[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-XJH":3,"homepage-market-summary":30,"stock-historical-XJH":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"XJH","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 Select Screened S&P Mid-Cap ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.1145,0.55006,"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},49.355,49.15,49.67,49.0329,49.2599,0.0951,0.19,16053.84204,53.2399,41.855,22778.71126331474,65.9,1512,{"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},37.47,21126,7710856.5270920005,29.98,"2025-04-28",[185,188,198,209,218,227,238,248,257,268,279,289,299,309,318,327,337,348,358,369,380,391,401,409,419,430,439,450,460,470,480,490,499,508,516,527,535,543,553,563,573,583,591,599,609,620,630,640,651,661,670,681,690,701,709,719,729,737,745,754,764,772,780,790,795,800,805,812,819,824,833,841,847,855,863,871,877,881,887,895,901,906,913,921,928,935,938,947,956,962,966,972,979,985,992,997,1003,1009,1015,1022,1030,1037,1044,1052,1059,1066,1070,1076,1084,1091,1100,1109,1116,1123,1129,1138,1146,1152,1157,1162,1169,1175,1183,1191,1196,1204,1211,1220,1228,1236,1245,1252,1260,1269,1277,1286,1295,1302,1307,1312,1318,1325,1331,1340,1347,1355,1361,1369,1376,1383,1390,1397,1403,1411,1417,1422,1426,1431,1436,1441,1447,1453,1458,1466,1471,1476,1482,1487,1491,1497,1503,1510,1517,1524,1530,1536,1544,1551,1557,1564,1570,1576,1582,1591,1599,1606,1613,1619,1625,1631,1636,1643,1650,1658,1664,1670,1676,1681,1687,1691,1697,1703,1709,1714,1720,1725,1732,1738,1744,1752,1758,1764,1767,1776,1782,1787,1794,1801,1808,1816,1825,1832,1839,1846,1855,1861,1869,1875,1883,1891,1898,1906,1912,1917,1924,1930,1937,1944,1950,1955,1964,1973,1980,1987,1995,2003,2011,2014,2019,2025,2032,2037,2044,2051,2058,2065,2070,2077,2082,2087,2091,2097,2104,2112,2120,2124,2129,2134,2141,2146,2153,2160,2165,2170,2175,2181,2187,2192,2199,2204,2209,2215,2220,2226,2234,2240,2245,2252,2258,2264,2272,2276,2284,2290,2297,2304,2309,2313,2319,2327,2334,2342,2348,2354,2360,2364,2369,2375,2381,2386,2392,2399,2404,2410,2412,2417,2423,2427,2433,2436,2443,2448,2453,2460,2468,2473,2479,2487,2492,2498,2505,2510,2518,2523,2528,2533,2538,2544,2550,2556,2563,2568,2573,2578,2583,2588,2593,2598,2605,2611,2614,2621,2627,2633,2639,2643,2650,2657,2663,2670,2677,2683,2689,2696,2702],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":186,"vwap":187},146,49.2769,{"date":189,"open":190,"high":191,"low":192,"close":21,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-07",49.16,49.292,49,-0.8083,-1.61,8004.62339,160,49.1823,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-06",50.21,50.29,50.03,50.0682,0.1682,0.34,20733.01331,198,50.1528,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":73,"volume":216,"transactions":207,"vwap":217},"2026-10-05",49.79,50.209,49.395,49.9,0.1639,20305.34226,49.8994,{"date":219,"open":220,"high":221,"low":220,"close":222,"change":223,"percent_change":176,"volume":224,"transactions":225,"vwap":226},"2026-10-02",49.73,49.99,49.7361,0.4911,28295.9396,231,49.8298,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-10-01",48.69,49.2699,48.58,49.245,0.465,0.95,28256.08786,234,48.9846,{"date":239,"open":240,"high":241,"low":242,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-30",48.945,49.06,48.78,-0.2234,-0.46,12361.15703,157,48.9316,{"date":249,"open":250,"high":250,"low":251,"close":252,"change":253,"percent_change":67,"volume":254,"transactions":255,"vwap":256},"2026-09-29",49.22,48.73,49.0034,-0.0266,23752.14665,167,48.8886,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-28",49.175,49.2488,48.741,49.03,-0.36,-0.73,12546.1022,173,48.9997,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-25",49.36,49.505,49.11,49.39,0.2,0.41,49779.5572,216,49.2636,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":38,"volume":286,"transactions":287,"vwap":288},"2026-09-24",49.1981,49.3,48.9699,49.19,-0.2332,18241.7636,151,49.1899,{"date":290,"open":291,"high":292,"low":293,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-23",49.702,49.8,49.4232,-0.3518,-0.71,16672.04583,135,49.6339,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":117,"volume":306,"transactions":307,"vwap":308},"2026-09-22",49.83,49.915,49.647587,49.775,0.1551,9327.8865,131,49.8159,{"date":310,"open":292,"high":292,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-21",49.46,49.6199,0.3199,0.65,18424.320859,190,49.6014,{"date":319,"open":320,"high":320,"low":321,"close":282,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-18",49.57,49.14,-0.15,-0.3,30755.6231,296,49.248,{"date":328,"open":329,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-17",49.87,49.43,49.45,0.2548,0.52,21390.5691,326,49.5634,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-16",49.615,49.81,48.76,49.1952,-0.2047,-0.41,16354.5641,194,49.4771,{"date":349,"open":350,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-15",49.62,49.37,49.3999,-0.3817,-0.77,17471.64947,179,49.4742,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-14",49.895,49.96,49.01,49.7816,-0.4514,-0.9,36538.91835,182,49.5786,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-11",50.27,50.34,50.13,50.233,0.4502,0.9,11963.879546,163,50.2446,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-10",50.08,50.12,49.72,49.7828,-0.4798,-0.95,25949.8889,145,49.8942,{"date":392,"open":393,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-09",50.85,50.23,50.2626,-0.5174,-1.02,14086.94392,184,50.3796,{"date":402,"open":403,"high":403,"low":404,"close":404,"change":405,"percent_change":387,"volume":406,"transactions":407,"vwap":408},"2026-09-08",51.22,50.78,-0.4856,17228.9189,197,51.0427,{"date":410,"open":411,"high":412,"low":411,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-04",51.07,51.35,51.2656,0.0856,0.17,10094.4829,126,51.2623,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-09-03",51.04,51.25,50.73,51.18,0.5129,1.01,28750.174616,193,50.9337,{"date":431,"open":432,"high":433,"low":432,"close":434,"change":435,"percent_change":141,"volume":436,"transactions":437,"vwap":438},"2026-09-02",50.475,50.74,50.6671,0.3489,15822.3097,168,50.6721,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-09-01",50.68,50.69,50.26,50.3182,-0.6718,-1.32,10796.16742,147,50.398,{"date":451,"open":452,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-31",51.03,50.875,50.99,-0.2438,-0.48,12805.6026,132,50.9192,{"date":461,"open":462,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-28",51.91,51.19,51.2338,-0.656,-1.26,10563.083226,139,51.3476,{"date":471,"open":472,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-27",51.98,51.66,51.8898,0.0298,0.06,11874.71776,130,51.8122,{"date":481,"open":482,"high":483,"low":482,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-26",51.425,51.9622,51.86,0.3403,0.66,12677.242,141,51.8308,{"date":491,"open":492,"high":492,"low":493,"close":494,"change":495,"percent_change":168,"volume":496,"transactions":497,"vwap":498},"2026-08-25",51.75,51.4,51.5197,0.0621,12122.607148,113,51.5038,{"date":500,"open":501,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":207,"vwap":507},"2026-08-24",51.9,51.3,51.4576,-0.3917,-0.76,22986.25337,51.6241,{"date":509,"open":510,"high":510,"low":492,"close":511,"change":512,"percent_change":73,"volume":513,"transactions":514,"vwap":515},"2026-08-21",52.02,51.8493,0.1693,14555.84908,114,51.8139,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-20",51.7,52.03,51.615,51.68,-0.352,-0.68,19086.36937,133,51.7058,{"date":528,"open":529,"high":529,"low":52,"close":530,"change":531,"percent_change":112,"volume":532,"transactions":533,"vwap":534},"2026-08-19",52.74,52.032,-0.2015,10324.6221,122,52.2808,{"date":536,"open":537,"high":537,"low":538,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":