[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-XJR":3,"homepage-market-summary":30,"stock-historical-XJR":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"XJR","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 Small-Cap ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.1523,0.557268,"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},48.361,48.325,48.53,48.02,48.5116,-0.1506,-0.31,10788.2352,53.57,39.83,9111.535391808766,62.1,1512,{"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},35.46,8415,3071295.383344,33.59,"2025-04-28",[185,188,197,207,218,228,238,246,256,266,276,287,296,307,317,327,335,344,353,363,373,384,393,402,411,419,428,435,445,454,464,472,482,490,499,508,517,526,536,547,556,565,573,582,589,597,604,613,623,634,644,652,661,669,679,688,698,706,716,724,731,741,750,760,767,775,783,790,799,806,813,820,826,830,838,845,852,859,866,875,882,888,895,904,910,918,927,935,942,950,956,964,971,978,984,991,1000,1006,1011,1020,1028,1035,1044,1050,1058,1062,1070,1075,1083,1091,1099,1106,1112,1119,1126,1132,1138,1146,1153,1160,1168,1176,1183,1189,1197,1203,1211,1219,1228,1235,1242,1249,1256,1264,1270,1277,1284,1292,1298,1305,1314,1321,1327,1334,1340,1346,1353,1359,1364,1372,1377,1385,1392,1398,1406,1412,1419,1426,1433,1439,1445,1449,1452,1460,1466,1470,1478,1484,1491,1498,1506,1515,1522,1530,1537,1544,1551,1557,1564,1572,1578,1586,1593,1600,1608,1613,1619,1625,1631,1637,1645,1651,1657,1662,1669,1676,1684,1688,1695,1703,1709,1715,1720,1726,1732,1737,1743,1748,1753,1756,1761,1766,1775,1782,1788,1794,1800,1804,1810,1818,1826,1832,1840,1847,1854,1861,1868,1875,1881,1887,1894,1899,1905,1912,1918,1924,1930,1937,1942,1947,1952,1959,1964,1969,1976,1984,1990,1996,2002,2010,2015,2020,2025,2029,2035,2040,2045,2051,2056,2062,2067,2073,2079,2085,2090,2094,2099,2105,2111,2117,2122,2127,2134,2141,2148,2151,2157,2162,2168,2172,2177,2184,2188,2194,2199,2205,2211,2216,2222,2228,2234,2240,2246,2251,2259,2264,2271,2277,2284,2292,2299,2307,2313,2321,2327,2332,2337,2341,2348,2354,2360,2366,2372,2378,2384,2391,2398,2403,2410,2415,2421,2427,2435,2443,2449,2454,2462,2468,2475,2481,2487,2493,2501,2509,2515,2520,2527,2533,2539,2545,2551,2557,2564,2568,2575,2582,2588,2595,2600,2606,2611,2618,2623,2627,2631,2637,2642,2649,2656,2664,2670,2675,2681,2688,2694],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":186,"vwap":187},102,48.3283,{"date":189,"open":190,"high":190,"low":191,"close":21,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-07",48.69,48.4199,-0.6684,-1.36,18166.399845,88,48.5595,{"date":198,"open":199,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-06",49.47,49.05,49.18,-0.0043,-0.01,9512.8757,108,49.2333,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-05",49.19,49.4499,48.85,49.1843,0.0643,0.13,10900.7607,131,49.285,{"date":219,"open":220,"high":221,"low":220,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-02",48.98,49.41,49.12,0.6244,1.29,9985.465043,132,49.1993,{"date":229,"open":230,"high":231,"low":232,"close":231,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-10-01",48.07,48.4956,47.89,0.2199,0.46,8384.5169,138,48.1353,{"date":239,"open":240,"high":240,"low":241,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":205,"vwap":245},"2026-09-30",48.75,48.2757,-0.2507,-0.52,15663.82102,48.474,{"date":247,"open":248,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-29",48.73,48.27,48.5264,-0.1657,-0.34,17920.504,158,48.4431,{"date":257,"open":190,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-28",50.2,48.475,48.6921,-0.339,-0.69,4053.9387,103,48.7832,{"date":267,"open":268,"high":201,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-25",49.04,48.7864,49.0311,0.241,0.49,9661.5547,120,48.9771,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-24",48.83,48.9,48.43,48.7901,-0.1399,-0.29,6697.700567,81,48.6953,{"date":288,"open":289,"high":289,"low":290,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-23",49.31,48.93,-0.5295,-1.07,2982.9237,85,49.0712,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-22",49.61,49.7532,49.3499,49.4595,0.1195,0.24,12414.6217,136,49.4626,{"date":308,"open":309,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-21",49.55,49.305,49.34,0.2475,0.5,6050.0242,91,49.3685,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":264,"vwap":326},"2026-09-18",49.14,49.193,48.91,49.0925,-0.2023,-0.41,6677.7712,49.0053,{"date":328,"open":329,"high":329,"low":330,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":216,"vwap":334},"2026-09-17",49.84,49.2948,0.0744,0.15,6325.4312,49.4613,{"date":336,"open":337,"high":337,"low":338,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-16",49.64,49.2204,-0.0548,-0.11,3741.8602,80,49.593,{"date":345,"open":346,"high":346,"low":347,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-15",49.7,49.2752,-0.4948,-0.99