[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-USXF":3,"homepage-market-summary":30,"stock-historical-USXF":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"USXF","2026-10-08",{"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},"iShares ESG Advanced MSCI USA ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.8666,0.595816,"Quarterly",{"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},68.75,69.09,69.37,68.44,69.6166,-0.8666,-1.24,63830.685205,70.695,53.055,67973.74560568128,89,1572,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":11},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":25,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":17,"start_date":183,"end_date":5},45.62,87984,32114310.147026,48.58,"2025-04-28",[185,188,198,208,219,230,240,249,260,271,281,292,302,311,322,332,342,352,362,372,383,393,403,413,422,433,444,455,464,472,480,491,499,509,517,528,537,544,554,563,572,583,593,602,610,620,630,639,650,657,668,678,689,696,705,714,723,734,745,755,763,770,779,788,796,804,813,820,828,836,844,850,858,867,875,881,889,896,904,910,918,926,933,941,950,958,965,973,979,987,995,1001,1007,1014,1020,1028,1036,1045,1053,1062,1070,1078,1085,1091,1098,1105,1114,1123,1132,1141,1150,1157,1166,1173,1182,1191,1200,1208,1216,1223,1229,1235,1243,1252,1261,1268,1276,1284,1293,1301,1310,1315,1324,1333,1340,1348,1357,1365,1373,1381,1389,1395,1404,1413,1418,1425,1434,1442,1451,1459,1466,1474,1482,1491,1497,1505,1511,1520,1529,1537,1544,1551,1558,1566,1574,1582,1590,1596,1602,1609,1617,1625,1633,1641,1649,1657,1662,1670,1677,1684,1692,1701,1709,1715,1723,1730,1736,1741,1749,1755,1759,1765,1773,1779,1787,1795,1802,1810,1815,1822,1830,1837,1845,1852,1858,1866,1871,1877,1884,1889,1896,1901,1906,1913,1918,1924,1929,1935,1941,1950,1957,1965,1973,1982,1988,1994,1999,2005,2013,2019,2025,2032,2040,2047,2054,2059,2066,2073,2079,2088,2093,2095,2102,2108,2112,2117,2123,2128,2134,2137,2142,2147,2151,2156,2161,2167,2175,2181,2188,2192,2198,2204,2209,2216,2220,2225,2231,2238,2243,2249,2255,2261,2268,2274,2278,2285,2291,2299,2306,2313,2320,2326,2330,2337,2343,2350,2355,2360,2366,2369,2374,2380,2384,2391,2400,2408,2416,2420,2426,2434,2442,2448,2453,2458,2463,2468,2475,2481,2486,2492,2500,2505,2510,2515,2522,2528,2535,2541,2549,2555,2560,2567,2574,2581,2589,2596,2600,2607,2613,2619,2626,2630,2636,2640,2647,2652,2658,2663,2668,2675,2679,2686,2693,2699,2706,2713,2720,2727,2734,2740,2745,2752,2758,2762,2769,2778,2784,2791,2799,2805,2811,2818,2825,2830,2836],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":186,"vwap":187},812,69.0135,{"date":189,"open":190,"high":191,"low":192,"close":21,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-07",69.39,69.69,69.22,-0.3834,-0.55,77471.738191,596,69.4992,{"date":199,"open":200,"high":201,"low":202,"close":200,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-06",70,70.34,69.9401,0.4603,0.66,101611.630674,821,70.0737,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-05",69.15,69.67,69.03,69.5397,0.4697,0.68,40854.066979,753,69.4515,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-10-02",69.27,69.49,68.935,69.07,0.51,0.74,59915.540976,949,69.1812,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":151,"volume":237,"transactions":238,"vwap":239},"2026-10-01",68.33,68.68,67.8371,68.56,0.5,84031.893548,773,68.238,{"date":241,"open":242,"high":242,"low":243,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-30",68.57,68.06,-0.17,-0.25,65450.218003,765,68.2242,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-29",68.58,68.62,68.08,68.23,0.1206,0.18,34057.450419,503,68.321,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-28",68.36,68.48,67.74,68.1094,-0.4806,-0.7,39242.427014,568,68.1839,{"date":272,"open":273,"high":274,"low":232,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-25",68.65,68.78,68.59,0.2344,0.34,139929.620001,505,68.6191,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-24",67.87,68.38,67.77,68.3556,-0.0644,-0.09,41758.086686,416,68.1869,{"date":293,"open":294,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-23",68.9,68.32,68.42,-0.58,-0.84,49532.326026,517,68.4814,{"date":303,"open":304,"high":18,"low":275,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-22",68.7,69,0.2548,0.37,757894.730415,1037,68.7749,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-21",68.04,68.825,67.95,68.7452,1.4028,2.08,25204.941648,400,68.527,{"date":323,"open":324,"high":325,"low":326,"close":325,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-18",66.94,67.3424,66.7918,0.4243,0.63,42171.112819,642,66.9819,{"date":333,"open":334,"high":335,"low":334,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-17",66.83,67.04,66.9181,1.0419,1.58,29361.119348,445,66.9402,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":146,"volume":349,"transactions":350,"vwap":351},"2026-09-16",66.42,66.66,65.43,65.8762,-0.1238,62185.649916,408,66.1277,{"date":353,"open":354,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-15",66.45,65.9877,66,-0.4,-0.6,27377.51064,453,66.1232,{"date":363,"open":364,"high":365,"low":364,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-14",66.06,66.7,66.4,-1.1221,-1.66,60779.591795,417,66.4804,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-11",67.62,67.71,67.475,67.5221,0.6384,0.95,34011.134206,364,67.596,{"date":384,"open":385,"high":386,"low":387,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-10",67.17,67.315,66.8837,-1.0163,-1.5,65305.524866,469,67.053,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":112,"volume":400,"transactions":401,"vwap":402},"2026-09-09",68.01,68.19,67.8,67.9,-0.2689,78060.122422,398,67.9365,{"date":404,"open":405,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-08",68.64,68.11,68.1689,-0.2111,-0.31,74056.530615,528,68.3522,{"date":414,"open":415,"high":416,"low":415,"close":284,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-04",68.05,68.47,0.42,0.62,31193.292325,697,68.3101,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-09-03",67.5,67.99,67.1,67.96,0.603,0.9,51297.647237,705,67.7798,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-09-02",67.09,67.52,67,67.357,0.3689,0.55,44863.937203,832,67.3401,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-09-01",67.4,67.47,66.875,66.9881,-1.0519,-1.55,99080.103432,1017,67.115,{"date":456,"open":283,"high":457,"low":458,"close":313,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-31",68.165,67.8569,-0.04,-0.06,76415.119845,683,68.0581,{"date":465,"open":466,"high":294,"low":467,"close":253,"change":468,"percent_change":469,"volume":470,"transactions":360,"vwap":471},"2026-08-28",68.87,68.016,-0.99,-1.43,26695.010101,68.4435,{"date":473,"open":474,"high":224,"low":233,"close":224,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-27",68.85,1.0243,1.51,62212.267867,609,68.829,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-26",67.83,68.18,67.72,68.0457,0.1138,0.17,51852.566052,472,68.0558,{"date":492,"open":406,"high":406,"low":375,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-25",67.9319,0.4019,0.6,28950.701981,437,67.8988,{"date":500,"open":501,"high":395,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-24",67.91,67.3603,67.53,-0.7521,-1.1,76357.479027,476,67.5267,{"date":510,"open":263,"high":263,"low":313,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-21",68.2821,0.3011,0.44,27075.232636,357,68.2228,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-20",67.94,68.39,67.875,67.981,-0.179,-0.26,77735.032801,428,68.1914,{"date":529,"open":530,"high":305,"low":531,"close":532,"change":533,"percent_change":267,"volume":534,"transactions":535,"vwap":536},"2026-08-19",68.96,68.1497,68.16,-0.48,32483.14122,441,68.3507,{"date":538,"open":305,"high":192,"low":251,"close":405,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-18",-1.3797,-1.97,44778.720024,467,68.7202,{"date":545,"open":546,"high":547,"low":548,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-17",70.27,70.499,70.0197,-0.0744,-0.11,50456.233521,508,70.2693,{"date":555,"open":556,"high":556,"low":557,"close":558,"change":559,"percent_change":38,"volume":560,"transactions":561,"vwap":562},"2026-08-14",70.41,69.9199,70.0941,-0.3298,52397.906929,482,70.0591,{"date":564,"open":565,"high":25,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":320,"vwap":571},"2026-08-13",70.11,70.02,70.4239,0.5045,0.72,41291.382062,70.4735,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-12",69.97,70.0876,69.82,69.9194,0.8383,1.21,31047.430537,386,69.9628,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":168,"volume":590,"transactions":591,"vwap":592},"2026-08-11",69.36,69.4,68.89,69.0811,0.0837,36651.189735,341,69.1443,{"date":594,"open":595,"high":595,"low":596,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-10",69.6,68.9974,-0.5807,-0.83,34114.335555,433,69.3087,{"date":603,"open":595,"high":595,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":360,"vwap":609},"2026-08-07",69.05,69.5781,0.7078,1.03,32172.344248,69.4077,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":247,"vwap":619},"2026-08-06",68.61,69.26,68.5,68.8703,-0.342,-0.49,32098.625216,68.9808,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":487,"volume":627,"transactions":628,"vwap":629},"2026-08-05",69.34,69.73,69.06,69.2123,0.1192,40278.923001,589,69.4115,{"date":631,"open":406,"high":632,"low":519,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-08-04",69.28,69.0931,2.0562,3.07,54378.96743,815,68.8572,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-08-03",65.95,67.13,65.74,67.0369,0.8969,1.36,35751.428495,903,66.6697,{"date":651,"open":437,"high":437,"low":652,"close":653,"change":168,"percent_change":256,"volume":654,"transactions":655,"vwap":656},"2026-07-31",65.545,66.14,81369.024157,839,66.2269,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-30",65.47,66.09,65.42,66.02,1.7813,2.77,34637.178763,562,65.7937,{"date":669,"open":659,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-29",65.8,64.22,64.2387,-1.5442,-2.35,57086.791106,728,64.8917,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-28",65.54,65.9692,64.8601,65.7829,-0.3571,-0.54,235574.392274,627,65.7844,{"date":690,"open":691,"high":435,"low":692,"close":653,"change":409,"percent_change":38,"volume":693,"transactions":694,"vwap":695},"2026-07-27",67.05,65.49,45031.647404,581,65.9896,{"date":697,"open":698,"high":437,"low":699,"close":354,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-24",66.76,66.17,-0.52,-0.78,53717.567818,616,66.5841,{"date":706,"open":707,"high":708,"low":345,"close":709,"change":710,"percent_change":357,"volume":711,"transactions":712,"vwap":713},"2026-07-23",66.88,67.4057,66.97,-0.27,70835.600412,866,66.9821,{"date":715,"open":716,"high":717,"low":716,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":386},"2026-07-22",66.61,67.6242,67.24,-0.0149,-0.02,86589.538276,960,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-21",66.96,67.28,66.7113,67.2549,1.2195,1.85,36270.233115,439,67.0553,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-20",66.67,66.825,65.97,66.0354,-0.0476,-0.07,28672.049557,601,66.4154,{"date":746,"open":747,"high":736,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":753,"vwap":754},"2026-07-17",65.68,65.32,66.083,-0.5698,-0.85,54118.093244,526,66.2891,{"date":756,"open":707,"high":757,"low":758,"close":759,"change":760,"percent_change":60,"volume":761,"transactions":478,"vwap":762},"2026-07-16",67.179,66.37,66.6528,-0.8469,45954.89671,66.6467,{"date":764,"open":765,"high":765,"low":716,"close":766,"change":767,"percent_change":505,"volume":768,"transactions":743,"vwap":769},"2026-07-15",68.6,67.4997,-0.7537,35154.199286,67.3974,{"date":771,"open":242,"high":242,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":777,"vwap":778},"2026-07-14",67.8233,68.2534,0.7865,1.17,45246.267672,810,68.2469,{"date":780,"open":415,"high":253,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":786,"vwap":787},"2026-07-13",67.25,67.4669,-1.1781,-1.72,33629.99634,676,67.7393,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":136,"volume":795,"transactions":9,"vwap":793},"2026-07-10",67.98,68.69,67.88,68.645,0.406,41100,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":338,"volume":803,"transactions":9,"vwap":801},"2026-07-09",68.28,68.625,68,68.239,1.063,53700,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-07-08",66.38,67.22,66.19,67.176,0.272,0.41,36600,{"date":814,"open":815,"high":385,"low":816,"close":817,"change":818,"percent_change":368,"volume":819,"transactions":9,"vwap":817},"2026-07-07",67.11,66.28,66.904,-1.126,51100,{"date":821,"open":790,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-07-06",68.4,67.945,68.029999,0.769,1.14,52800,{"date":829,"open":830,"high":831,"low":365,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-07-02",68.51,68.76,67.261,-1.109,-1.62,44500,{"date":837,"open":612,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-07-01",68.94,68.29,68.37,-1.08,-1.56,50100,{"date":845,"open":405,"high":191,"low":263,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-30",69.45,0.972,1.42,47400,{"date":851,"open":852,"high":830,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-29",67.68,66.645,68.478,1.118,1.66,28500,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-26",67.59,67.97,67.3,67.36,-1.036,-1.51,38700,{"date":868,"open":869,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-25",69.21,68.13,68.396,0.836,1.24,42600,{"date":876,"open":877,"high":878,"low":725,"close":877,"change":879,"percent_change":168,"volume":880,"transactions":9,"vwap":877},"2026-06-24",67.56,68.080002,0.082,115600,{"date":882,"open":883,"high":884,"low":862,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-23",67.55,68.175,67.478,-2.011,-2.89,73300,{"date":890,"open":211,"high":891,"low":892,"close":893,"change":894,"percent_change":307,"volume":895,"transactions":9,"vwap":893},"2026-06-22",69.89,69.17,69.489,0.258,36500,{"date":897,"open":898,"high":19,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-18",69.12,68.933,69.231,1.573,2.32,49000,{"date":905,"open":251,"high":906,"low":424,"close":907,"change":908,"percent_change":38,"volume":909,"transactions":9,"vwap":907},"2026-06-17",68.86,67.658,-0.322,43800,{"date":911,"open":912,"high":913,"low":914,"close":790,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":790},"2026-06-16",69.010002,69.24,67.846,-1.051,-1.52,164300,{"date":919,"open":920,"high":913,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-15",68.92,68.88,69.030998,1.521,2.25,42100,{"date":927,"open":725,"high":264,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-12",66.71,67.51,0.648,0.97,40200,{"date":934,"open":346,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-11",67.080002,65.25,66.862,1.862,2.86,64100,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-10",65.79,66.49,64.9,65,-1.384,-2.08,80300,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":245,"volume":957,"transactions":9,"vwap":955},"2026-06-09",67.18,67.665,64.36,66.384,-0.166,72700,{"date":959,"open":960,"high":935,"low":961,"close":962,"change":429,"percent_change":963,"volume":964,"transactions":9,"vwap":962},"2026-06-08",66.98,66.3,66.55,1