307,"vwap":542},"2026-08-18",52.61,52.2335,-0.7843,-1.48,9949.35211,52.4247,{"date":544,"open":545,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-17",53.22,52.95,53.0178,-0.1506,-0.28,23526.98091,136,53.0589,{"date":554,"open":555,"high":25,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-14",53.185,53.05,53.1684,0.0775,0.15,20515.9639,137,53.1212,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":561,"vwap":572},"2026-08-13",53,53.1799,52.84,53.0909,0.2309,0.44,16295.067797,52.9892,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":525,"vwap":582},"2026-08-12",52.68,52.915,52.5928,52.86,0.2344,0.45,12062.696,52.7868,{"date":584,"open":585,"high":586,"low":585,"close":587,"change":588,"percent_change":117,"volume":589,"transactions":417,"vwap":590},"2026-08-11",52.6,52.88,52.6256,0.1626,6620.0232,52.7025,{"date":592,"open":529,"high":529,"low":593,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-10",52.463,-0.297,-0.56,9318.891896,143,52.6119,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":307,"vwap":608},"2026-08-07",52.62,52.8517,52.536375,52.76,0.6952,1.34,8018.9017,52.682,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-06",52.39,52.535,52.05,52.0648,-0.2652,-0.51,11597.86331,110,52.2249,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":456,"volume":627,"transactions":628,"vwap":629},"2026-08-05",52.8,53.0213,52.305,52.33,-0.25,10262.0197,115,52.4248,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":417,"vwap":639},"2026-08-04",51.92,52.66,51.675,52.58,1.0397,2.02,30075.74782,52.4557,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-08-03",51.28,51.62,51.26,51.5403,0.4903,0.96,8376.729144,174,51.4687,{"date":652,"open":463,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-31",51.59,50.695,51.05,-0.1,-0.2,15964.7213,150,51.0993,{"date":662,"open":663,"high":664,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-30",50.5984,51.15,0.38,0.75,8646.683,124,50.8736,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-29",51.38,51.6275,50.64,50.77,-0.89,-1.72,19277.53224,217,51.0053,{"date":682,"open":683,"high":473,"low":684,"close":473,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-28",51.355,51.33,0.11,0.21,11535.4239,140,51.5171,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-27",51.77,51.85,51.285,51.55,0.2745,0.54,7795.74554,166,51.4628,{"date":702,"open":703,"high":653,"low":704,"close":705,"change":706,"percent_change":697,"volume":707,"transactions":659,"vwap":708},"2026-07-24",51.23,51.175,51.2755,0.2755,7996.23222,51.3413,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":626,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-23",50.82,51.06,50.805,51,-0.49,11459.037,89,50.9194,{"date":720,"open":721,"high":722,"low":723,"close":422,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-22",51.24,51.52,51.116,-0.02,-0.04,16857.77948,118,51.2617,{"date":730,"open":712,"high":731,"low":732,"close":733,"change":275,"percent_change":734,"volume":735,"transactions":618,"vwap":736},"2026-07-21",51.3699,50.966,51.27,0.81,10851.17901,51.1903,{"date":738,"open":739,"high":739,"low":740,"close":741,"change":742,"percent_change":295,"volume":743,"transactions":525,"vwap":744},"2026-07-20",51.2999,50.7715,50.86,-0.3634,10910.68432,51.0038,{"date":746,"open":664,"high":747,"low":454,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":752,"vwap":753},"2026-07-17",51.415,51.2234,-0.3866,-0.75,10885.46945,176,51.2172,{"date":755,"open":756,"high":757,"low":756,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":762,"vwap":763},"2026-07-16",50.97,51.6819,51.61,0.35,0.68,12299.06125,123,51.5072,{"date":765,"open":672,"high":766,"low":767,"close":644,"change":768,"percent_change":476,"volume":769,"transactions":770,"vwap":771},"2026-07-15",51.49,50.9452,0.03,56835.63139,222,51.259,{"date":773,"open":774,"high":775,"low":655,"close":703,"change":776,"percent_change":777,"volume":778,"transactions":779,"vwap":664},"2026-07-14",51.375,51.45,0.25,0.49,29449.3526,185,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":549,"percent_change":786,"volume":787,"transactions":788,"vwap":789},"2026-07-13",51.21,51.29,50.788,50.98,-0.55,14217.4919,95,51.082,{"date":791,"open":644,"high":792,"low":793,"close":644,"change":724,"percent_change":725,"volume":794,"transactions":9,"vwap":644},"2026-07-10",51.39,51.207,19400,{"date":796,"open":422,"high":758,"low":721,"close":642,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":642},"2026-07-09",0.63,1.24,70200,{"date":801,"open":675,"high":675,"low":802,"close":803,"change":244,"percent_change":365,"volume":804,"transactions":9,"vwap":803},"2026-07-08",50.35,50.65,7600,{"date":806,"open":807,"high":808,"low":785,"close":809,"change":810,"percent_change":46,"volume":811,"transactions":9,"vwap":809},"2026-07-07",51.56,51.76,51.11,-0.72,24800,{"date":813,"open":814,"high":484,"low":815,"close":816,"change":117,"percent_change":817,"volume":818,"transactions":9,"vwap":816},"2026-07-06",51.67,51.63,51.83,0.6,14300,{"date":820,"open":821,"high":821,"low":714,"close":722,"change":822,"percent_change":344,"volume":823,"transactions":9,"vwap":722},"2026-07-02",52.09,-0.214,10200,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-07-01",51.836,52.214,51.64,51.734,-0.416,-0.8,14600,{"date":834,"open":835,"high":836,"low":835,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-30",51.791,52.27,52.15,0.4,0.77,12200,{"date":842,"open":843,"high":844,"low":845,"close":492,"change":53,"percent_change":23,"volume":846,"transactions":9,"vwap":492},"2026-06-29",51.72,52.13,51.16,24900,{"date":848,"open":849,"high":814,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-26",51.315,51.31,51.65,-0.07,-0.14,35300,{"date":856,"open":857,"high":858,"low":859,"close":843,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":843},"2026-06-25",51.58,52.080002,51.46,0.564,1.1,29700,{"date":864,"open":865,"high":866,"low":865,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-24",50.83,51.5,51.156,0.216,0.42,25500,{"date":872,"open":873,"high":874,"low":873,"close":875,"change":344,"percent_change":831,"volume":876,"transactions":9,"vwap":875},"2026-06-23",50.51,51.14,50.94,8400,{"date":878,"open":644,"high":775,"low":845,"close":412,"change":274,"percent_change":879,"volume":880,"transactions":9,"vwap":412},"2026-06-22",0.39,33400,{"date":882,"open":642,"high":883,"low":732,"close":664,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":664},"2026-06-18",51.488,0.53,1.05,23500,{"date":888,"open":845,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-17",51.71,50.545,50.62,-0.6,-1.17,23600,{"date":896,"open":897,"high":843,"low":664,"close":403,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":403},"2026-06-16",51.42,-0.12,-0.23,8600,{"date":902,"open":510,"high":510,"low":502,"close":903,"change":904,"percent_change":905,"volume":894,"transactions":9,"vwap":903},"2026-06-15",51.34,0.09,0.18,{"date":907,"open":908,"high":909,"low":908,"close":422,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":422},"2026-06-12",51.029999,51.54,0.36,0.71,6800,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":606,"percent_change":919,"volume":920,"transactions":9,"vwap":918},"2026-06-11",50.02,51.022999,49.94,50.89,2.7,9000,{"date":922,"open":923,"high":924,"low":925,"close":925,"change":926,"percent_change":927,"volume":823,"transactions":9,"vwap":925},"2026-06-10",50.14,50.831,49.55,-0.85,-1.69,{"date":929,"open":930,"high":411,"low":211,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-09",50.37,50.4,0.46,0.92,15400,{"date":936,"open":931,"high":931,"low":917,"close":917,"change":53,"percent_change":274,"volume":937,"transactions":9,"vwap":917},"2026-06-08",12100,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-05",50.42,50.54,49.75,49.84,-1.042,-2.05,13900,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-04",50.553,50.96,50.533,50.882,0.142,0.28,40900,{"date":957,"open":958,"high":959,"low":940,"close":433,"change":960,"percent_change":724,"volume":961,"transactions":9,"vwap":433},"2026-06-03",50.61,50.808,-0.01,36300,{"date":963,"open":964,"high":675,"low":964,"close":965,"change":910,"percent_change":911,"volume":846,"transactions":9,"vwap":965},"2026-06-02",50.25,50.75,{"date":967,"open":968,"high":969,"low":301,"close":970,"change":67,"percent_change":656,"volume":971,"transactions":9,"vwap":970},"2026-06-01",50.099998,50.45,50.39,16400,{"date":973,"open":371,"high":974,"low":975,"close":976,"change":954,"percent_change":977,"volume":978,"transactions":9,"vwap":976},"2026-05-29",50.495,50.22,50.44,0.56,12900,{"date":980,"open":301,"high":981,"low":982,"close":983,"change":67,"percent_change":656,"volume":984,"transactions":9,"vwap":983},"2026-05-28",50.36,49.771,50.16,23400,{"date":986,"open":940,"high":987,"low":988,"close":200,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":200},"2026-05-27",50.52,50.060001,-0.08,-0.16,4400,{"date":993,"open":915,"high":930,"low":994,"close":201,"change":734,"percent_change":995,"volume":996,"transactions":9,"vwap":201},"2026-05-26",50.0099983,1.64,19000,{"date":998,"open":292,"high":292,"low":999,"close":1000,"change":1001,"percent_change":136,"volume":1002,"transactions":9,"vwap":1000},"2026-05-22",49.178,49.48,0.29,6200,{"date":1004,"open":1005,"high":284,"low":1006,"close":284,"change":905,"percent_change":1007,"volume":1008,"transactions":9,"vwap":284},"2026-05-21",48.71,48.45,0.37,39500,{"date":1010,"open":1011,"high":1012,"low":1011,"close":1012,"change":933,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1012},"2026-05-20",48.24,49.0099983,1.91,18200,{"date":1016,"open":1017,"high":1017,"low":1018,"close":1019,"change":38,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1019},"2026-05-19",48.34,47.825,48.09,-0.97,20500,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":898,"volume":1029,"transactions":9,"vwap":1027},"2026-05-18",48.55,48.782,48.4,48.56,-0.06,21200,{"date":1031,"open":251,"high":251,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-15",48.52,48.62,-0.747,-1.51,15200,{"date":1038,"open":1039,"high":1040,"low":272,"close":1041,"change":1042,"percent_change":869,"volume":1043,"transactions":9,"vwap":1041},"2026-05-14",49.26,49.54,49.367,0.205,22900,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":989,"volume":1051,"transactions":9,"vwap":1049},"2026-05-13",49.29,49.44,49.035,49.162,-0.038,14800,{"date":1053,"open":1054,"high":350,"low":1055,"close":1056,"change":1057,"percent_change":505,"volume":1058,"transactions":9,"vwap":1056},"2026-05-12",49.38,48.77,49.2,-0.377,17600,{"date":1060,"open":211,"high":1061,"low":320,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-11",49.82,49.577,-0.303,-0.61,220500,{"date":1067,"open":214,"high":994,"low":19,"close":1068,"change":1007,"percent_change":666,"volume":1069,"transactions":9,"vwap":1068},"2026-05-08",49.88,8000,{"date":1071,"open":372,"high":1072,"low":311,"close":1073,"change":354,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1073},"2026-05-07",50.6,49.51,-1.53,71000,{"date":1077,"open":1078,"high":1079,"low":1078,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-06",49.86,50.33,50.28,1.03,2.09,24200,{"date":1085,"open":1086,"high":282,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":840,"transactions":9,"vwap":1088},"2026-05-05",48.94,48.84,49.25,0.692,1.43,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-04",48.87,49.09,48.37,48.558,-0.422,-0.86,29400,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-05-01",48.979,49.228,48.91,48.98,0.018,0.04,12600,{"date":1110,"open":1111,"high":1112,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-04-30",48.36,48.962,0.772,1.6,37600,{"date":1117,"open":1032,"high":1032,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-04-29",47.95,48.19,-0.26,-0.54,28100,{"date":1124,"open":1027,"high":1125,"low":1126,"close":1006,"change":1127,"percent_change":66,"volume":1128,"transactions":9,"vwap":1006},"2026-04-28",48.659,48.38,-0.636,9600,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-04-27",49.025002,49.18,48.93,49.085999,0.039,0.08,5100,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":759,"volume":1145,"transactions":9,"vwap":1143},"2026-04-24",49.07,49.145,48.81,49.047001,0.172,18400,{"date":1147,"open":192,"high":1148,"low":231,"close":1149,"change":1150,"percent_change":323,"volume":1151,"transactions":9,"vwap":1149},"2026-04-23",49.165,48.875,-0.145,13200,{"date":1153,"open":340,"high":340,"low":1093,"close":1154,"change":1155,"percent_change":158,"volume":1156,"transactions":9,"vwap":1154},"2026-04-22",49.02,-0.209,21600,{"date":1158,"open":1159,"high":214,"low":1094,"close":1160,"change":1161,"percent_change":295,"volume":823,"transactions":9,"vwap":1160},"2026-04-21",49.66,49.229,-0.351,{"date":1163,"open":1164,"high":1165,"low":1164,"close":1166,"change":73,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1166},"2026-04-20",49.115,49.59,49.58,0.67,20900,{"date":1170,"open":1171,"high":1172,"low":1171,"close":1088,"change":885,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1088},"2026-04-17",48.65,49.543,2.18,16900,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1058,"transactions":9,"vwap":1180},"2026-04-16",48.14,48.3,47.93,48.2,0.23,0.48,{"date":1184,"open":1185,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-04-15",48.26,47.87,47.97,-0.32,-0.66,22400,{"date":1192,"open":1118,"high":1026,"low":1118,"close":1193,"change":1194,"percent_change":333,"volume":1195,"transactions":9,"vwap":1193},"2026-04-14",48.29,0.251,66700,{"date":1197,"open":1198,"high":1199,"low":1198,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-04-13",47.27,48.060001,48.039001,0.709,1.5,14400,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1208,"change":1209,"percent_change":715,"volume":1210,"transactions":9,"vwap":1208},"2026-04-10",47.4,47.535,47.33,-0.231,16600,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-04-09",47.22,47.78,47.216,47.561,0.221,0.47,15500,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":978,"transactions":9,"vwap":1225},"2026-04-08",47.61,47.68,47.25,47.34,1.336,2.9,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":685,"volume":1235,"transactions":9,"vwap":1233},"2026-04-07",45.74,46.099998,45.676,46.0040016,0.049,196900,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-04-06",45.73,46.02,45.62,45.955,0.199,0.43,41100,{"date":1246,"open":1247,"high":1248,"low":1247,"close":1249,"change":1250,"percent_change":67,"volume":1251,"transactions":9,"vwap":1249},"2026-04-02",45,45.835,45.756,-0.021,11300,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":376,"volume":1259,"transactions":9,"vwap":1257},"2026-04-01",45.79,46.13,45.655,45.777,0.407,29000,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-03-31",44.634,45.43,44.45,45.37,1.375,3.13,15700,{"date":1270,"open":1271,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-03-30",44.78,43.8,43.995,-0.365,-0.82,14500,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-03-27",44.772,44.875,44.27,44.36,-0.7,-1.55,27800,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-03-26",45.27,45.665,45.029999,45.060001,-0.695,-1.52,10300,{"date":1296,"open":1297,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":697,"volume":1301,"transactions":9,"vwap":1299},"2026-03-25",45.94,45.51,45.755,0.245,32600,{"date":1303,"open":1304,"high":1240,"low":1304,"close":1298,"change":1305,"percent_change":911,"volume":1306,"transactions":9,"vwap":1298},"2026-03-24",44.91,0.32,20800,{"date":1308,"open":1291,"high":1254,"low":1291,"close":1309,"change":1310,"percent_change":1311,"volume":840,"transactions":9,"vwap":1309},"2026-03-23",45.19,0.91,2.06,{"date":1313,"open":1314,"high":1314,"low":1315,"close":1316,"change":397,"percent_change":1317,"volume":818,"transactions":9,"vwap":1316},"2026-03-20",45.09,43.88,44.28,-2.25,{"date":1319,"open":1320,"high":1321,"low":1320,"close":1322,"change":53,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1322},"2026-03-19",44.57,45.48,45.3,0.22,42500,{"date":1326,"open":1263,"high":1254,"low":1327,"close":1328,"change":244,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1328},"2026-03-18",45.14,45.2,-1.01,18600,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-03-17",45.72,45.85,45.544,45.66,0.26,0.57,6900,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":759,"percent_change":1346,"volume":937,"transactions":9,"vwap":1345},"2026-03-16",45.53,45.86,45.32,45.4,0.78,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":768,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1352},"2026-03-13",45.46,45.486,44.912,45.049999,0.07,11200,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1359,"change":397,"percent_change":1360,"volume":1190,"transactions":9,"vwap":1359},"2026-03-12",45.55,45.59,45.02,-2.22,{"date":1362,"open":1363,"high":1364,"low":1334,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-03-11",45.96,46.255,46.040001,-0.24,-0.52,26500,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1373,"change":656,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1373},"2026-03-10",46.44,47.018002,46.28,-0.22,44100,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":570,"percent_change":647,"volume":1382,"transactions":9,"vwap":1381},"2026-03-09",45.54,46.55,44.94,46.38,33300,{"date":1384,"open":1385,"high":1385,"low":1386,"close":1297,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1297},"2026-03-06",46.35,45.88,-1.24,-2.63,25800,{"date":1391,"open":1206,"high":1392,"low":1393,"close":1394,"change":810,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1394},"2026-03-05",47.7,46.865,47.18,-1.5,19500,{"date":1398,"open":1399,"high":1400,"low":1399,"close":1401,"change":1402,"percent_change":1107,"volume":1219,"transactions":9,"vwap":1401},"2026-03-04",47.545,47.96,47.9,0.02,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":505,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1408},"2026-03-03",47.565,48.07,46.808,47.88,-1.56,30500,{"date":1412,"open":1413,"high":1142,"low":1413,"close":1414,"change":205,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1414},"2026-03-02",47.77,48.64,0.7,29800,{"date":1418,"open":1419,"high":1095,"low":1118,"close":1178,"change":1420,"percent_change":505,"volume":1421,"transactions":9,"vwap":1178},"2026-02-27",48.12,-0.37,21400,{"date":1423,"open":229,"high":341,"low":1011,"close":1424,"change":685,"percent_change":1181,"volume":1425,"transactions":9,"vwap":1424},"2026-02-26",48.67,13100,{"date":1427,"open":1428,"high":1429,"low":1193,"close":1027,"change":776,"percent_change":333,"volume":1430,"transactions":9,"vwap":1027},"2026-02-25",48.48,48.61,15000,{"date":1432,"open":1433,"high":1434,"low":1180,"close":1433,"change":665,"percent_change":1435,"volume":1029,"transactions":9,"vwap":1433},"2026-02-24",48.31,48.47,0.79,{"date":1437,"open":1414,"high":1414,"low":1438,"close":1179,"change":926,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1179},"2026-02-23",47.679,-1.74,24400,{"date":1442,"open":1443,"high":1444,"low":1445,"close":242,"change":1305,"percent_change":486,"volume":1446,"transactions":9,"vwap":242},"2026-02-20",48.46,48.86,48.33,30900,{"date":1448,"open":1193,"high":1449,"low":1450,"close":1443,"change":322,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1443},"2026-02-19",48.54,48.245,-0.31,15600,{"date":1454,"open":1455,"high":1456,"low":1455,"close":1429,"change":1001,"percent_change":817,"volume":1457,"transactions":9,"vwap":1429},"2026-02-18",48.39,48.95,34700,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":904,"volume":1465,"transactions":9,"vwap":1463},"2026-02-17",48.16,48.695,47.835,48.32,0.045,31600,{"date":1467,"open":1186,"high":1434,"low":1468,"close":1469,"change":1470,"percent_change":1346,"volume":1219,"transactions":9,"vwap":1469},"2026-02-13",47.79,48.275,0.375,{"date":1472,"open":1104,"high":1473,"low":1474,"close":1401,"change":892,"percent_change":1387,"volume":1475,"transactions":9,"vwap":1401},"2026-02-12",48.97,47.75,23000,{"date":1477,"open":1478,"high":1012,"low":1433,"close":1479,"change":1120,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1479},"2026-02-11",48.99,48.5,-0.53,30400,{"date":1483,"open":229,"high":1484,"low":1033,"close":341,"change":1485,"percent_change":53,"volume":1486,"transactions":9,"vwap":341},"2026-02-10",48.89,0.05,22500,{"date":1488,"open":231,"high":1142,"low":1479,"close":1005,"change":1489,"percent_change":960,"volume":1490,"transactions":9,"vwap":1005},"2026-02-09",-0.005,26800,{"date":1492,"open":1474,"high":1493,"low":1474,"close":1494,"change":1495,"percent_change":1496,"volume":1430,"transactions":9,"vwap":1494},"2026-02-06",48.72,48.715,1.485,3.14,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":322,"percent_change":1188,"volume":1396,"transactions":9,"vwap":1502},"2026-02-05",46.97,47.6,46.79,47.23,{"date":1504,"open":1505,"high":1500,"low":1506,"close":1507,"change":275,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1507},"2026-02-04",47.475,46.86,47.38,0.87,180400,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1499,"change":1515,"percent_change":954,"volume":1516,"transactions":9,"vwap":1499},"2026-02-03",47.029999,47.245,46.5,0.13,54600,{"date":1518,"open":1519,"high":1520,"low":1519,"close":1521,"change":777,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1521},"2026-02-02",46.275,47.31,46.84,1.06,51300,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1385,"change":456,"percent_change":397,"volume":1529,"transactions":9,"vwap":1385},"2026-01-30",46.57,46.61,46.173,14900,{"date":1531,"open":1532,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":146,"volume":1294,"transactions":9,"vwap":1534},"2026-01-29",47.060001,46.21,46.83,-0.09,{"date":1537,"open":1538,"high":1539,"low":1501,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-01-28",47.13,47.21,46.92,-0.051,-0.11,30000,{"date":1545,"open":1546,"high":1547,"low":1501,"close":1548,"change":1549,"percent_change":724,"volume":1550,"transactions":9,"vwap":1548},"2026-01-27",47.0050011,47.049999,46.971,-0.009,19100,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":415,"percent_change":910,"volume":1490,"transactions":9,"vwap":1556},"2026-01-26",47.084999,47.16,46.775,46.98,{"date":1558,"open":1559,"high":1560,"low":1255,"close":1561,"change":750,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1561},"2026-01-23",47.3,47.32,46.81,-1.58,123100,{"date":1565,"open":1566,"high":1186,"low":1567,"close":1568,"change":476,"percent_change":1515,"volume":1569,"transactions":9,"vwap":1568},"2026-01-22",47.71,47.39,47.56,21500,{"date":1571,"open":1512,"high":1392,"low":1572,"close":1573,"change":933,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1573},"2026-01-21",46.96,47.5,1.98,37400,{"date":1577,"open":1578,"high":1579,"low":1578,"close":1580,"change":1581,"percent_change":1035,"volume":1550,"transactions":9,"vwap":1580},"2026-01-20",46.49,47.099998,46.58,-0.713,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2026-01-16",47.28,47.45,47.161,47.293,-0.162,-0.34,17800,{"date":1592,"open":1593,"high":1594,"low":1593,"close":1595,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1595},"2026-01-15",47.15,47.65,47.455,0.619,1.32,18000,{"date":1600,"open":1601,"high":1499,"low":1602,"close":1603,"change":1604,"percent_change":990,"volume":1605,"transactions":9,"vwap":1603},"2026-01-14",46.795,46.65