,9401.1242,99,49.3597,{"date":354,"open":355,"high":356,"low":357,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-14",49.95,50.08,49.77,-0.4004,-0.8,12882.335277,128,49.9151,{"date":364,"open":365,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-11",50.33,50.1137,50.1704,0.3341,0.67,6567.164232,95,50.2198,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-10",49.96,50.06,49.75,49.8363,-0.4413,-0.88,13129.2351,86,49.8741,{"date":385,"open":386,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":342,"vwap":392},"2026-09-09",50.68,50.24,50.2776,-0.5513,-1.08,2872.0253,50.3558,{"date":394,"open":395,"high":395,"low":396,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-08",51.28,50.8289,-0.4745,-0.92,3847.889302,93,50.9974,{"date":403,"open":404,"high":405,"low":404,"close":406,"change":407,"percent_change":234,"volume":408,"transactions":409,"vwap":410},"2026-09-04",51.07,51.34,51.3034,0.2344,4432.9585,82,51.2087,{"date":412,"open":413,"high":413,"low":386,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":409,"vwap":418},"2026-09-03",51.1,51.069,0.2644,0.52,3577.7917,50.9648,{"date":420,"open":421,"high":422,"low":421,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":285,"vwap":427},"2026-09-02",50.77,50.9301,50.8046,0.5351,1.06,5932.158406,50.8716,{"date":429,"open":421,"high":421,"low":430,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":351,"vwap":434},"2026-09-01",50.2695,-0.6762,-1.33,13297.6719,50.402,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":359,"volume":442,"transactions":443,"vwap":444},"2026-08-31",51.45,51.55,50.87,50.9457,-0.4101,5594.809495,96,51.0876,{"date":446,"open":447,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":285,"vwap":453},"2026-08-28",51.77,51.301,51.3558,-0.4226,-0.82,5989.4839,51.4361,{"date":455,"open":456,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-27",51.825,51.687,51.7784,-0.0316,-0.06,10375.6444,75,51.7266,{"date":465,"open":466,"high":467,"low":466,"close":468,"change":469,"percent_change":460,"volume":470,"transactions":342,"vwap":471},"2026-08-26",51.53,51.88,51.81,-0.0292,10869.4664,51.748,{"date":473,"open":474,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-25",52.07,51.7,51.8392,0.0588,0.11,7038.9174,64,51.9023,{"date":483,"open":484,"high":484,"low":485,"close":486,"change":487,"percent_change":252,"volume":488,"transactions":443,"vwap":489},"2026-08-24",51.99,51.71,51.7804,-0.1779,6997.8131,51.8198,{"date":491,"open":492,"high":484,"low":447,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-21",51.89,51.9583,0.3083,0.6,5332.5726,74,51.8752,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":398,"volume":506,"transactions":382,"vwap":507},"2026-08-20",51.72,51.85,51.62,51.65,-0.48,6082.375,51.6839,{"date":509,"open":510,"high":510,"low":511,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-19",52.49,52.13,-0.0416,-0.08,4256.648,61,52.3493,{"date":518,"open":519,"high":519,"low":520,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-18",52.78,52.1716,-0.7646,-1.44,8843.14,87,52.4206,{"date":527,"open":528,"high":529,"low":530,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-17",53.0501,53.07,52.9362,-0.2586,-0.49,9667.413,105,53.0324,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-14",52.95,53.3127,52.83,53.1948,0.1859,0.35,8323.856,98,53.1556,{"date":548,"open":538,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":409,"vwap":555},"2026-08-13",53.11,52.88,53.0089,0.1489,0.28,7588.412,53.0142,{"date":557,"open":558,"high":559,"low":558,"close":560,"change":561,"percent_change":141,"volume":562,"transactions":563,"vwap":564},"2026-08-12",52.555,52.9,52.86,0.362,7764.316,62,52.7404,{"date":566,"open":567,"high":568,"low":569,"close":569,"change":570,"percent_change":117,"volume":571,"transactions":305,"vwap":572},"2026-08-11",52.68,52.79,52.498,0.1625,4924.005558,52.635,{"date":574,"open":575,"high":575,"low":576,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-10",52.66,52.3355,-0.4467,-0.85,4214.754205,73,52.4518,{"date":583,"open":540,"high":584,"low":519,"close":585,"change":586,"percent_change":369,"volume":587,"transactions":545,"vwap":588},"2026-08-07",52.9299,52.7822,0.3497,9708.107351,52.8415,{"date":590,"open":591,"high":591,"low":592,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":216,"vwap":596},"2026-08-06",53.0081,52.4325,-0.4541,-0.86,3278.5028,52.8137,{"date":598,"open":25,"high":25,"low":599,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":400,"vwap":603},"2026-08-05",52.8866,-0.4998,-0.94,13222.047222,53.0446,{"date":605,"open":606,"high":607,"low":567,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":524,"vwap":612},"2026-08-04",52.77,53.45,53.3864,0.93,1.77,8203.3595,53.2156,{"date":614,"open":615,"high":616,"low":615,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