.37,38000,{"date":966,"open":967,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-05",67.75,65.594,65.65,-3.1,-4.51,38400,{"date":974,"open":975,"high":224,"low":482,"close":17,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":17},"2026-06-04",68.099998,-0.63,-0.91,61300,{"date":980,"open":981,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-06-03",69.83,69.11,69.38,-0.357,-0.51,49900,{"date":988,"open":989,"high":990,"low":913,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-06-02",69.35,69.77,69.737,0.884,1.28,48800,{"date":996,"open":375,"high":898,"low":375,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-06-01",68.853,1.043,1.54,73000,{"date":1002,"open":1003,"high":839,"low":1004,"close":1004,"change":73,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1004},"2026-05-29",67.85,67.81,0.49,135800,{"date":1008,"open":642,"high":852,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-05-28",66.81,67.48,0.392,0.58,372900,{"date":1015,"open":484,"high":484,"low":365,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-27",67.087997,-0.386,-0.57,33800,{"date":1021,"open":1022,"high":1023,"low":437,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-26",67.23,67.708,67.474,1.123,1.69,34400,{"date":1029,"open":1030,"high":365,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-22",66.64,66.155,66.351,0.251,0.38,33300,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-21",65.64,66.245,65.53,66.099998,0.031,0.05,38800,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":925,"transactions":9,"vwap":1050},"2026-05-20",65.44,66.22,65.18,66.069,1.154,1.78,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-19",64.74,65.535,64.45,64.915,-0.467,-0.71,40500,{"date":1063,"open":1064,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-18",66.25,64.82,65.382,-0.418,-0.64,54900,{"date":1071,"open":1072,"high":1073,"low":1074,"close":670,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":670},"2026-05-15",66.39,66.46,65.75,-1.59,-2.36,68500,{"date":1079,"open":1080,"high":503,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-14",66.51,67.39,0.99,1.49,69500,{"date":1086,"open":1087,"high":1087,"low":1088,"close":366,"change":117,"percent_change":1089,"volume":1090,"transactions":9,"vwap":366},"2026-05-13",66.63,65.89,0.47,68300,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":38,"percent_change":1060,"volume":1097,"transactions":9,"vwap":1096},"2026-05-12",66.040001,66.275,65.080002,66.089996,54100,{"date":1099,"open":1100,"high":1101,"low":1100,"close":1102,"change":1012,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1102},"2026-05-11",66.16,66.75,66.56,0.88,45600,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-05-08",65.38,65.986,65.29,65.98,1.15,1.77,43900,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-05-07",65.089996,65.51,64.69,64.83,-0.396,-0.61,48600,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-05-06",64.66,65.262,64.47,65.226,1.598,2.51,43700,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-05-05",63.43,63.82,63.39,63.628,0.739,1.18,33900,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-05-04",63.24,63.41,62.52,62.889,-0.181,-0.29,46300,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1154,"change":1155,"percent_change":487,"volume":1156,"transactions":9,"vwap":1154},"2026-05-01",63.19,63.37,63.07,0.11,73100,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-04-30",62.98,63.12,62.42,62.96,0.187,0.3,202700,{"date":1167,"open":1168,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1155,"volume":1172,"transactions":9,"vwap":1170},"2026-04-29",63,62.435,62.773,0.066,32500,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-04-28",62.78,62.962,62.26,62.707,-0.999,-1.57,39800,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-04-27",63.36,63.71,63.11,63.706,0.355,0.56,50400,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-04-24",62.93,63.55,62.61,63.351,0.953,1.53,65800,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":112,"volume":1207,"transactions":9,"vwap":1205},"2026-04-23",62.6,62.87,61.73,62.398,-0.242,82200,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":141,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1213},"2026-04-22",62.44,62.68,62.18,62.64,1.11,59100,{"date":1217,"open":1218,"high":1202,"low":1204,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-04-21",62.32,61.95,-0.22,-0.35,57800,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1226,"change":1155,"percent_change":256,"volume":1228,"transactions":9,"vwap":1226},"2026-04-20",61.9,62.17,61.69,79200,{"date":1230,"open":1204,"high":1212,"low":1231,"close":1232,"change":1233,"percent_change":1083,"volume":1234,"transactions":9,"vwap":1232},"2026-04-17",61.71,62.060001,0.91,41000,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":903,"transactions":9,"vwap":1240},"2026-04-16",60.89,61.28,60.827,61.15,0.263,0.43,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-04-15",60.51,60.895,60.32,60.887,0.488,0.81,49100,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-04-14",59.93,60.44,59.85,60.399,0.784,1.32,33200,{"date":1262,"open":1263,"high":1264,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-04-13",58.34,59.615,0.908,1.55,31600,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":117,"volume":1275,"transactions":9,"vwap":1273},"2026-04-10",58.73,59,58.674,58.707,0.184,23700,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":440,"volume":1283,"transactions":9,"vwap":1281},"2026-04-09",58.14,58.59,57.98,58.523,0.319,51700,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-04-08",58.3,58.54,57.87,58.204,1.826,3.24,30200,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1296,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1296},"2026-04-07",56.060001,56.378,55.74,0.178,0.32,45900,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-04-06",55.92,56.21,55.866,56.2,0.26,0.46,60900,{"date":1311,"open":1312,"high":1313,"low":1312,"close":1313,"change":1307,"percent_change":1089,"volume":1314,"transactions":9,"vwap":1313},"2026-04-02",54.58,55.94,52500,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-04-01",55.64,56.049999,55.535,55.68,0.48,0.87,76700,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-03-31",54,55.23,53.894,55.2,1.89,3.55,165300,{"date":1334,"open":1335,"high":1335,"low":26,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-03-30",54.31,53.31,-0.485,-0.9,52300,{"date":1341,"open":1342,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-03-27",54.59,53.66,53.795,-1.055,-1.92,78200,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-03-26",55.65,55.81,54.8,54.85,-1.315,-2.34,46100,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":328,"volume":1364,"transactions":9,"vwap":1362},"2026-03-25",56.29,56.5,56.032001,56.165,0.354,63700,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":245,"volume":1372,"transactions":9,"vwap":1370},"2026-03-24",55.56,56.080002,55.49,55.811,-0.139,51400,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":963,"volume":1380,"transactions":9,"vwap":1378},"2026-03-23",56.3,56.75,55.8,55.95,0.758,60300,{"date":1382,"open":1383,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-03-20",56.18,54.87,55.192,-1.046,-1.86,61200,{"date":1390,"open":1391,"high":1360,"low":1392,"close":1393,"change":1171,"percent_change":168,"volume":1394,"transactions":9,"vwap":1393},"2026-03-19",55.61,55.47,56.238,217800,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-03-18",56.72,56.79,56.13,56.172,-0.698,-1.23,181600,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-03-17",57.02,57.16,56.76,56.87,0.01,0.02,178800