,46.836,-0.074,13500,{"date":1607,"open":1608,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":1001,"volume":1612,"transactions":9,"vwap":1610},"2026-01-13",46.99,46.62,46.91,0.135,25400,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1555,"change":1402,"percent_change":1107,"volume":1618,"transactions":9,"vwap":1555},"2026-01-12",46.52,47.025002,46.46,17900,{"date":1620,"open":1615,"high":1561,"low":1621,"close":1622,"change":1623,"percent_change":839,"volume":1624,"transactions":9,"vwap":1622},"2026-01-09",46.441,46.755,0.355,68500,{"date":1626,"open":1627,"high":1628,"low":1627,"close":1629,"change":23,"percent_change":275,"volume":1630,"transactions":9,"vwap":1629},"2026-01-08",46.057999,46.435,46.4,18900,{"date":1632,"open":1615,"high":1633,"low":1634,"close":1533,"change":1635,"percent_change":750,"volume":1174,"transactions":9,"vwap":1533},"2026-01-07",46.645,46.060001,-0.35,{"date":1637,"open":1638,"high":1639,"low":1638,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2026-01-06",45.75,46.56,0.765,1.67,21800,{"date":1644,"open":1645,"high":1646,"low":1645,"close":1647,"change":1648,"percent_change":1649,"volume":794,"transactions":9,"vwap":1647},"2026-01-05",45.469,45.97,45.795,0.535,1.18,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1653,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1653},"2026-01-02",44.734,45.26,44.7,0.61,1.37,11500,{"date":1659,"open":1660,"high":1660,"low":1661,"close":1661,"change":456,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1661},"2025-12-31",44.996,44.65,-1.06,33000,{"date":1665,"open":1666,"high":1666,"low":1667,"close":1668,"change":146,"percent_change":158,"volume":1669,"transactions":9,"vwap":1668},"2025-12-30",45.35,45.12,45.13,16700,{"date":1671,"open":1672,"high":1672,"low":1673,"close":1344,"change":1674,"percent_change":1675,"volume":1486,"transactions":9,"vwap":1344},"2025-12-29",45.365,45.185,-0.29,-0.64,{"date":1677,"open":1265,"high":1678,"low":1679,"close":1678,"change":476,"percent_change":1515,"volume":1680,"transactions":9,"vwap":1678},"2025-12-26",45.61,45.36,8900,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1357,"change":1107,"percent_change":904,"volume":1686,"transactions":9,"vwap":1357},"2025-12-24",45.5,45.609,45.42,10900,{"date":1688,"open":1689,"high":1689,"low":1666,"close":1298,"change":1690,"percent_change":549,"volume":876,"transactions":9,"vwap":1298},"2025-12-23",45.56,-0.13,{"date":1692,"open":1263,"high":1238,"low":1693,"close":1694,"change":932,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1694},"2025-12-22",45.41,45.64,1.02,20700,{"date":1698,"open":1699,"high":1700,"low":1699,"close":1701,"change":1337,"percent_change":1702,"volume":1014,"transactions":9,"vwap":1701},"2025-12-19",44.93,45.28,45.18,0.58,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":776,"percent_change":977,"volume":1529,"transactions":9,"vwap":1708},"2025-12-18",45.07,45.17,44.81,44.92,{"date":1710,"open":1247,"high":1711,"low":1712,"close":1713,"change":899,"percent_change":616,"volume":1598,"transactions":9,"vwap":1713},"2025-12-17",45.24,44.595,44.67,{"date":1715,"open":1290,"high":1309,"low":1716,"close":1717,"change":1718,"percent_change":1719,"volume":1168,"transactions":9,"vwap":1717},"2025-12-16",44.64,44.9,-0.45,-0.99,{"date":1721,"open":1722,"high":1722,"low":1723,"close":1666,"change":1028,"percent_change":1690,"volume":1724,"transactions":9,"vwap":1666},"2025-12-15",45.7,45.235,7700,{"date":1726,"open":1239,"high":1727,"low":1728,"close":1693,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1693},"2025-12-12",46.021999,45.295,-0.59,-1.28,37000,{"date":1733,"open":1321,"high":1734,"low":1321,"close":1735,"change":1243,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1735},"2025-12-11",46.049999,46,0.94,16300,{"date":1739,"open":1740,"high":1694,"low":1740,"close":1741,"change":1310,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1741},"2025-12-10",44.747,45.57,2.04,32200,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":1353,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1749},"2025-12-09",44.827,44.925,44.605,44.66,0.16,9300,{"date":1753,"open":1754,"high":1754,"low":1755,"close":1756,"change":1674,"percent_change":1757,"volume":1751,"transactions":9,"vwap":1756},"2025-12-08",44.86,44.564,44.59,-0.65,{"date":1759,"open":1760,"high":1291,"low":1761,"close":1762,"change":476,"percent_change":1515,"volume":1763,"transactions":9,"vwap":1762},"2025-12-05",44.89,44.82,44.88,13400,{"date":1765,"open":1716,"high":1699,"low":1716,"close":1761,"change":23,"percent_change":1243,"volume":1766,"transactions":9,"vwap":1761},"2025-12-04",14000,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1772},"2025-12-03",44.43,44.68,44.34,44.63,0.276,0.62,19800,{"date":1777,"open":1778,"high":1772,"low":1779,"close":1780,"change":1781,"percent_change":657,"volume":1151,"transactions":9,"vwap":1780},"2025-12-02",44.625,44.325,44.354,-0.088,{"date":1783,"open":1784,"high":1271,"low":1784,"close":1785,"change":1786,"percent_change":715,"volume":978,"transactions":9,"vwap":1785},"2025-12-01",44.24,44.442,-0.221,{"date":1788,"open":1789,"high":1790,"low":1789,"close":1791,"change":1792,"percent_change":665,"volume":1793,"transactions":9,"vwap":1791},"2025-11-28",44.55,44.74,44.663,0.171,1300,{"date":1795,"open":1796,"high":1797,"low":1796,"close":1798,"change":1799,"percent_change":141,"volume":1800,"transactions":9,"vwap":1798},"2025-11-26",44.105,44.84,44.492,0.303,19900,{"date":1802,"open":1803,"high":1316,"low":1803,"close":1804,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1804},"2025-11-25",43.27,44.189,0.84,1.94,18300,{"date":1809,"open":1810,"high":1811,"low":1810,"close":1812,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1812},"2025-11-24",42.96,43.47,43.349,0.509,1.19,16000,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1821},"2025-11-21",42.09,43.12,42.075001,42.84,0.98,2.34,16100,{"date":1826,"open":1827,"high":1828,"low":26,"close":1829,"change":264,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1829},"2025-11-20",43.029999,43.21,41.86,-1.71,18500,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":905,"percent_change":869,"volume":1838,"transactions":9,"vwap":1837},"2025-11-19",42.555,42.82,42.325,42.59,23700,{"date":1840,"open":1841,"high":1842,"low":1841,"close":1843,"change":1844,"percent_change":686,"volume":1845,"transactions":9,"vwap":1843},"2025-11-18",42.02,42.61,42.41,0.087,15100,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1851},"2025-11-17",43.02,43.166,42.255,42.323,-0.78,-1.81,56300,{"date":1856,"open":1857,"high":1858,"low":1857,"close":1859,"change":1860,"percent_change":1451,"volume":832,"transactions":9,"vwap":1859},"2025-11-14",42.78,43.42,43.103,-0.135,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":1867,"percent_change":1853,"volume":1868,"transactions":9,"vwap":1866},"2025-11-13",43.963,43.979,43.205,43.238,-0.797,8700,{"date":1870,"open":1871,"high":1281,"low":1872,"close":1873,"change":1874,"percent_change":838,"volume":1145,"transactions":9,"vwap":1873},"2025-11-12",44.049999,44.0099983,44.035,0.174,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":852,"volume":1882,"transactions":9,"vwap":1880},"2025-11-11",43.86,44,43.75,43.861,-0.032,6600,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":1889,"percent_change":734,"volume":1890,"transactions":9,"vwap":1888},"2025-11-10",44.02,44.12,43.57,43.893,0.353,25100,{"date":1892,"open":1821,"high":1893,"low":1821,"close":1894,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1894},"2025-11-07",43.555,43.54,0.352,0.82,9200,{"date":1899,"open":1900,"high":1900,"low":1901,"close":1902,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1902},"2025-11-06",43.64,43.049999,43.188,-0.412,-0.94,38800,{"date