-03",51.9,52.47,52.4564,0.8578,1.66,12174.368929,84,52.3043,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-31",51.8,52.5,51.21,51.5986,-0.0606,-0.12,4492.7547,63,51.6113,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":524,"vwap":643},"2026-07-30",51.67,51.846,51.14,51.6592,0.5567,1.09,7587.281,51.4694,{"date":645,"open":447,"high":447,"low":646,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-29",51.1025,-0.7621,-1.47,28613.119,71,51.3153,{"date":653,"open":654,"high":655,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-28",51.48,51.8646,0.3332,0.65,8702.809,77,51.7044,{"date":662,"open":485,"high":52,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":580,"vwap":668},"2026-07-27",51.2836,51.5314,0.2761,0.54,3488.2762,51.6128,{"date":670,"open":671,"high":672,"low":673,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-24",51.35,51.615,51.2553,-0.0346,-0.07,2751.1802,58,51.4434,{"date":680,"open":638,"high":405,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-23",51.04,51.2899,-0.28,-0.54,6700.937446,76,51.1902,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":462,"vwap":697},"2026-07-22",51.86,51.94,51.525,51.5699,-0.3802,-0.73,4654.6561,51.7055,{"date":699,"open":700,"high":701,"low":702,"close":701,"change":703,"percent_change":425,"volume":704,"transactions":686,"vwap":705},"2026-07-21",51.705,51.9501,51.68,0.543,2525.2962,51.8281,{"date":707,"open":708,"high":709,"low":710,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-20",51.66,51.69,51.4071,-0.3183,-0.62,7804.096721,94,51.5738,{"date":717,"open":718,"high":718,"low":503,"close":719,"change":720,"percent_change":451,"volume":721,"transactions":722,"vwap":723},"2026-07-17",52.22,51.7254,-0.4276,9050.0251,65,51.8231,{"date":725,"open":503,"high":726,"low":503,"close":727,"change":728,"percent_change":151,"volume":729,"transactions":462,"vwap":730},"2026-07-16",52.4489,52.153,0.3787,1978.0734,52.0993,{"date":732,"open":733,"high":52,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-15",51.75,51.6601,51.7743,0.2345,0.45,10002.297125,57,51.7996,{"date":742,"open":743,"high":744,"low":743,"close":745,"change":746,"percent_change":543,"volume":747,"transactions":748,"vwap":749},"2026-07-14",51.38,51.63,51.5398,0.1788,4274.0344,112,51.4989,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":515,"vwap":759},"2026-07-13",51.52,51.7077,51.3031,51.361,-0.307,-0.59,3251.7754,51.4502,{"date":761,"open":708,"high":762,"low":763,"close":764,"change":765,"percent_change":478,"volume":766,"transactions":9,"vwap":764},"2026-07-10",51.79,51.59,51.668,0.055,5300,{"date":768,"open":769,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-09",51.74,51.61,51.613,0.66,1.3,800,{"date":776,"open":777,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-08",51.25,50.84,50.953,-0.625,-1.21,3900,{"date":784,"open":785,"high":785,"low":466,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-07",52.12,51.578,-0.527,-1.01,10200,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-06",52.21,52.295,52.099998,52.105,0.135,0.26,4200,{"date":800,"open":801,"high":802,"low":503,"close":803,"change":532,"percent_change":804,"volume":805,"transactions":9,"vwap":803},"2026-07-02",52.76,52.8,51.97,-0.93,10800,{"date":807,"open":808,"high":809,"low":808,"close":810,"change":811,"percent_change":684,"volume":812,"transactions":9,"vwap":810},"2026-07-01",52.41,52.99,52.46,-0.286,7600,{"date":814,"open":815,"high":802,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-30",52.278,52.746,0.492,0.94,11800,{"date":821,"open":822,"high":822,"low":823,"close":824,"change":825,"percent_change":683,"volume":798,"transactions":9,"vwap":824},"2026-06-29",52.58,51.794,52.254,-0.146,{"date":827,"open":744,"high":828,"low":744,"close":828,"change":234,"percent_change":107,"volume":829,"transactions":9,"vwap":828},"2026-06-26",52.4,3600,{"date":831,"open":832,"high":833,"low":834,"close":691,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":691},"2026-06-25",51.73,52.135,51.689,0.734,1.43,5800,{"date":839,"open":840,"high":503,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-24",51.02,51.206,0.495,0.98,119700,{"date":846,"open":847,"high":421,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-23",50.29,50.711,-0.191,-0.38,4100,{"date":853,"open":854,"high":855,"low":439,"close":856,"change":857,"percent_change":858,"volume":798,"transactions":9,"vwap":856},"2026-06-22",51.040001,51.23,50.902,0.104,0.2,{"date":860,"open":861,"high":439,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-18",50.41,50.798,0.934,1.87,12700,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-17",50.751,50.88,49.78,49.864,-0.636,-1.26,9400,{"date":876,"open":877,"high":877,"low":878,"close":879,"change":880,"percent_change":684,"volume":881,"transactions":9,"vwap":879},"2026-06-16",50.94,50.445,50.5,-0.275,4600,{"date":883,"open":466,"high":466,"low":884,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-15",50.775,-0.178,-0.35,2300,{"date":889,"open":890,"high":891,"low":890,"close":779,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":779},"2026-06-12",50.64,51.17,0.507,1.01,3100,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-11",49.54,50.51,49.5,50.446,1.217,2.47,2700,{"date":905,"open":137,"high":906,"low":907,"close":907,"change":908,"percent_change":712,"volume":909,"transactions":9,"vwap":907},"2026-06-10",50.07,49.229,-0.309,3800,{"date":911,"open":912,"high":387,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-09",49.4,48.71,49.538,0.451,0.92,6000,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-08",49.23,49.26,48.92,49.087002,0.361,0.74,3300,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":894,"transactions":9,"vwap":932},"2026-06-05",49,49.2,48.55,48.726,-0.896,-1.81,{"date":936,"open":922,"high":937,"low":922,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-04",49.71,49.622,0.696,1.42,26100,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":917,"transactions":9,"vwap":947},"2026-06-03",49.099998,49.145,48.86,48.926,-0.475,-0.96,{"date":951,"open":929,"high":199,"low":929,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-02",49.401,0.511,1.05,5100,{"date":957,"open":240,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-06-01",49.080002,48.39,48.89,-0.133,-0.27,5900,{"date":965,"open":966,"high":966,"low":967,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-05-29",49.42,49.022999,-0.351,-0.71,11000,{"date":972,"open":973,"high":199,"low":974,"close":975,"change":976,"percent_change":173,"volume":977,"transactions":9,"vwap":975},"2026-05-28",49.43,48.962,49.374,-0.015,8500,{"date":979,"open":980,"high":980,"low":981,"close":982,"change":983,"percent_change":203,"volume":909,"transactions":9,"vwap":982},"2026-05-27",49.65,49.37,49.389,-0.007,{"date":985,"open":986,"high":912,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-05-26",49.135,49.396,0.942,1.94,6100,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-05-22",48.5,48.61,48.19,48.454,0.384,0.8,4700,{"date":1001,"open":1002,"high":1003,"low":1004,"close":230,"change":303,"percent_change":313,"volume":1005,"transactions":9,"vwap":230},"2026-05-21",47.65,48.3,47.605,7300,{"date":1007,"open":1008,"high":1009,"low":1008,"close":1009,"change":1010,"percent_change":122,"volume":894,"transactions":9,"vwap":1009},"2026-05-20",47.080002,47.83,0.99,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-19",47.02,47.092999,46.79,46.84,-0.46,-0.97,3500,{"date":1021,"open":1022,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-18",48.13,47.17,47.3,0.172,0.36,8100,{"date":1029,"open":1030,"high":1030,"low":1031,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-15",47.45,47.128,-0.783,-1.63,3400,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-14",47.92,48.25,47.9,47.911,0.291,0.61,12500,{"date":1045,"open":1046,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":850,"volume":894,"transactions":9,"vwap":1048},"2026-05-13",47.87,47.53,47.62,-0.18,{"date":1051,"open":1052,"high":1053,"low":1030,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-12",48.17,48.32,47.8,-0.602,-1.24,21900,{"date":1059,"open":922,"high":922,"low":1060,"close":1060,"change":1061,"percent_change":398,"volume":1019,"transactions":9,"vwap":1060},"2026-05-11",48.402,-0.448,{"date":1063,"open":1064,"high":1065,"low":1066,"close":211,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":211},"2026-05-08",48.735,49.02,48.72,0.25,0.51,16000,{"date":1071,"open":201,"high":201,"low":1072,"close":1073,"change":1074,"percent_change":96,"volume":881,"transactions":9,"vwap":1073},"2026-05-07",48.56,48.6,-0.36,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1078,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1078},"2026-05-06",48.95,48.96,48.79,0.34,0.7,4900,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":151,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1088},"2026-05-05",48.29,48.675,48.21,48.62,1.52,3200,{"date":1092,"open":1093,"high":1094,"low":1095,"close":232,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":232},"2026-05-04",48.31,48.52,47.79,-0.543,-1.12,7500,{"date":1100,"open":994,"high":994,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-05-01",48.364,48.433,0.079,0.16,3700,{"date":1107,"open":1108,"high":1109,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1105,"transactions":9,"vwap":1109},"2026-04-30",47.66,48.354,0.901,1.9,{"date":1113,"open":1114,"high":1114,"low":1115,"close":1116,"change":787,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1116},"2026-04-29",48.029999,47.33,47.453,-1.1,16600,{"date":1120,"open":1114,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":766,"transactions":9,"vwap":1123},"2026-04-28",48.12,47.825,47.98,-0.207,-0.43,{"date":1127,"open":1037,"high":259,"low":1037,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-04-27",48.187,0.034,0.07,8800,{"date":1133,"open":1134,"high":1093,"low":1134,"close":1135,"change":1136,"percent_change":657,"volume":1137,"transactions":9,"vwap":1135},"2026-04-24",47.715,48.153,0.313,19600,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1130,"volume":1145,"transactions":9,"vwap":1143},"2026-04-23",47.72,48.11,47.31,47.84,0.033,4800,{"date":1147,"open":1148,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1027,"transactions":9,"vwap":1150},"2026-04-22",48,47.67,47.807,0.098,0.21,{"date":1154,"open":1003,"high":1093,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-04-21",47.64,47.709,-0.391,-0.81,7800,{"date":1161,"open":1114,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-04-20",48.22,47.975,48.099998,0.261,0.55,11600,{"date":1169,"open":1170,"high":1171,"low":1170,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-04-17",47.26,48.135,47.839,1.116,2.39,7000,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":796,"percent_change":1182,"volume":805,"transactions":9,"vwap":1181},"2026-04-16",46.73,46.775,46.57,46.723,0.29,{"date":1184,"open":1185,"high":1185,"low":1186,"close":1187,"change":340,"percent_change":1188,"volume":990,"transactions":9,"vwap":1187},"2026-04-15",46.83,46.44,46.588,-0.24,{"date":1190,"open":1191,"high":1016,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-04-14",46.515,46.5,46.698,0.262,0.56,6300,{"date":1198,"open":1199,"high":1200,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":917,"transactions":9,"vwap":1200},"2026-04-13",45.755,46.436,0.608,1.33,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":798,"transactions":9,"vwap":1208},"2026-04-10",46.060001,46.126,45.8,45.828,-0.276,-0.6,{"date":1212,"open":1213,"high":1214,"low":1213,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-04-09",45.82,46.24,46.104,0.469,1.03,2200,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-04-08",45.62,45.87,45.53,45.635,1.225,2.76,10400,{"date":1229,"open":1230,"high":1231,"low":1230,"close":1232,"change":1233,"percent_change":1234,"volume":1027,"transactions":9,"vwap":1232},"2026-04-07",44.049999,44.42,44.41,0.206,0.47,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":666,"volume":963,"transactions":9,"vwap":1240},"2026-04-06",43.88,44.22,43.76,44.204,0.238,{"date":1243,"open":1244,"high":1245,"low":1244,"close":1246,"change":1247,"percent_change":73,"volume":1248,"transactions":9,"vwap":1246},"2026-04-02",43.17,44.080002,43.966,0.146,4300,{"date":1250,"open":1251,"high":1252,"low":1251,"close":1253,"change":1254,"percent_change":657,"volume":1255,"transactions":9,"vwap":1253},"2026-04-01",43.73,44.2,43.82,0.282,10500,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1196,"transactions":9,"vwap":1261},"2026-03-31",43.040001,43.68,42.85,43.538,1.183,2.79,{"date":1265,"open":1266,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":684,"volume":1248,"transactions":9,"vwap":1268},"2026-03-30",42.69,42.15,42.355,-0.228,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1274,"change":1275,"percent_change":1276,"volume":917,"transactions":9,"vwap":1274},"2026-03-27",42.78,43.080002,42.583,-0.717,-1.66,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":873,"volume":837,"transactions":9,"vwap":1282},"2026-03-26",43.36,43.744,43.29,43.3,-0.552,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1287,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1287},"2026-03-25",43.61,43.852,43.47,0.382,0.88,19700,{"date":1293,"open":1272,"high":1294,"low":1272,"close":1288,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1288},"2026-03-24",43.66,0.27,0.62,9100,{"date":1299,"open":1300,"high":1301,"low":1300,"close":1302,"change":1303,"percent_change":1174,"volume":1304,"transactions":9,"vwap":1302},"2026-03-23",42.94,43.74,43.2,1.009,15800,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-03-20",42.74,42.75,42.080002,42.191,-0.853,-1.98,9800,{"date":1315,"open":1316,"high":1317,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-03-19",42.33,43.043999,0.204,0.48,34200,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1325,"change":757,"percent_change":193,"volume":1326,"transactions":9,"vwap":1325},"2026-03-18",43.16,43.33,42.84,5500,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1182,"percent_change":369,"volume":1333,"transactions":9,"vwap":1332},"2026-03-17",43.37,43.71,43.339,43.43,5600,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1338,"change":1080,"percent_change":1339,"volume":1145,"transactions":9,"vwap":1338},"2026-03-16",43.25,43.35,43.14,0.79,{"date":1341,"open":1342,"high":1279,"low":1343,"close":1344,"change":1345,"percent_change":67,"volume":1248,"transactions":9