,{"date":1414,"open":1415,"high":1416,"low":1415,"close":1417,"change":215,"percent_change":579,"volume":917,"transactions":9,"vwap":1417},"2026-03-16",56.78,57.33,56.86,{"date":1419,"open":1398,"high":1420,"low":1421,"close":1383,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1383},"2026-03-13",57.080002,56.070999,-0.249,-0.44,146100,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-03-12",56.95,57.07,56.4,56.429,-1.088,-1.89,83900,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":1441,"volume":1035,"transactions":9,"vwap":1439},"2026-03-11",57.68,57.97,57.31,57.517,-0.044,-0.08,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-03-10",57.67,58.31,57.42,57.561,-0.089,-0.15,30400,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":963,"volume":1458,"transactions":9,"vwap":1456},"2026-03-09",56.22,57.745,56,57.65,0.78,77000,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1409,"change":505,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1409},"2026-03-06",57.049999,57.53,56.73,-1.9,92600,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1437,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1437},"2026-03-05",57.88,58.326,57.34,-0.2,-0.34,128700,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":1480,"percent_change":1139,"volume":1481,"transactions":9,"vwap":1479},"2026-03-04",57.8,58.32,57.69,58.17,0.678,56200,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-03-03",57.12,57.805,56.635,57.492,-0.898,-1.54,80000,{"date":1492,"open":1493,"high":1287,"low":1493,"close":1494,"change":117,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1494},"2026-03-02",57.24,58.39,0.53,70400,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":1068,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1502},"2026-02-27",57.84,58.268,57.825,58.080002,-1.09,70600,{"date":1506,"open":1507,"high":1507,"low":1508,"close":1509,"change":267,"percent_change":1510,"volume":1207,"transactions":9,"vwap":1509},"2026-02-26",59.37,58.235,58.72,-1.18,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2026-02-25",59.29,59.62,59.24,59.42,0.485,0.82,77700,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-02-24",58.38,59.0099983,58.2,58.935,0.535,0.92,68100,{"date":1530,"open":1531,"high":1532,"low":1278,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2026-02-23",58.96,59.16,58.4,-0.67,-1.13,72500,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":117,"percent_change":1495,"volume":1543,"transactions":9,"vwap":1542},"2026-02-20",58.57,59.28,58.529,59.07,61600,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":1550,"percent_change":1471,"volume":795,"transactions":9,"vwap":1549},"2026-02-19",58.71,58.83,58.37,58.76,-0.12,{"date":1552,"open":1546,"high":1553,"low":1554,"close":1555,"change":811,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1555},"2026-02-18",59.215,58.6,58.88,0.7,69700,{"date":1559,"open":1560,"high":1561,"low":1456,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2026-02-17",58.07,58.745,58.47,0.123,0.21,72100,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":1043,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1571},"2026-02-13",58.46,58.735,58.029999,58.347,0.09,69200,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":451,"volume":1581,"transactions":9,"vwap":1579},"2026-02-12",59.51,59.74,58.28,58.297,-0.92,71800,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":1588,"percent_change":236,"volume":1589,"transactions":9,"vwap":1587},"2026-02-11",59.54,59.57,58.77,59.217,0.296,59700,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1594,"change":1595,"percent_change":1148,"volume":1372,"transactions":9,"vwap":1594},"2026-02-10",59.19,59.335,58.921,-0.169,{"date":1597,"open":1445,"high":1598,"low":1445,"close":1599,"change":1600,"percent_change":107,"volume":1601,"transactions":9,"vwap":1599},"2026-02-09",59.39,59.09,0.52,57100,{"date":1603,"open":1604,"high":1605,"low":1604,"close":1539,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1539},"2026-02-06",57.29,58.7,2.05,3.63,44800,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1534,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1614},"2026-02-05",57.11,57.5,56.39,56.52,-1.17,86300,{"date":1618,"open":1619,"high":1619,"low":1620,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2026-02-04",57.79,56.66,57.19,-0.734,-1.27,88000,{"date":1626,"open":1627,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2026-02-03",59.049999,57.26,57.924,-1.061,-1.8,59000,{"date":1634,"open":1635,"high":1636,"low":1635,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2026-02-02",58.65,59.35,58.985,0.115,0.2,58200,{"date":1642,"open":1532,"high":1643,"low":1644,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2026-01-30",59.498,58.62,58.87,-0.615,-1.03,89300,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":1655,"percent_change":1656,"volume":1149,"transactions":9,"vwap":1654},"2026-01-29",59.59,59.69,58.484,59.485,-0.004,-0.01,{"date":1658,"open":1584,"high":1659,"low":1598,"close":1660,"change":1661,"percent_change":440,"volume":1601,"transactions":9,"vwap":1660},"2026-01-28",59.71,59.489,0.325,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":1321,"volume":1669,"transactions":9,"vwap":1667},"2026-01-27",59.14,59.31,58.89,59.164,0.28,98700,{"date":1671,"open":1672,"high":1523,"low":1672,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2026-01-26",58.74,58.884,0.142,0.24,75700,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":245,"volume":1283,"transactions":9,"vwap":1682},"2026-01-23",58.78,58.86,58.582,58.742,-0.147,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":1164,"volume":1691,"transactions":9,"vwap":1689},"2026-01-22",59.2,59.245,58.803,58.889,0.176,34000,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1697},"2026-01-21",58.09,58.98,58,58.713,1.016,1.76,447200,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2026-01-20",58.22,58.545,57.697,-1.548,-2.61,78900,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1687,"change":1639,"percent_change":277,"volume":1714,"transactions":9,"vwap":1687},"2026-01-16",59.34,59.48,59.099998,35700,{"date":1716,"open":1717,"high":1576,"low":1718,"close":1719,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1719},"2026-01-15",59.23,59.013,59.044998,0.499,0.85,50200,{"date":1724,"open":1605,"high":1672,"low":1725,"close":1726,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1726},"2026-01-14",58.15,58.546,-0.431,-0.73,76300,{"date":1731,"open":1532,"high":1732,"low":1679,"close":1733,"change":1734,"percent_change":146,"volume":1735,"transactions":9,"vwap":1733},"2026-01-13",59.165,58.977,-0.113,419000,{"date":1737,"open":1279,"high":1738,"low":1279,"close":1599,"change":1739,"percent_change":1740,"volume":1729,"transactions":9,"vwap":1599},"2026-01-12",59.17,0.086,0.15,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":1747,"percent_change":379,"volume":1748,"transactions":9,"vwap":1746},"2026-01-09",58.66,59.12,58.48,59.0040016,0.557,55000,{"date":1750,"open":1549,"high":1549,"low":1751,"close":1752,"change":1753,"percent_change":1754,"volume":1190,"transactions":9,"vwap":1752},"2026-01-08",58.36,58.447,-0.423,-0.72,{"date":1756,"open":1664,"high":1717,"low":1645,"close":1645,"change":1757,"percent_change":112,"volume":1758,"transactions":9,"vwap":1645},"2026-01-07",-0.233,52400,{"date":1760,"open":1635,"high":1738,"low":1635,"close":1761,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1761},"2026-01-06",59.103,0.643,1.1,67000,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1568,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1568},"