":1907,"open":1908,"high":1909,"low":1908,"close":1910,"change":932,"percent_change":1911,"volume":1151,"transactions":9,"vwap":1910},"2025-11-05",43.29,43.87,43.6,1.07,{"date":1913,"open":1914,"high":1915,"low":1914,"close":1916,"change":1635,"percent_change":831,"volume":818,"transactions":9,"vwap":1916},"2025-11-04",42.91,43.36,43.14,{"date":1918,"open":1919,"high":1919,"low":1920,"close":1921,"change":989,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1921},"2025-11-03",43.52,43.161,43.49,-0.18,18700,{"date":1925,"open":1919,"high":1926,"low":1927,"close":1887,"change":1323,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1887},"2025-10-31",43.66,43.224,0.51,29600,{"date":1931,"open":1887,"high":1932,"low":1908,"close":1933,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1933},"2025-10-30",43.925,43.35,-0.421,-0.96,36800,{"date":1938,"open":1877,"high":1939,"low":1940,"close":1941,"change":1942,"percent_change":1283,"volume":1943,"transactions":9,"vwap":1941},"2025-10-29",44.33,43.43,43.771,-0.309,46900,{"date":1945,"open":1946,"high":1946,"low":1871,"close":1947,"change":1948,"percent_change":1949,"volume":1481,"transactions":9,"vwap":1947},"2025-10-28",44.49,44.080002,-0.414,-0.93,{"date":1951,"open":1797,"high":1797,"low":1952,"close":1953,"change":1135,"percent_change":904,"volume":1954,"transactions":9,"vwap":1953},"2025-10-27",44.385,44.494,15900,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1960},"2025-10-24",44.61,44.75,44.351,44.455,0.425,0.97,55200,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1969},"2025-10-23",43.69,44.16,43.53,44.029999,0.506,1.16,13000,{"date":1974,"open":1878,"high":1872,"low":1975,"close":1976,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1976},"2025-10-22",43.38,43.524,-0.596,-1.35,34400,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1886,"change":1985,"percent_change":486,"volume":1986,"transactions":9,"vwap":1886},"2025-10-21",43.79,44.159,43.78,0.289,20600,{"date":1988,"open":1966,"high":1989,"low":1990,"close":1991,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1991},"2025-10-20",43.92,43.676,43.831,0.541,1.25,11600,{"date":1996,"open":1997,"high":1998,"low":1999,"close":1908,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1908},"2025-10-17",43.11,43.346,42.97,0.115,0.27,12700,{"date":2004,"open":2005,"high":2005,"low":2006,"close":2007,"change":2008,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2007},"2025-10-16",43.84,42.997,43.175,-0.515,-1.18,7500,{"date":2012,"open":1885,"high":1967,"low":1926,"close":1966,"change":2013,"percent_change":2013,"volume":971,"transactions":9,"vwap":1966},"2025-10-15",0,{"date":2015,"open":2016,"high":2017,"low":2016,"close":1966,"change":1243,"percent_change":2018,"volume":823,"transactions":9,"vwap":1966},"2025-10-14",42.72,43.83,0.99,{"date":2020,"open":2021,"high":1803,"low":2021,"close":2022,"change":2023,"percent_change":2024,"volume":1083,"transactions":9,"vwap":2022},"2025-10-13",42.79,43.26,0.854,2.01,{"date":2026,"open":2027,"high":2027,"low":2028,"close":2028,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2028},"2025-10-10",43.68,42.406,-1.242,-2.85,10000,{"date":2033,"open":2034,"high":2034,"low":2035,"close":2036,"change":1097,"percent_change":1935,"volume":1657,"transactions":9,"vwap":2036},"2025-10-09",44.18,43.565,43.648,{"date":2038,"open":2039,"high":2040,"low":2039,"close":2041,"change":2042,"percent_change":1962,"volume":2043,"transactions":9,"vwap":2041},"2025-10-08",43.71,44.165,44.07,0.422,18800,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2036,"change":2049,"percent_change":2050,"volume":1724,"transactions":9,"vwap":2036},"2025-10-07",43.882,43.909,43.545,-0.514,-1.16,{"date":2052,"open":2053,"high":2053,"low":2054,"close":2055,"change":2056,"percent_change":2057,"volume":1897,"transactions":9,"vwap":2055},"2025-10-06",44.47,44.084999,44.162,0.063,0.14,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2062,"change":2063,"percent_change":2064,"volume":1276,"transactions":9,"vwap":2062},"2025-10-03",44.251,44.429,44.098999,0.104,0.24,{"date":2066,"open":1871,"high":2041,"low":2067,"close":1273,"change":2068,"percent_change":1181,"volume":2069,"transactions":9,"vwap":1273},"2025-10-02",43.67,0.099,7800,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2073,"change":2075,"percent_change":53,"volume":2076,"transactions":9,"vwap":2073},"2025-10-01",43.74,43.896,43.73,0.046,7000,{"date":2078,"open":2072,"high":2079,"low":2080,"close":2079,"change":2081,"percent_change":759,"volume":1994,"transactions":9,"vwap":2079},"2025-09-30",43.85,43.45,0.152,{"date":2083,"open":1947,"high":1947,"low":2084,"close":2085,"change":2086,"percent_change":549,"volume":937,"transactions":9,"vwap":2085},"2025-09-29",43.635,43.698,-0.121,{"date":2088,"open":2080,"high":2089,"low":2080,"close":2089,"change":2090,"percent_change":89,"volume":804,"transactions":9,"vwap":2089},"2025-09-26",43.819,0.484,{"date":2092,"open":2093,"high":2094,"low":2093,"close":2095,"change":2096,"percent_change":1189,"volume":1630,"transactions":9,"vwap":2095},"2025-09-25",43.179,43.379,43.335,-0.289,{"date":2098,"open":2099,"high":2099,"low":2100,"close":2100,"change":2101,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2100},"2025-09-24",44.09,43.624,-0.357,-0.81,20000,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":2110,"percent_change":1374,"volume":2111,"transactions":9,"vwap":2109},"2025-09-23",44.17,44.41,43.9,43.981,-0.097,8200,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":2118,"percent_change":685,"volume":2119,"transactions":9,"vwap":2117},"2025-09-22",43.94,44.11,43.923,44.077999,0.048,10600,{"date":2121,"open":2122,"high":2122,"low":1989,"close":1969,"change":1674,"percent_change":1757,"volume":2123,"transactions":9,"vwap":1969},"2025-09-19",44.5,12000,{"date":2125,"open":1886,"high":2126,"low":1886,"close":2127,"change":1928,"percent_change":1971,"volume":2128,"transactions":9,"vwap":2127},"2025-09-18",44.52,44.32,8800,{"date":2130,"open":1969,"high":2131,"low":2132,"close":2133,"change":1028,"percent_change":853,"volume":1686,"transactions":9,"vwap":2133},"2025-09-17",44.21,43.715,43.81,{"date":2135,"open":2136,"high":2137,"low":1900,"close":1909,"change":2138,"percent_change":2139,"volume":2140,"transactions":9,"vwap":1909},"2025-09-16",43.76,43.969,-0.306,-0.69,11800,{"date":2142,"open":2143,"high":1264,"low":2041,"close":2144,"change":2145,"percent_change":1690,"volume":794,"transactions":9,"vwap":2144},"2025-09-15",44.267,44.176,-0.058,{"date":2147,"open":2148,"high":2148,"low":2149,"close":2150,"change":2151,"percent_change":2152,"volume":1766,"transactions":9,"vwap":2150},"2025-09-12",44.6,44.2,44.234,-0.467,-1.04,{"date":2154,"open":2155,"high":2156,"low":2155,"close":2157,"change":2158,"percent_change":2159,"volume":1763,"transactions":9,"vwap":2157},"2025-09-11",44.35,44.77,44.701,0.741,1.69,{"date":2161,"open":1967,"high":2162,"low":2163,"close":2164,"change":853,"percent_change":1188,"volume":1618,"transactions":9,"vwap":2164},"2025-09-10",44.26,43.841,43.96,{"date":2166,"open":2149,"high":1281,"low":2167,"close":2168,"change":2169,"percent_change":295,"volume":2140,"transactions":9,"vwap":2168},"2025-09-09",43.875,44.099998,-0.315,{"date":2171,"open":1772,"high":1772,"low":2172,"close":2173,"change":1860,"percent_change":323,"volume":2174,"transactions":9,"vwap":2173},"2025-09-08",44.19,44.415,243100,{"date":2176,"open":2177,"high":2178,"low":2179,"close":1789,"change":2180,"percent_change":1508,"volume":886,"transactions":9,"vwap":1789},"2025-09-05",44.51,44.71,44.061001,0.384,{"date":2182,"open":2183,"high":2184,"low":2183,"close":2184,"change":2185,"percent_change":2186,"volume":2002,"transactions":9,"vwap":2184},"2025-09-04",43.58,44.166,0.672,1.55,{"date":2188,"open":