,"vwap":1344},"2026-03-13",43.18,42.68,42.8,-0.02,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1350,"change":594,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1350},"2026-03-12",43.07,43.22,42.82,-1.97,18100,{"date":1354,"open":1355,"high":1301,"low":1356,"close":1259,"change":1357,"percent_change":1358,"volume":812,"transactions":9,"vwap":1259},"2026-03-11",43.58,43.39,-0.1,-0.23,{"date":1360,"open":1361,"high":1362,"low":1361,"close":1361,"change":1358,"percent_change":243,"volume":1363,"transactions":9,"vwap":1361},"2026-03-10",43.78,44.485,12100,{"date":1365,"open":1244,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-03-09",44.016998,42.5,44.0099983,0.18,0.41,10600,{"date":1373,"open":1374,"high":1374,"low":1355,"close":1375,"change":292,"percent_change":1376,"volume":1175,"transactions":9,"vwap":1375},"2026-03-06",44.07,43.83,-2.38,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":969,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1382},"2026-03-05",45.25,45.38,44.616,44.9,-1.56,15900,{"date":1386,"open":1387,"high":1388,"low":1387,"close":1389,"change":1390,"percent_change":1080,"volume":1391,"transactions":9,"vwap":1389},"2026-03-04",45.36,45.76,45.61,0.153,4000,{"date":1393,"open":1394,"high":1395,"low":1394,"close":1396,"change":1397,"percent_change":292,"volume":1105,"transactions":9,"vwap":1396},"2026-03-03",44.4,45.615,45.457,-0.493,{"date":1399,"open":1400,"high":1401,"low":1400,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-03-02",44.95,45.99,45.95,0.392,0.86,35300,{"date":1407,"open":1408,"high":1408,"low":1409,"close":1410,"change":262,"percent_change":1411,"volume":1175,"transactions":9,"vwap":1410},"2026-02-27",45.68,45.41,45.558,-1.49,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":925,"volume":926,"transactions":9,"vwap":1417},"2026-02-26",45.96,46.26,45.83,46.248,0.338,{"date":1420,"open":1421,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":782,"transactions":9,"vwap":1423},"2026-02-25",46.11,45.63,45.91,0.101,0.22,{"date":1427,"open":1380,"high":1428,"low":1380,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-02-24",45.921,45.809,0.409,0.9,59300,{"date":1434,"open":1435,"high":1435,"low":1436,"close":1437,"change":601,"percent_change":1438,"volume":851,"transactions":9,"vwap":1437},"2026-02-23",45.64,45.13,45.4,-2.03,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1442,"change":797,"percent_change":1195,"volume":1444,"transactions":9,"vwap":1442},"2026-02-20",46.080002,46.34,45.919,7900,{"date":1446,"open":1447,"high":1447,"low":1207,"close":1441,"change":173,"percent_change":675,"volume":1448,"transactions":9,"vwap":1441},"2026-02-19",46.13,10900,{"date":1450,"open":1442,"high":1451,"low":1401,"close":1421,"change":203,"percent_change":1345,"volume":1363,"transactions":9,"vwap":1421},"2026-02-18",46.482,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":1345,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1457},"2026-02-17",46.0099983,46.18,45.69,46.12,-0.04,16800,{"date":1461,"open":1207,"high":1462,"low":1221,"close":1463,"change":313,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1463},"2026-02-13",46.33,46.14,1.1,17100,{"date":1467,"open":1468,"high":1468,"low":1387,"close":1435,"change":578,"percent_change":1469,"volume":1118,"transactions":9,"vwap":1435},"2026-02-12",46.81,-1.83,{"date":1471,"open":1472,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-02-11",46.94,46.305,46.49,-0.098,-0.21,38400,{"date":1479,"open":1480,"high":1481,"low":1187,"close":1187,"change":1482,"percent_change":797,"volume":1483,"transactions":9,"vwap":1187},"2026-02-10",46.6,46.9,0.122,12200,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":146,"volume":1082,"transactions":9,"vwap":1489},"2026-02-09",46.54,46.66,46.22,46.466,-0.087,{"date":1492,"open":1493,"high":1494,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-02-06",45.78,46.553,1.295,2.86,15300,{"date":1499,"open":1500,"high":1501,"low":1500,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-02-05",45.21,45.85,45.258,-0.311,-0.68,7100,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2026-02-04",45.5,45.675,45.23,45.569,0.514,1.14,8000,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":962,"volume":1444,"transactions":9,"vwap":1520},"2026-02-03",45.35,45.519,44.69,45.055,-0.123,{"date":1523,"open":1524,"high":1525,"low":1524,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-02-02",44.49,47.773,45.178,0.496,1.11,44400,{"date":1531,"open":1532,"high":1533,"low":1394,"close":1534,"change":1535,"percent_change":1210,"volume":1536,"transactions":9,"vwap":1534},"2026-01-30",44.59,44.813,44.682,-0.271,5700,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1540,"change":1542,"percent_change":1543,"volume":829,"transactions":9,"vwap":1540},"2026-01-29",44.92,44.953,44.5,0.258,0.58,{"date