2026-01-05",58.42,58.741,58.403,0.414,0.71,47700,{"date":1774,"open":1725,"high":1775,"low":1776,"close":1777,"change":1778,"percent_change":1250,"volume":986,"transactions":9,"vwap":1777},"2026-01-02",58.319,57.815,58.046001,0.466,{"date":1780,"open":1781,"high":1781,"low":1782,"close":1783,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1783},"2025-12-31",58.27,57.575,57.58,-0.582,-1,111500,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":1793,"percent_change":1471,"volume":1794,"transactions":9,"vwap":1792},"2025-12-30",58.24,58.35,58.12,58.162,-0.115,103400,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":985,"volume":1758,"transactions":9,"vwap":1800},"2025-12-29",58.26,58.41,58.058998,58.277,-0.299,{"date":1803,"open":1562,"high":1804,"low":1805,"close":1806,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1806},"2025-12-26",58.641,58.45,58.576,0.157,0.27,35000,{"date":1811,"open":1703,"high":1767,"low":1703,"close":1812,"change":1813,"percent_change":1668,"volume":1814,"transactions":9,"vwap":1812},"2025-12-24",58.419,0.162,26400,{"date":1816,"open":1817,"high":1797,"low":1817,"close":1818,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1818},"2025-12-23",57.7,58.257,0.351,0.61,36100,{"date":1823,"open":1619,"high":1824,"low":1825,"close":1826,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1826},"2025-12-22",57.926,57.646,57.906,0.597,1.04,79500,{"date":1831,"open":1832,"high":1833,"low":1832,"close":1834,"change":1835,"percent_change":1266,"volume":1836,"transactions":9,"vwap":1834},"2025-12-19",56.67,57.39,57.309,0.876,78100,{"date":1838,"open":1397,"high":1839,"low":1840,"close":1841,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1841},"2025-12-18",56.81,56.25,56.433,0.534,0.96,44700,{"date":1846,"open":1847,"high":1847,"low":1848,"close":1848,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1848},"2025-12-17",56.93,55.899,-1.049,-1.84,48500,{"date":1853,"open":1417,"high":1854,"low":1832,"close":1855,"change":1856,"percent_change":112,"volume":1857,"transactions":9,"vwap":1855},"2025-12-16",57.145,56.948,-0.224,45000,{"date":1859,"open":1860,"high":1860,"low":1861,"close":1862,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1862},"2025-12-15",57.72,57.108,57.172,-0.209,-0.36,42300,{"date":1867,"open":1562,"high":1868,"low":1416,"close":1869,"change":1870,"percent_change":674,"volume":857,"transactions":9,"vwap":1869},"2025-12-12",58.52,57.381,-1.379,{"date":1872,"open":1873,"high":1679,"low":1874,"close":1549,"change":1875,"percent_change":53,"volume":1876,"transactions":9,"vwap":1549},"2025-12-11",58.25,58.060001,0.06,45200,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1605,"change":1882,"percent_change":1843,"volume":1883,"transactions":9,"vwap":1605},"2025-12-10",58.21,58.82,58.049999,0.559,32800,{"date":1885,"open":1725,"high":1263,"low":1502,"close":1886,"change":1887,"percent_change":-6,"volume":1888,"transactions":9,"vwap":1886},"2025-12-09",58.141,-0.002,49400,{"date":1890,"open":1522,"high":1891,"low":1892,"close":1893,"change":1894,"percent_change":1155,"volume":1895,"transactions":9,"vwap":1893},"2025-12-08",58.435,58.019001,58.143,0.063,40600,{"date":1897,"open":1696,"high":1578,"low":1898,"close":1502,"change":1899,"percent_change":1900,"volume":895,"transactions":9,"vwap":1502},"2025-12-05",57.99,0.231,0.4,{"date":1902,"open":1478,"high":1903,"low":1904,"close":1905,"change":1899,"percent_change":1900,"volume":1222,"transactions":9,"vwap":1905},"2025-12-04",58.011002,57.6,57.849,{"date":1907,"open":1604,"high":1908,"low":1909,"close":1910,"change":1911,"percent_change":513,"volume":1912,"transactions":9,"vwap":1910},"2025-12-03",57.66,57.205,57.618,0.253,46000,{"date":1914,"open":1915,"high":1860,"low":1916,"close":1917,"change":1164,"percent_change":1495,"volume":1222,"transactions":9,"vwap":1917},"2025-12-02",57.49,57.159,57.365,{"date":1919,"open":1408,"high":1920,"low":1408,"close":1921,"change":1922,"percent_change":985,"volume":1923,"transactions":9,"vwap":1921},"2025-12-01",57.418,57.064999,-0.295,38300,{"date":1925,"open":1493,"high":1926,"low":1927,"close":1926,"change":1564,"percent_change":307,"volume":1928,"transactions":9,"vwap":1926},"2025-11-28",57.36,57.165,57200,{"date":1930,"open":1847,"high":1931,"low":1932,"close":1933,"change":1189,"percent_change":1082,"volume":1934,"transactions":9,"vwap":1933},"2025-11-26",57.382,56.915,57.15,50800,{"date":1936,"open":1351,"high":1832,"low":1937,"close":1938,"change":1939,"percent_change":1189,"volume":1940,"transactions":9,"vwap":1938},"2025-11-25",55.35,56.59,0.313,126900,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":1947,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1946},"2025-11-24",55.58,56.37,55.53,56.277,0.952,1.72,39400,{"date":1951,"open":1952,"high":1455,"low":1953,"close":1954,"change":1955,"percent_change":1721,"volume":1956,"transactions":9,"vwap":1954},"2025-11-21",55.060001,54.39,55.325,0.465,90800,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":1615,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1962},"2025-11-20",57.23,57.255,54.795,54.86,-2.09,99000,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":1321,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1970},"2025-11-19",55.76,56.34,55.485,56.029999,0.86,53800,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1978},"2025-11-18",55.63,56.02,55.214,55.55,-0.59,-1.05,81000,{"date":1983,"open":1984,"high":1427,"low":1985,"close":1986,"change":598,"percent_change":1987,"volume":874,"transactions":9,"vwap":1986},"2025-11-17",56.6,55.851,56.14,-1.46,{"date":1989,"open":1304,"high":1990,"low":1318,"close":1991,"change":1992,"percent_change":168,"volume":1993,"transactions":9,"vwap":1991},"2025-11-14",57.32,56.97,0.07,60100,{"date":1995,"open":1619,"high":1619,"low":1397,"close":1996,"change":23,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1996},"2025-11-13",56.9,-2.13,55600,{"date":2000,"open":2001,"high":1781,"low":2002,"close":1278,"change":2003,"percent_change":440,"volume":2004,"transactions":9,"vwap":1278},"2025-11-12",58.19,57.94,0.318,110500,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":2011,"percent_change":701,"volume":2012,"transactions":9,"vwap":2010},"2025-11-11",58.0099983,58.081001,57.665,57.822,-0.455,35800,{"date":2014,"open":2015,"high":1263,"low":2016,"close":1800,"change":1051,"percent_change":2017,"volume":2018,"transactions":9,"vwap":1800},"2025-11-10",57.95,57.596,2.02,54500,{"date":2020,"open":1984,"high":2021,"low":2022,"close":2021,"change":2023,"percent_change":1564,"volume":2024,"transactions":9,"vwap":2021},"2025-11-07",57.123,55.982,0.121,54000,{"date":2026,"open":2007,"high":2027,"low":2028,"close":2029,"change":2030,"percent_change":1631,"volume":2031,"transactions":9,"vwap":2029},"2025-11-06",58.040001,56.931,57.0019989,-1.042,51500,{"date":2033,"open":2034,"high":2035,"low":2034,"close":2036,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2036},"2025-11-05",57.83,58.56,58.043999,0.125,0.22,30800,{"date":2041,"open":1873,"high":2042,"low":2043,"close":2044,"change":2045,"percent_change":2046,"volume":1691,"transactions":9,"vwap":2044},"2025-11-04",58.517,57.9,57.919,-1.018,-1.73,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":2053,"percent_change":1639,"volume":1928,"transactions":9,"vwap":2052},"2025-11-03",59.25,59.329,58.63,58.937,0.117,{"date":2055,"open":1599,"high":2056,"low":2057,"close":1880,"change":459,"percent_change":741,"volume":2058,"transactions":9,"vwap":1880},"2025-10-31",59.26,58.565,67900,{"date":2060,"open":2061,"high":2062,"low":1547,"close":1680,