change":2592,"volume":2593,"transactions":9,"vwap":2591},"2025-05-08",37.0099983,37.52,36.79,37.18,1.61,137500,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2599,"change":421,"percent_change":640,"volume":2387,"transactions":9,"vwap":2599},"2025-05-07",36.63,36.8,36.375,36.59,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2605,"change":1125,"percent_change":919,"volume":2606,"transactions":9,"vwap":2605},"2025-05-06",36.38,36.611,36.18,36.42,115300,{"date":2608,"open":2609,"high":2610,"low":2611,"close":2612,"change":782,"percent_change":1031,"volume":2613,"transactions":9,"vwap":2612},"2025-05-05",36.6,36.957,36.53,36.7,25800,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2619,"change":2401,"percent_change":2620,"volume":2621,"transactions":9,"vwap":2619},"2025-05-02",36.57,36.95,36.445,36.84,2.22,32200,{"date":2623,"open":2624,"high":2625,"low":2626,"close":2624,"change":660,"percent_change":2627,"volume":2628,"transactions":9,"vwap":2624},"2025-05-01",36.040001,36.45,35.81,0.33,87000,{"date":2630,"open":2631,"high":2632,"low":2633,"close":2634,"change":1499,"percent_change":918,"volume":2635,"transactions":9,"vwap":2634},"2025-04-30",35.58,36.0099983,35.18,35.92,350000,{"date":2637,"open":2638,"high":2639,"low":2640,"close":2641,"change":230,"percent_change":106,"volume":2642,"transactions":9,"vwap":2641},"2025-04-29",35.86,36.24,35.57,36.049999,161400,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2648,"change":948,"percent_change":817,"volume":2649,"transactions":9,"vwap":2648},"2025-04-28",35.91,36.2,35.61,36.029999,588800,{"date":2651,"open":2652,"high":2653,"low":2654,"close":2655,"change":1117,"percent_change":1408,"volume":2656,"transactions":9,"vwap":2655},"2025-04-25",35.71,35.88,35.555,35.87,48000,{"date":2658,"open":2659,"high":2660,"low":2661,"close":2660,"change":868,"percent_change":982,"volume":2662,"transactions":9,"vwap":2660},"2025-04-24",35.41,35.95,35.25,154400,{"date":2664,"open":2665,"high":2666,"low":2667,"close":2668,"change":1158,"percent_change":2669,"volume":2670,"transactions":9,"vwap":2668},"2025-04-23",35.73,36.21,35.138,35.3,1.47,33200,{"date":179,"open":2672,"high":2673,"low":175,"close":2674,"change":126,"percent_change":1751,"volume":2675,"transactions":9,"vwap":2674},34.39,34.86,34.79,76400]