1966,"high":1966,"low":2189,"close":2190,"change":1028,"percent_change":853,"volume":2191,"transactions":9,"vwap":2190},"2025-09-03",43.25,43.494,4800,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2195,"change":2197,"percent_change":263,"volume":2198,"transactions":9,"vwap":2195},"2025-09-02",43.33,43.554,43.28,-0.156,10400,{"date":2200,"open":1969,"high":1969,"low":1926,"close":2039,"change":2201,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2039},"2025-08-29",-0.295,-0.67,5800,{"date":2205,"open":2099,"high":2099,"low":2206,"close":2207,"change":2208,"percent_change":905,"volume":900,"transactions":9,"vwap":2207},"2025-08-28",43.77,44.0050011,0.077,{"date":2210,"open":2211,"high":1878,"low":2211,"close":2212,"change":2213,"percent_change":1338,"volume":2214,"transactions":9,"vwap":2212},"2025-08-27",43.61,43.928,0.248,10500,{"date":2216,"open":2027,"high":2206,"low":2217,"close":2027,"change":2218,"percent_change":333,"volume":2219,"transactions":9,"vwap":2027},"2025-08-26",43.609,0.227,2300,{"date":2221,"open":2027,"high":2027,"low":2222,"close":2223,"change":2224,"percent_change":750,"volume":2225,"transactions":9,"vwap":2223},"2025-08-25",43.41,43.453,-0.33,27900,{"date":2227,"open":2228,"high":2229,"low":2021,"close":2230,"change":2231,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2230},"2025-08-22",42.87,43.99,43.783,1.143,2.68,12800,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2239,"change":960,"percent_change":724,"volume":1751,"transactions":9,"vwap":2239},"2025-08-21",42.45,42.66,42.44,42.64,{"date":2241,"open":1857,"high":1857,"low":2242,"close":2243,"change":2244,"percent_change":1120,"volume":1145,"transactions":9,"vwap":2243},"2025-08-20",42.39,42.65,-0.112,{"date":2246,"open":2247,"high":1827,"low":2248,"close":2249,"change":2250,"percent_change":415,"volume":2251,"transactions":9,"vwap":2249},"2025-08-19",42.76,42.67,42.762,0.072,9700,{"date":2253,"open":2237,"high":2254,"low":2255,"close":2256,"change":2257,"percent_change":344,"volume":1210,"transactions":9,"vwap":2256},"2025-08-18",42.75,42.51,42.69,-0.176,{"date":2259,"open":2260,"high":2260,"low":2261,"close":2262,"change":2263,"percent_change":1028,"volume":1210,"transactions":9,"vwap":2262},"2025-08-15",42.88,42.53,42.866,-0.025,{"date":2265,"open":2266,"high":2266,"low":2267,"close":2268,"change":2269,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2268},"2025-08-14",42.94,42.579,42.891,-0.559,-1.29,8500,{"date":2273,"open":1835,"high":2080,"low":2016,"close":2080,"change":2274,"percent_change":2275,"volume":996,"transactions":9,"vwap":2080},"2025-08-13",0.788,1.85,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2279,"change":2281,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2279},"2025-08-12",42.0099983,42.662,41.98,1.081,2.6,5400,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2288,"change":2289,"percent_change":523,"volume":840,"transactions":9,"vwap":2288},"2025-08-11",41.899,41.91,41.581,-0.284,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":2296,"percent_change":559,"volume":1657,"transactions":9,"vwap":2295},"2025-08-08",42.029999,42.17,41.85,41.865,0.064,{"date":2298,"open":2299,"high":2299,"low":2300,"close":2301,"change":2302,"percent_change":2303,"volume":1021,"transactions":9,"vwap":2301},"2025-08-07",42.34,41.68,41.801,-0.159,-0.38,{"date":2305,"open":2306,"high":2307,"low":2306,"close":2308,"change":898,"percent_change":1674,"volume":2069,"transactions":9,"vwap":2308},"2025-08-06",41.83,42.07,41.96,{"date":2310,"open":2311,"high":2311,"low":1829,"close":2312,"change":1250,"percent_change":67,"volume":2233,"transactions":9,"vwap":2312},"2025-08-05",42.26,42.080002,{"date":2314,"open":2315,"high":2316,"low":2315,"close":2316,"change":2317,"percent_change":2318,"volume":2128,"transactions":9,"vwap":2316},"2025-08-04",41.87,42.101,0.498,1.2,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":2325,"percent_change":2326,"volume":1354,"transactions":9,"vwap":2324},"2025-08-01",41.75,41.787,41.315,41.603,-0.577,-1.37,{"date":2328,"open":2329,"high":2330,"low":2293,"close":2331,"change":2332,"percent_change":2152,"volume":2333,"transactions":9,"vwap":2331},"2025-07-31",42.6,42.68,42.18,-0.445,11400,{"date":2335,"open":1999,"high":2336,"low":2337,"close":2338,"change":2339,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2338},"2025-07-30",43.092999,42.475,42.625,-0.375,-0.87,17100,{"date":2343,"open":2344,"high":2189,"low":2345,"close":2346,"change":2347,"percent_change":1028,"volume":1002,"transactions":9,"vwap":2346},"2025-07-29",43.17,42.9,43,-0.026,{"date":2349,"open":2350,"high":2350,"low":2351,"close":2352,"change":2110,"percent_change":1374,"volume":2353,"transactions":9,"vwap":2352},"2025-07-28",43.3,42.99,43.026001,13300,{"date":2355,"open":2356,"high":1828,"low":2237,"close":2357,"change":2358,"percent_change":1522,"volume":2359,"transactions":9,"vwap":2357},"2025-07-25",42.86,43.123,0.453,6700,{"date":2361,"open":1848,"high":2362,"low":2248,"close":2248,"change":2363,"percent_change":2050,"volume":1763,"transactions":9,"vwap":2248},"2025-07-24",43.060001,-0.501,{"date":2365,"open":2362,"high":2366,"low":2367,"close":2366,"change":759,"percent_change":1896,"volume":2368,"transactions":9,"vwap":2366},"2025-07-23",43.171,43.021,7100,{"date":2370,"open":2371,"high":2372,"low":2371,"close":2372,"change":2373,"percent_change":2374,"volume":991,"transactions":9,"vwap":2372},"2025-07-22",42.28,42.821,0.586,1.39,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":2201,"percent_change":2139,"volume":1002,"transactions":9,"vwap":2380},"2025-07-21",42.58,42.63,42.22,42.235,{"date":2382,"open":1842,"high":1842,"low":2383,"close":2261,"change":2384,"percent_change":2057,"volume":2385,"transactions":9,"vwap":2261},"2025-07-18",42.3,0.058,17400,{"date":2387,"open":2388,"high":2389,"low":2388,"close":2390,"change":2391,"percent_change":2318,"volume":823,"transactions":9,"vwap":2390},"2025-07-17",42.049999,42.599,42.472,0.502,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":2398,"percent_change":776,"volume":2002,"transactions":9,"vwap":2397},"2025-07-16",41.949,42.12,41.66,41.97,0.105,{"date":2400,"open":2254,"high":2254,"low":2295,"close":2295,"change":2401,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2295},"2025-07-15",-0.845,-1.98,9800,{"date":2405,"open":1842,"high":2406,"low":2407,"close":2406,"change":2408,"percent_change":911,"volume":2409,"transactions":9,"vwap":2406},"2025-07-14",42.71,42.425,0.3,17700,{"date":2411,"open":2248,"high":2248,"low":1843,"close":1843,"change":786,"percent_change":1730,"volume":2214,"transactions":9,"vwap":1843},"2025-07-11",{"date":2413,"open":2016,"high":2414,"low":2415,"close":1810,"change":1323,"percent_change":1928,"volume":2416,"transactions":9,"vwap":1810},"2025-07-10",43.15,42.659,7900,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2420,"change":205,"percent_change":2422,"volume":1845,"transactions":9,"vwap":2420},"2025-07-09",42.564,42.74,42.4,0.8,{"date":2424,"open":2425,"high":2243,"low":2242,"close":2421,"change":1323,"percent_change":333,"volume":2426,"transactions":9,"vwap":2421},"2025-07-08",42.427,6400,{"date":2428,"open":2429,"high":2430,"low":2388,"close":2331,"change":2431,"percent_change":893,"volume":2432,"transactions":9,"vwap":2331},"2025-07-07",42.52,42.62,-0.5,45800,{"date":2434,"open":2016,"high":2247,"low":2330,"close":2330,"change":23,"percent_change":580,"volume":2435,"transactions":9,"vwap":2330},"2025-07-03",4000,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2439,"change":910,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2439},"2025-07-02",42.169,42.49,42.15,0.85,28700,{"date":2444,"open":2445,"high":2299,"low":2445,"close":2446,"change":797,"percent_change":2447,"volume":1590,"transactions":9,"vwap":2