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":1680},"2025-10-30",59.11,59.32,-0.516,-0.87,51800,{"date":2067,"open":2068,"high":2069,"low":1599,"close":2070,"change":2071,"percent_change":2072,"volume":1851,"transactions":9,"vwap":2070},"2025-10-29",59.63,59.936,59.376,0.016,0.03,{"date":2074,"open":2075,"high":1584,"low":2076,"close":2077,"change":417,"percent_change":1771,"volume":2078,"transactions":9,"vwap":2077},"2025-10-28",58.9,58.8,59.36,40800,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2084},"2025-10-27",58.81,58.95,58.705,58.94,0.75,1.29,54700,{"date":2089,"open":1725,"high":1548,"low":2090,"close":2001,"change":136,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2001},"2025-10-24",58.084999,1.02,64800,{"date":2094,"open":1461,"high":1436,"low":1461,"close":1904,"change":1089,"percent_change":1518,"volume":1729,"transactions":9,"vwap":1904},"2025-10-23",{"date":2096,"open":2097,"high":2098,"low":1376,"close":2099,"change":38,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2099},"2025-10-22",57.61,57.64,57.13,-0.82,72600,{"date":2103,"open":2104,"high":2105,"low":2106,"close":1904,"change":53,"percent_change":487,"volume":2107,"transactions":9,"vwap":1904},"2025-10-21",57.46,57.77,57.3,32900,{"date":2109,"open":2110,"high":1478,"low":2110,"close":1612,"change":2111,"percent_change":215,"volume":2018,"transactions":9,"vwap":1612},"2025-10-20",57.41,0.39,{"date":2113,"open":2114,"high":2115,"low":2114,"close":1611,"change":1164,"percent_change":1495,"volume":2116,"transactions":9,"vwap":1611},"2025-10-17",56.65,57.28,76600,{"date":2118,"open":2119,"high":2119,"low":1360,"close":1839,"change":2120,"percent_change":2121,"volume":2122,"transactions":9,"vwap":1839},"2025-10-16",57.44,-0.302,-0.53,49800,{"date":2124,"open":1456,"high":2125,"low":1620,"close":2126,"change":2127,"percent_change":1639,"volume":849,"transactions":9,"vwap":2126},"2025-10-15",57.75,57.112,0.113,{"date":2129,"open":1408,"high":2130,"low":2131,"close":2132,"change":2133,"percent_change":1728,"volume":1181,"transactions":9,"vwap":2132},"2025-10-14",57.452,56.44,56.999,-0.421,{"date":2135,"open":1628,"high":2136,"low":2099,"close":1446,"change":775,"percent_change":318,"volume":1998,"transactions":9,"vwap":1446},"2025-10-13",57.629,{"date":2138,"open":1873,"high":1263,"low":1304,"close":1840,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":1840},"2025-10-10",-1.825,-3.14,163800,{"date":2143,"open":1522,"high":1522,"low":1280,"close":2144,"change":2145,"percent_change":2146,"volume":1222,"transactions":9,"vwap":2144},"2025-10-09",58.075001,-0.125,-0.21,{"date":2148,"open":2149,"high":1703,"low":2149,"close":1524,"change":1771,"percent_change":2150,"volume":1758,"transactions":9,"vwap":1524},"2025-10-08",57.71,1.23,{"date":2152,"open":1570,"high":1799,"low":2153,"close":1915,"change":2154,"percent_change":2155,"volume":1433,"transactions":9,"vwap":1915},"2025-10-07",57.37,-0.38,-0.66,{"date":2157,"open":2158,"high":2158,"low":2159,"close":1288,"change":1992,"percent_change":168,"volume":2160,"transactions":9,"vwap":1288},"2025-10-06",58.16,57.82,69900,{"date":2162,"open":2163,"high":2164,"low":1436,"close":1476,"change":2165,"percent_change":1441,"volume":2166,"transactions":9,"vwap":1476},"2025-10-03",57.96,58.155,-0.047,58900,{"date":2168,"open":2169,"high":2170,"low":1456,"close":2171,"change":2172,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2171},"2025-10-02",57.91,57.92,57.847,0.367,0.64,66400,{"date":2176,"open":2177,"high":2178,"low":1461,"close":2179,"change":487,"percent_change":1164,"volume":2180,"transactions":9,"vwap":2179},"2025-10-01",57.09,57.52,57.48,76200,{"date":2182,"open":2183,"high":2184,"low":2185,"close":1438,"change":2186,"percent_change":225,"volume":2187,"transactions":9,"vwap":1438},"2025-09-30",57,57.355,56.96,0.29,73700,{"date":2189,"open":1428,"high":2190,"low":1409,"close":1406,"change":117,"percent_change":440,"volume":2191,"transactions":9,"vwap":1406},"2025-09-29",57.267,62300,{"date":2193,"open":2194,"high":1397,"low":1375,"close":2195,"change":2196,"percent_change":2173,"volume":2197,"transactions":9,"vwap":2195},"2025-09-26",56.55,56.71,0.36,77800,{"date":2199,"open":2200,"high":1614,"low":1455,"close":2201,"change":2146,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2201},"2025-09-25",56.11,56.35,-0.37,80200,{"date":2205,"open":1427,"high":1427,"low":2206,"close":2207,"change":1422,"percent_change":1423,"volume":2208,"transactions":9,"vwap":2207},"2025-09-24",56.42,56.56,122600,{"date":2210,"open":2211,"high":1493,"low":2212,"close":2213,"change":2214,"percent_change":298,"volume":2215,"transactions":9,"vwap":2213},"2025-09-23",57.22,56.7,56.809,-0.481,69100,{"date":2217,"open":2207,"high":2218,"low":2207,"close":1604,"change":225,"percent_change":429,"volume":2219,"transactions":9,"vwap":1604},"2025-09-22",57.35,92900,{"date":2221,"open":2222,"high":2222,"low":2223,"close":1415,"change":460,"percent_change":550,"volume":2224,"transactions":9,"vwap":1415},"2025-09-19",56.92,56.585,77500,{"date":2226,"open":2227,"high":1420,"low":1938,"close":2228,"change":2229,"percent_change":2086,"volume":2230,"transactions":9,"vwap":2228},"2025-09-18",56.69,56.84,0.722,107200,{"date":2232,"open":2233,"high":2207,"low":2234,"close":2235,"change":2236,"percent_change":1979,"volume":2237,"transactions":9,"vwap":2235},"2025-09-17",56.36,55.86,56.118,-0.332,145800,{"date":2239,"open":1376,"high":1415,"low":2201,"close":2240,"change":617,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2240},"2025-09-16",56.45,-0.86,2282000,{"date":2244,"open":2245,"high":2183,"low":1398,"close":2246,"change":2247,"percent_change":1656,"volume":2248,"transactions":9,"vwap":2246},"2025-09-15",56.85,56.94,-0.006,51200,{"date":2250,"open":2251,"high":1959,"low":1409,"close":2252,"change":2253,"percent_change":2254,"volume":2087,"transactions":9,"vwap":2252},"2025-09-12",57.18,56.946,-0.284,-0.5,{"date":2256,"open":2257,"high":2258,"low":1847,"close":1959,"change":2259,"percent_change":107,"volume":2260,"transactions":9,"vwap":1959},"2025-09-11",56.98,57.27,0.503,85300,{"date":2262,"open":2114,"high":2263,"low":2264,"close":2265,"change":2266,"percent_change":176,"volume":2267,"transactions":9,"vwap":2265},"2025-09-10",56.91,56.482,56.727,0.562,49600,{"date":2269,"open":2270,"high":2270,"low":2271,"close":1362,"change":2272,"percent_change":460,"volume":2273,"transactions":9,"vwap":1362},"2025-09-09",56.26,55.805,-0.035,55400,{"date":2275,"open":2276,"high":1840,"low":2276,"close":1306,"change":2186,"percent_change":1600,"volume":2277,"transactions":9,"vwap":1306},"2025-09-08",55.97,98300,{"date":2279,"open":2280,"high":2281,"low":1978,"close":2282,"change":2283,"percent_change":1043,"volume":2284,"transactions":9,"vwap":2282},"2025-09-05",56.38,56.413,55.91,0.027,72200,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2288,"change":2290,"percent_change":1721,"volume":2065,"transactions":9,"vwap":2288},"2025-09-04",55.45,55.883,55.34,0.472,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2296,"change":1448,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2296},"2025-09-03",55.5,55.569,55.16,55.411,-0.16,41500,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2293,"change":194,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2293},"2025-09-02",55.24,55.508,54.963,-0.98,60700,{"date":2307,"open":2308,"high":2308,"low":2309,"close":1318,"change":2310,"percent_change":2311,"volume":2312,"transactions":9,"vwap":1318},"2025-08-29",56.51,55.87,-0.692,-1.22,61100,{"date":2314,"open":1620,"high":2315,"low":2316,"close":2317,"change":2318,"percent_change":2111,"volume":2319,"transactions":9,"vwap":2317},"2025-08-28",56.8,56.33,56.742,0.222,56400,{"date":2321,"open":2206,"high":2322,"low":2323,"close":1614,"change":2324,"percent_change":2325,"volume":1097,"transactions":9,"vwap":1614},"2025-08-27",56.64,56.323,0.08,0.14,{"date":2327,"open":2328,"high":2131,"low":1399,"close":2131,"change":73,"percent_change":136,"volume":2329,"transactions":9,"vwap":2131},"2025-08-26",56.19,55900,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2200,"change":2335,"percent_change":2336,"volume":1388,"transactions":9,"vwap":2200},"2025-08-25",56.32,56.436,56.09,-0.24,-0.43,{"date":2338,"open":2339,"high":2340,"low":2339,"close":2201,"change":429,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2201},"2025-08-22",55.44,56.595,1.62,96400,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2287,"change":2348,"percent_change":2349,"volume":2065,"transactions":9,"vwap":2287},"2025-08-21",55.43,55.66,55.265,-0.18,-0.32,{"date":2351,"open":2352,"high":2352,"low":2353,"close":1975,"change":1550,"percent_change":1220,"volume":2354,"transactions":9,"vwap":1975},"2025-08-20",55.75,55,160400,{"date":2356,"open":1453,"high":2357,"low":2358,"close":2352,"change":112,"percent_change":2359,"volume":1251,"transactions":9,"vwap":2352},"2025-08-19",56.349,55.663,-0.69,{"date":2361,"open":2362,"high":1304,"low":2363,"close":1986,"change":1572,"percent_change":2364,"volume":2365,"transactions":9,"vwap":1986},"2025-08-18",56.0099983,55.99,0.16,57600,{"date":2367,"open":2332,"high":2332,"low":1303,"close":1318,"change":245,"percent_change":1423,"volume":2368,"transactions":9,"vwap":1318},"2025-08-15",46500,{"date":2370,"open":1368,"high":2371,"low":1295,"close":1375,"change":2372,"percent_change":2154,"volume":2373,"transactions":9,"vwap":1375},"2025-08-14",56.426,-0.215,45700,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2377,"change":1188,"percent_change":328,"volume":2379,"transactions":9,"vwap":2377},"2025-08-13",56.41,56.515,56.099998,53500,{"date":2381,"open":2352,"high":2328,"low":1945,"close":2382,"change":328,"percent_change":2383,"volume":1356,"transactions":9,"vwap":2382},"2025-08-12",56.16,1.13,{"date":2385,"open":2386,"high":2387,"low":2388,"close":1945,"change":2389,"percent_change":1472,"volume":2390,"transactions":9,"vwap":1945},"2025-08-11",55.71,55.9,55.463,-0.187,32600,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":2397,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2396},"2025-08-08",55.67,55.85,55.62,55.717,0.25,0.45,35100,{"date":2401,"open":2402,"high":2378,"low":2403,"close":2404,"change":2405,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2404},"2025-08-07",56.07,55.17,55.467,-0.054,-0.1,39600,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2413,"change":2414,"percent_change":1005,"volume":2415,"transactions":9,"vwap":2413},"2025-08-06",55.21,55.6,55.135,55.521,0.271,46200,{"date":2417,"open":1350,"high":1320,"low":2353,"close":2418,"change":2419,"percent_change":1060,"volume":964,"transactions":9,"vwap":2418},"2025-08-05",55.25,-0.395,{"date":2421,"open":2422,"high":2423,"low":2422,"close":2423,"change":2424,"percent_change":2425,"volume":2012,"transactions":9,"vwap":2423},"2025-08-04",54.92,55.645,1.042,1.91,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2431,"change":2432,"percent_change":2433,"volume":972,"transactions":9,"vwap":2431},"2025-08-01",54.74,54.94,54.22,54.603,-0.797,-1.44,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2439,"change":2440,"percent_change":2441,"volume":2116,"transactions":9,"vwap":2439},"2025-07-31",56.12,56.339,55.31,55.4,-0.677,-1.21,{"date":2443,"open":1318,"high":2376,"low":2444,"close":2445,"change":2446,"percent_change":2325,"volume":2447,"transactions":9,"vwap":2445},"2025-07-30",55.839,56.077,0.081,36700,{"date":2449,"open":1375,"high":2450,"low":1303,"close":2451,"change":1655,"percent_change":1656,"volume":2452,"transactions":9,"vwap":2451},"2025-07-29",56.43,55.996,31200,{"date":2454,"open":2455,"high":1318,"low":2394,"close":1455,"change":2456,"percent_change":256,"volume":2457,"transactions":9,"vwap":1455},"2025-07-28",55.98,0.102,50000,{"date":2459,"open":1297,"high":2276,"low":2460,"close":2461,"change":2462,"percent_change":277,"volume":1972,"transactions":9,"vwap":2461},"2025-07-25",55.69,55.898,0.19,{"date":2464,"open":1317,"high":2465,"low":1943,"close":2466,"change":2467,"percent_change":1321,"volume":2166,"transactions":9,"vwap":2466},"2025-07-24",55.808,55.708,0.268,{"date":2469,"open":2470,"high":2339,"low":2471,"close":2339,"change":2472,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2339},"2025-07-23",55.13,55.034,0.464,0.84,34100,{"date":2476,"open":1952,"high":1952,"low":2477,"close":2478,"change":2479,"percent_change":460,"volume":2480,"transactions":9,"vwap":2478},"2025-07-22",54.585,54.976,-0.034,34600,{"date":2482,"open":2410,"high":2483,"low":2353,"close":2484,"change":1656,"percent_change":720,"volume":2485,"transactions":9,"vwap":2484},"2025-07-21",55.38,55.0099983,83300,{"date":2487,"open":2488,"high":2488,"low":2422,"close":2489,"change":2145,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2489},"2025-07-18",55.28,55.02,-0.23,74700,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2497,"change":2498,"percent_change":226,"volume":2499,"transactions":9,"vwap":2497},"2025-07-17",54.76,55.18,54.759,55.145,0.405,56100,{"date":2501,"open":1312,"high":2428,"low":2502,"close":2428,"change":2503,"percent_change":417,"volume":2504,"transactions":9,"vwap":2428},"2025-07-16",54.040001,0.23,48400,{"date":2506,"open":1952,"high":1952,"low":2507,"close":2508,"change":2509,"percent_change":1992,"volume":849,"transactions":9,"vwap":2508},"2025-07-15",54.491,54.51,0.04,{"date":2511,"open":2512,"high":1342,"low":108,"close":2513,"change":1875,"percent_change":1155,"volume":2514,"transactions":9,"vwap":2513},"2025-07-14",54.36,54.47,31100,{"date":2516,"open":2517,"high":2518,"low":1953,"close":2519,"change":2520,"percent_change":194,"volume":2521,"transactions":9,"vwap":2519},"2025-07-11",54.48,54.698,54.41,-0.3,39200,{"date":2523,"open":2524,"high":1962,"low":2525,"close":2526,"change":1992,"percent_change":2527,"volume":1251,"transactions":9,"vwap":2526},"2025-07-10",54.77,54.52,54.71,0.13,{"date":2529,"open":2513,"high":2530,"low":2531,"close":2532,"change":2533,"percent_change":2173,"volume":2534,"transactions":9,"vwap":2532},"2025-07-09",54.79,54.37,54.64,0.35,53100,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2540,"change":1155,"percent_change":1639,"volume":1844,"transactions":9,"vwap":2540},"2025-07-08",54.33,54.43,54.16,54.29,{"date":2542,"open":2543,"high":2517,"low":2544,"close":2545,"change":2546,"percent_change":2547,"volume":2548,"transactions":9,"vwap":2545},"2025-07-07",54.45,53.93,54.18,-0.41,-0.75,61800,{"date":2550,"open":2551,"high":2552,"low":2551,"close":1342,"change":225,"percent_change":2553,"volume":2554,"transactions":9,"vwap":1342},"2025-07-03",54.26,54.65,0.94,173600,{"date":2556,"open":2557,"high":2558,"low":2557,"close":2558,"change":2111,"percent_change":151,"volume":2559,"transactions":9,"vwap":2558},"2025-07-02",53.58,54.080002,59600,{"date":2561,"open":2562,"high":2544,"low":2563,"close":2564,"change":2335,"percent_change":2565,"volume":2566,"transactions":9,"vwap":2564},"2025-07-01",53.7,53.433,53.69,-0.45,140900,{"date":2568,"open":2569,"high":2570,"low":2571,"close":2544,"change":2196,"percent_change":2572,"volume":2573,"transactions":9,"vwap":2544},"2025-06-30",53.76,54.049999,53.65,0.67,149400,{"date":2575,"open":2576,"high":2577,"low":2578,"close":2579,"change":2196,"percent_change