446},"2025-07-01",41.43,42.13,1.52,{"date":2449,"open":2450,"high":2450,"low":2451,"close":2452,"change":656,"percent_change":1366,"volume":1775,"transactions":9,"vwap":2452},"2025-06-30",41.675,41.39,41.5,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2458,"change":1323,"percent_change":884,"volume":2459,"transactions":9,"vwap":2458},"2025-06-27",41.3,41.656,41.29,41.6,8100,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":1702,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2465},"2025-06-26",41.080002,41.41,41.0099983,41.38,1.42,48800,{"date":2469,"open":2470,"high":2470,"low":2471,"close":2471,"change":244,"percent_change":2472,"volume":1897,"transactions":9,"vwap":2471},"2025-06-25",41.28,40.8,-1.11,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2478,"change":869,"percent_change":1081,"volume":1268,"transactions":9,"vwap":2478},"2025-06-24",41.056,41.32,40.91,41.26,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2484,"change":777,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2484},"2025-06-23",40.544,40.87,40.145,40.84,1.21,12400,{"date":2488,"open":2489,"high":2489,"low":2490,"close":2491,"change":1690,"percent_change":1188,"volume":1954,"transactions":9,"vwap":2491},"2025-06-20",40.63,40.255,40.35,{"date":2493,"open":2494,"high":2495,"low":2494,"close":2496,"change":905,"percent_change":580,"volume":2497,"transactions":9,"vwap":2496},"2025-06-18",40.24,40.7,40.48,49000,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2503,"change":1674,"percent_change":295,"volume":2504,"transactions":9,"vwap":2503},"2025-06-17",40.41,40.55,40.231,40.3,10800,{"date":2506,"open":2507,"high":2471,"low":2507,"close":2508,"change":776,"percent_change":1774,"volume":2509,"transactions":9,"vwap":2508},"2025-06-16",40.46,40.59,59300,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2515,"change":2516,"percent_change":2517,"volume":920,"transactions":9,"vwap":2515},"2025-06-13",40.66,40.73,40.18,40.34,-0.592,-1.45,{"date":2519,"open":2520,"high":2521,"low":2520,"close":2522,"change":1050,"percent_change":1535,"volume":1168,"transactions":9,"vwap":2522},"2025-06-12",40.71,40.971,40.932,{"date":2524,"open":2476,"high":2525,"low":2526,"close":2527,"change":1674,"percent_change":1283,"volume":971,"transactions":9,"vwap":2527},"2025-06-11",41.35,40.86,40.97,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2478,"change":685,"percent_change":2001,"volume":2283,"transactions":9,"vwap":2478},"2025-06-10",41.19,41.31,41.12,{"date":2534,"open":2535,"high":2531,"low":2536,"close":2537,"change":168,"percent_change":1001,"volume":1657,"transactions":9,"vwap":2537},"2025-06-09",41.02,40.9,41.15,{"date":2539,"open":2535,"high":2540,"low":2541,"close":2542,"change":1928,"percent_change":2543,"volume":1069,"transactions":9,"vwap":2542},"2025-06-06",41.049999,40.845,41.029999,1.26,{"date":2545,"open":2546,"high":2484,"low":2547,"close":2548,"change":2257,"percent_change":2549,"volume":1838,"transactions":9,"vwap":2548},"2025-06-05",40.79,40.463,40.52,-0.43,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2554,"change":2555,"percent_change":2013,"volume":2203,"transactions":9,"vwap":2554},"2025-06-04",40.815,40.83,40.696,0.001,{"date":2557,"open":2558,"high":2559,"low":2514,"close":2560,"change":2561,"percent_change":1649,"volume":2562,"transactions":9,"vwap":2560},"2025-06-03",40.19,40.76,40.695,0.475,9100,{"date":2564,"open":2503,"high":2565,"low":2566,"close":2567,"change":1028,"percent_change":322,"volume":2416,"transactions":9,"vwap":2567},"2025-06-02",40.38,39.77,40.22,{"date":2569,"open":2570,"high":2565,"low":2571,"close":2572,"change":657,"percent_change":715,"volume":2459,"transactions":9,"vwap":2572},"2025-05-30",40.21,39.99,40.28,{"date":2574,"open":2575,"high":2575,"low":2576,"close":2496,"change":2577,"percent_change":141,"volume":2233,"transactions":9,"vwap":2496},"2025-05-29",40.62,40.23,0.279,{"date":2579,"open":2559,"high":2559,"low":2580,"close":2580,"change":2581,"percent_change":2582,"volume":1954,"transactions":9,"vwap":2580},"2025-05-28",40.201,-0.579,-1.42,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2586,"change":1508,"percent_change":1173,"volume":1845,"transactions":9,"vwap":2586},"2025-05-27",40.43,40.78,40.17,{"date":2589,"open":2590,"high":2591,"low":2590,"close":2592,"change":989,"percent_change":657,"volume":1618,"transactions":9,"vwap":2592},"2025-05-23",39.38,39.96,39.91,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2571,"change":1028,"percent_change":322,"volume":1763,"transactions":9,"vwap":2571},"2025-05-22",39.905,40.165,39.75,{"date":2599,"open":2512,"high":2559,"low":2600,"close":2601,"change":2602,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2601},"2025-05-21",39.95,40.049999,-1.027,-2.5,35800,{"date":2606,"open":2607,"high":2457,"low":2608,"close":2609,"change":2610,"percent_change":1922,"volume":1021,"transactions":9,"vwap":2609},"2025-05-20",41.13,40.92,41.077,-0.073,{"date":2612,"open":2484,"high":2478,"low":2484,"close":2537,"change":898,"percent_change":1674,"volume":2613,"transactions":9,"vwap":2537},"2025-05-19",20100,{"date":2615,"open":2616,"high":2617,"low":2477,"close":2618,"change":2619,"percent_change":1695,"volume":2620,"transactions":9,"vwap":2618},"2025-05-16",40.93,41.36,41.27,0.417,15800,{"date":2622,"open":2623,"high":2536,"low":2624,"close":2625,"change":2626,"percent_change":954,"volume":1598,"transactions":9,"vwap":2625},"2025-05-15",40.619,40.57,40.853,0.113,{"date":2628,"open":2629,"high":2630,"low":2520,"close":2631,"change":2632,"percent_change":549,"volume":1845,"transactions":9,"vwap":2631},"2025-05-14",40.865,40.88,40.74,-0.115,{"date":2634,"open":2536,"high":2635,"low":2484,"close":2636,"change":2637,"percent_change":1107,"volume":2638,"transactions":9,"vwap":2636},"2025-05-13",41.09,40.855,0.015,22300,{"date":2640,"open":2559,"high":2536,"low":2641,"close":2484,"change":2466,"percent_change":2642,"volume":1766,"transactions":9,"vwap":2484},"2025-05-12",40.5,3.6,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2648,"change":852,"percent_change":1922,"volume":2649,"transactions":9,"vwap":2648},"2025-05-09",39.52,39.569,39.28,39.42,18100,{"date":2651,"open":2652,"high":2597,"low":2653,"close":2654,"change":570,"percent_change":2655,"volume":2656,"transactions":9,"vwap":2654},"2025-05-08",39.3,39.21,39.49,1.13,27400,{"date":2658,"open":2659,"high":2660,"low":2661,"close":2662,"change":53,"percent_change":1337,"volume":1923,"transactions":9,"vwap":2662},"2025-05-07",39.0099983,39.18,38.815,39.049999,{"date":2664,"open":2665,"high":2666,"low":2667,"close":2668,"change":146,"percent_change":715,"volume":2669,"transactions":9,"vwap":2668},"2025-05-06",38.76,39.2,38.75,38.95,91500,{"date":2671,"open":2672,"high":2673,"low":2674,"close":2675,"change":853,"percent_change":263,"volume":2676,"transactions":9,"vwap":2675},"2025-05-05",39.125,39.48,39.099998,39.14,17200,{"date":2678,"open":2679,"high":2680,"low":2679,"close":2647,"change":2681,"percent_change":2682,"volume":2251,"transactions":9,"vwap":2647},"2025-05-02",38.91,39.34,0.88,2.29,{"date":2684,"open":2685,"high":2686,"low":2685,"close":2687,"change":1337,"percent_change":760,"volume":2688,"transactions":9,"vwap":2687},"2025-05-01",38.37,38.675,38.4,19300,{"date":2690,"open":2691,"high":2692,"low":179,"close":2693,"change":2694,"percent_change":898,"volume":2695,"transactions":9,"vwap":2693},"2025-04-30",37.63,38.302,38.14,-0.045,43100,{"date":2697,"open":2698,"high":2699,"low":2698,"close":2700,"change":2701,"percent_change":1338,"volume":2333,"transactions":9,"vwap":2700},"2025-04-29",37.88,38.38,38.185,0.215,{"date":183,"open":2703,"high":2704,"low":2705,"close":2706,"change":2707,"percent_change":1121,"volume":2708,"transactions":9,"vwap":2706},38.175,38.218,37.625,37.97,-0.205,11000]