":215,"volume":2580,"transactions":9,"vwap":2579},"2025-06-27",53.36,53.81,53.26,53.57,139700,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2586,"change":1164,"percent_change":2587,"volume":2588,"transactions":9,"vwap":2586},"2025-06-26",53.12,53.256,52.98,53.21,0.57,40900,{"date":2590,"open":2591,"high":2592,"low":2593,"close":2594,"change":2462,"percent_change":2196,"volume":2595,"transactions":9,"vwap":2594},"2025-06-25",52.86,52.983,52.74,52.91,66700,{"date":2597,"open":2598,"high":2593,"low":2598,"close":2599,"change":1527,"percent_change":1052,"volume":2368,"transactions":9,"vwap":2599},"2025-06-24",52.25,52.72,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2605,"change":1005,"percent_change":379,"volume":2606,"transactions":9,"vwap":2605},"2025-06-23",51.21,51.84,50.97,51.8,47300,{"date":2608,"open":2609,"high":2609,"low":2610,"close":2611,"change":1449,"percent_change":1148,"volume":2612,"transactions":9,"vwap":2611},"2025-06-20",51.66,51.15,51.31,68200,{"date":2614,"open":2615,"high":2616,"low":2617,"close":2618,"change":2509,"percent_change":2324,"volume":1388,"transactions":9,"vwap":2618},"2025-06-18",51.49,51.81,51.33,51.46,{"date":2620,"open":2621,"high":2616,"low":2622,"close":2623,"change":158,"percent_change":2624,"volume":2625,"transactions":9,"vwap":2623},"2025-06-17",51.63,51.38,51.42,-0.81,60000,{"date":2627,"open":2628,"high":2629,"low":2628,"close":2603,"change":225,"percent_change":1082,"volume":1097,"transactions":9,"vwap":2603},"2025-06-16",51.57,52.039001,{"date":2631,"open":2628,"high":2632,"low":2633,"close":2617,"change":1580,"percent_change":2634,"volume":2635,"transactions":9,"vwap":2617},"2025-06-13",51.87,51.212,-1.76,57000,{"date":2637,"open":2638,"high":2639,"low":2638,"close":2598,"change":1675,"percent_change":1308,"volume":1669,"transactions":9,"vwap":2598},"2025-06-12",51.86,52.33,{"date":2641,"open":2642,"high":2643,"low":2644,"close":2645,"change":2297,"percent_change":409,"volume":2646,"transactions":9,"vwap":2645},"2025-06-11",52.32,52.39,51.85,52.0099983,41800,{"date":2648,"open":2649,"high":2650,"low":2605,"close":2651,"change":2038,"percent_change":417,"volume":849,"transactions":9,"vwap":2651},"2025-06-10",52.060001,52.18,52.17,{"date":2653,"open":2654,"high":2655,"low":2656,"close":2656,"change":67,"percent_change":2406,"volume":2657,"transactions":9,"vwap":2656},"2025-06-09",52.14,52.16,51.95,30900,{"date":2659,"open":2654,"high":2660,"low":2661,"close":52,"change":1639,"percent_change":2111,"volume":2662,"transactions":9,"vwap":52},"2025-06-06",52.28,51.914,29800,{"date":2664,"open":2665,"high":2666,"low":2628,"close":2605,"change":2667,"percent_change":710,"volume":1528,"transactions":9,"vwap":2605},"2025-06-05",52.11,52.296,-0.14,{"date":2669,"open":2670,"high":2671,"low":2672,"close":2673,"change":1155,"percent_change":1564,"volume":2674,"transactions":9,"vwap":2673},"2025-06-04",51.93,52.07,51.71,51.94,98400,{"date":2676,"open":2602,"high":2638,"low":2602,"close":2677,"change":204,"percent_change":2086,"volume":2678,"transactions":9,"vwap":2677},"2025-06-03",51.83,129600,{"date":2680,"open":2681,"high":2682,"low":2683,"close":2684,"change":307,"percent_change":151,"volume":2685,"transactions":9,"vwap":2684},"2025-06-02",50.74,51.2,50.54,51.17,113300,{"date":2687,"open":2688,"high":2689,"low":2690,"close":2691,"change":245,"percent_change":617,"volume":2692,"transactions":9,"vwap":2691},"2025-05-30",50.92,50.96,50.28,50.8,219900,{"date":2694,"open":2615,"high":2695,"low":2696,"close":2697,"change":307,"percent_change":151,"volume":2698,"transactions":9,"vwap":2697},"2025-05-29",51.508,50.87,51.049999,50500,{"date":2700,"open":2701,"high":2702,"low":2703,"close":2704,"change":1148,"percent_change":1018,"volume":2705,"transactions":9,"vwap":2704},"2025-05-28",51.040001,51.07,50.67,50.68,71400,{"date":2707,"open":2708,"high":2709,"low":2710,"close":2604,"change":2711,"percent_change":2712,"volume":1504,"transactions":9,"vwap":2604},"2025-05-27",50.55,51.02,50.404,1.08,2.16,{"date":2714,"open":2715,"high":2716,"low":2715,"close":2717,"change":2154,"percent_change":2718,"volume":2719,"transactions":9,"vwap":2717},"2025-05-23",49.64,50.18,49.89,-0.76,105200,{"date":2721,"open":2722,"high":2723,"low":2724,"close":2725,"change":1656,"percent_change":720,"volume":2726,"transactions":9,"vwap":2725},"2025-05-22",50.24,50.6,50.15,50.27,67300,{"date":2728,"open":2729,"high":2730,"low":2731,"close":2690,"change":468,"percent_change":2732,"volume":2733,"transactions":9,"vwap":2690},"2025-05-21",50.91,51.328,50.19,-1.93,155800,{"date":2735,"open":2736,"high":2737,"low":2689,"close":2738,"change":2490,"percent_change":2565,"volume":2739,"transactions":9,"vwap":2738},"2025-05-20",51.28,51.32,51.27,3565900,{"date":2741,"open":2681,"high":2742,"low":2681,"close":2743,"change":1155,"percent_change":1564,"volume":2744,"transactions":9,"vwap":2743},"2025-05-19",51.61,51.5,99500,{"date":2746,"open":2747,"high":2748,"low":2749,"close":2750,"change":2196,"percent_change":1771,"volume":2751,"transactions":9,"vwap":2750},"2025-05-16",51.13,51.41,51,51.39,41900,{"date":2753,"open":2754,"high":2755,"low":2754,"close":2756,"change":2186,"percent_change":2587,"volume":2757,"transactions":9,"vwap":2756},"2025-05-15",50.53,51.080002,51.029999,50900,{"date":2759,"open":2691,"high":2691,"low":2760,"close":2681,"change":256,"percent_change":2196,"volume":2761,"transactions":9,"vwap":2681},"2025-05-14",50.52,93800,{"date":2763,"open":2764,"high":2691,"low":2764,"close":2765,"change":2766,"percent_change":2767,"volume":2768,"transactions":9,"vwap":2765},"2025-05-13",50.07,50.56,0.65,1.3,64900,{"date":2770,"open":2771,"high":2772,"low":2773,"close":2774,"change":2775,"percent_change":2776,"volume":2777,"transactions":9,"vwap":2774},"2025-05-12",49.88,49.93,49.4,49.91,1.61,3.33,66600,{"date":2779,"open":2780,"high":2780,"low":2781,"close":2782,"change":459,"percent_change":1441,"volume":2783,"transactions":9,"vwap":2782},"2025-05-09",48.56,48.097,48.3,77200,{"date":2785,"open":2786,"high":2787,"low":2788,"close":2789,"change":2196,"percent_change":2085,"volume":2790,"transactions":9,"vwap":2789},"2025-05-08",48.43,48.81,48.029999,48.34,67200,{"date":2792,"open":2793,"high":2794,"low":2795,"close":2796,"change":236,"percent_change":2797,"volume":2798,"transactions":9,"vwap":2796},"2025-05-07",47.53,48.049999,47.406,47.98,1.05,105800,{"date":2800,"open":2801,"high":2802,"low":2801,"close":2803,"change":2202,"percent_change":2804,"volume":1729,"transactions":9,"vwap":2803},"2025-05-06",47.25,47.705,47.48,-0.77,{"date":2806,"open":2807,"high":2808,"low":2809,"close":2810,"change":173,"percent_change":460,"volume":2230,"transactions":9,"vwap":2810},"2025-05-05",47.6,48.12,47.595,47.85,{"date":2812,"open":2813,"high":2794,"low":2814,"close":2815,"change":1233,"percent_change":2816,"volume":2817,"transactions":9,"vwap":2815},"2025-05-02",47.7,47.684,47.88,1.94,43100,{"date":2819,"open":2820,"high":2821,"low":2822,"close":2823,"change":487,"percent_change":2196,"volume":2824,"transactions":9,"vwap":2823},"2025-05-01",47.24,47.54,46.93,46.97,98500,{"date":2826,"open":2827,"high":2822,"low":179,"close":2828,"change":1675,"percent_change":1600,"volume":2829,"transactions":9,"vwap":2828},"2025-04-30",45.81,46.8,1404200,{"date":2831,"open":2832,"high":2833,"low":2834,"close":2835,"change":2186,"percent_change":328,"volume":1573,"transactions":9,"vwap":2835},"2025-04-29",46.17,46.73,46.132,46.56,{"date":183,"open":2837,"high":2838,"low":2839,"close":2840,"change":459,"percent_change":288,"volume":2841,"transactions":9,"vwap":2840},46.31,46.41,45.71,46.27,111100]