":1545,"open":1546,"high":1546,"low":1547,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2026-01-28",44.97,44.695,-0.2,-0.45,21500,{"date":1552,"open":1553,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":505,"volume":1326,"transactions":9,"vwap":1555},"2026-01-27",45.2,44.77,44.895,-0.215,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":1563,"percent_change":332,"volume":917,"transactions":9,"vwap":1562},"2026-01-26",45.179,45.198,45.02,45.11,0.068,{"date":1565,"open":1566,"high":1566,"low":1567,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2026-01-23",45.71,44.959,45.042,-0.898,-1.95,12800,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1576,"change":1577,"percent_change":1182,"volume":837,"transactions":9,"vwap":1576},"2026-01-22",46.21,46.345,45.94,0.132,{"date":1579,"open":1580,"high":1581,"low":1580,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2026-01-21",44.99,45.89,45.808,1.149,2.57,17200,{"date":1587,"open":1588,"high":1589,"low":1588,"close":1590,"change":1591,"percent_change":1592,"volume":977,"transactions":9,"vwap":1590},"2026-01-20",44.57,44.985,44.659,-0.663,-1.46,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":1599,"percent_change":1074,"volume":1159,"transactions":9,"vwap":1598},"2026-01-16",45.42,45.454,45.24,45.322,-0.163,{"date":1601,"open":1602,"high":1603,"low":1602,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2026-01-15",44.98,45.629,45.485,0.684,1.53,16500,{"date":1609,"open":1610,"high":1611,"low":1610,"close":1611,"change":1152,"percent_change":1234,"volume":1612,"transactions":9,"vwap":1611},"2026-01-14",44.52,44.801,5200,{"date":1614,"open":1554,"high":1554,"low":1615,"close":1616,"change":1617,"percent_change":460,"volume":1618,"transactions":9,"vwap":1616},"2026-01-13",44.543,44.591,-0.029,9200,{"date":1620,"open":1621,"high":1622,"low":1621,"close":1623,"change":173,"percent_change":675,"volume":1624,"transactions":9,"vwap":1623},"2026-01-12",44.39,44.735,44.62,26800,{"date":1626,"open":1554,"high":1554,"low":1627,"close":1628,"change":1629,"percent_change":141,"volume":1630,"transactions":9,"vwap":1628},"2026-01-09",44.17,44.65,0.306,28300,{"date":1632,"open":1633,"high":1634,"low":1633,"close":1635,"change":1636,"percent_change":836,"volume":1034,"transactions":9,"vwap":1635},"2026-01-08",43.95,44.345,44.344,0.627,{"date":1638,"open":1639,"high":1368,"low":1640,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2026-01-07",44,43.57,43.717,-0.443,-1,48700,{"date":1646,"open":1647,"high":1648,"low":1647,"close":1648,"change":1649,"percent_change":1650,"volume":812,"transactions":9,"vwap":1648},"2026-01-06",43.49,44.16,0.746,1.72,{"date":1652,"open":1653,"high":1294,"low":1653,"close":1654,"change":1655,"percent_change":1464,"volume":1656,"transactions":9,"vwap":1654},"2026-01-05",43.145,43.414,0.474,6900,{"date":1658,"open":1272,"high":1300,"low":1659,"close":1300,"change":1026,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1300},"2026-01-02",42.53,0.85,8700,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":684,"percent_change":60,"volume":1668,"transactions":9,"vwap":1667},"2025-12-31",42.67,42.71,42.56,42.58,1300,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1673,"change":1674,"percent_change":1675,"volume":1371,"transactions":9,"vwap":1673},"2025-12-30",43.195,43.23,43.12,-0.217,-0.5,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":1683,"volume":1005,"transactions":9,"vwap":1681},"2025-12-29",43.42,43.885,43.294,43.337,-0.283,-0.65,{"date":1685,"open":1686,"high":1687,"low":1686,"close":1687,"change":67,"percent_change":340,"volume":1668,"transactions":9,"vwap":1687},"2025-12-26",43.4,43.62,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":1694,"percent_change":136,"volume":789,"transactions":9,"vwap":1693},"2025-12-24",43.56,43.85,43.523,43.67,0.255,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":1701,"percent_change":38,"volume":1702,"transactions":9,"vwap":1700},"2025-12-23",43.45,43.54,43.381,43.415,-0.203,47200,{"date":1704,"open":1705,"high":1253,"low":1705,"close":1706,"change":1136,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1706},"2025-12-22",43.505,43.618,0.72,41300,{"date":1710,"open":1711,"high":1686,"low":1336,"close":1712,"change":1713,"percent_change":1714,"volume":1196,"transactions":9,"vwap":1712},"2025-12-19",43.32,43.305,0.017,0.04,{"date":1716,"open":1286,"high":1286,"low":1717,"close":1718,"change":1719,"percent_change":1370,"volume":909,"transactions":9,"vwap":1718},"2025-12-18",43.285,43.288,0.178,{"date":1721,"open":1722,"high":1301,"low":1723,"close":1724,"change":1725,"percent_change":112,"volume":1448,"transactions":9,"vwap":1724},"2025-12-17",43.644,43.099998,43.11,-0.17,{"date":1727,"open":1647,"high":1728,"low":1729,"close":1730,"change":757,"percent_change":163,"volume":1731,"transactions":9,"vwap":1730},"2025-12-16",43.7,43.21,43.28,3000,{"date":1733,"open":1252,"high":1252,"low":1239,"close":1734,"change":1735,"percent_change":1736,"volume":1090,"transactions":9,"vwap":1734},"2025-12-15",43.87,0.003,0.01,{"date":1738,"open":1621,"high":1621,"low":1375,"close":1739,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2025-12-12",43.867,-0.513,-1.16,2600,{"date":1744,"open":1639,"high":1745,"low":1639,"close":1746,"change":1068,"percent_change":1747,"volume":798,"transactions":9,"vwap":1746},"2025-12-11",44.43,44.38,1.16,{"date":1749,"open":1750,"high":1751,"low":1750,"close":1734,"change":107,"percent_change":1752,"volume":837,"transactions":9,"vwap":1734},"2025-12-10",42.96,44.070999,2.07,{"date":1754,"open":1260,"high":1730,"low":1260,"close":1755,"change":857,"percent_change":303,"volume":1248,"transactions":9,"vwap":1755},"2025-12-09",42.98,{"date":1757,"open":1758,"high":1729,"low":1759,"close":1759,"change":1760,"percent_change":1548,"volume":851,"transactions":9,"vwap":1759},"2025-12-08",43.175,42.876,-0.084,{"date":1762,"open":1763,"high":1724,"low":1750,"close":1750,"change":1764,"percent_change":1358,"volume":1765,"transactions":9,"vwap":1750},"2025-12-05",43.060001,-0.101,4500,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1771},"2025-12-04",43.26,43.31,42.91,43.061001,-0.069,-0.16,11300,{"date":1776,"open":1777,"high":1778,"low":1777,"close":1779,"change":1512,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1779},"2025-12-03",42.83,43.24,43.13,1.21,5400,{"date":1783,"open":1777,"high":1777,"low":1784,"close":1785,"change":1786,"percent_change":332,"volume":1787,"transactions":9,"vwap":1785},"2025-12-02",42.57,42.616,0.064,6400,{"date":1789,"open":1790,"high":1260,"low":1790,"close":1791,"change":1792,"percent_change":243,"volume":1793,"transactions":9,"vwap":1791},"2025-12-01",42.36,42.552,-0.224,6800,{"date":1795,"open":1796,"high":1796,"low":1797,"close":1798,"change":1799,"percent_change":1725,"volume":887,"transactions":9,"vwap":1798},"2025-11-28",42.99,42.73,42.776,-0.074,{"date":1801,"open":1273,"high":1802,"low":1260,"close":1260,"change":1803,"percent_change":272,"volume":963,"transactions":9,"vwap":1260},"2025-11-26",43.27,0.211,{"date":1805,"open":1806,"high":1344,"low":1806,"close":1807,"change":1808,"percent_change":1809,"volume":1612,"transactions":9,"vwap":1807},"2025-11-25",41.65,42.639,1.114,2.68,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":1816,"percent_change":954,"volume":1817,"transactions":9,"vwap":1815},"2025-11-24",41.27,41.54,41.22,41.525,0.43,6500,{"date":1819,"open":1820,"high":1821,"low":1820,"close":1822,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1822},"2025-11-21",40.21,41.33,41.095001,1.25,3.14,5000,{"date":1827,"open":1828,"high":1829,"low":26,"close":1830,"change":1017,"percent_change":1831,"volume":909,"transactions":9,"vwap":1830},"2025-11-20",40.83,40.855,39.845,-1.14,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":1838,"percent_change":340,"volume":1839,"transactions":9,"vwap":1837},"2025-11-19",40.53,40.69,40.13,40.305,-0.043,18200,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":1846,"percent_change":168,"volume":1098,"transactions":9,"vwap":1845},"2025-11-18",40.27,40.52,40.2,40.348,0.048,{"date":1848,"open":1849,"high":1849,"low":1850,"close":1850,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1850},"2025-11-17",41.19,40.3,-0.951,-2.31,2500,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":1860,"percent_change":513,"volume":1196,"transactions":9,"vwap":1859},"2025-11-14",40.98,41.368,40.95,41.251,-0.034,{"date":1862,"open":1863,"high":1863,"low":1864,"close":1865,"change":1866,"percent_change":1867,"volume":999,"transactions":9,"vwap":1865},"2025-11-13",41.974,41.24,41.285,-0.807,-1.92,{"date":1869,"open":1870,"high":1367,"low":1871,"close":1871,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1871},"2025-11-12",42.27,42.091999,-0.054,-0.13,2100,{"date":1876,"open":1877,"high":1878,"low":1877,"close":1879,"change":1482,"percent_change":1182,"volume":1880,"transactions":9,"vwap":1879},"2025-11-11",42.046001,42.189,42.146,1500,{"date":1882,"open":1266,"high":1266,"low":1883,"close":1884,"change":1885,"percent_change":1886,"volume":1765,"transactions":9,"vwap":1884},"2025-11-10",41.77,42.023998,0.364,0.87,{"date":1888,"open":1889,"high":1890,"low":1889,"close":1891,"change":1892,"percent_change":1893,"volume":1825,"transactions":9,"vwap":1891},"2025-11-07",41.215,41.68,41.66,0.165,0.4,{"date":1895,"open":1309,"high":1309,"low":1896,"close":1896,"change":1897,"percent_change":1898,"volume":1019,"transactions":9,"vwap":1896},"2025-11-06",41.495,-0.705,-1.67,{"date":1900,"open":1901,"high":1902,"low":1901,"close":1903,"change":1904,"percent_change":610,"volume":1536,"transactions":9,"vwap":1903},"2025-11-05",41.83,42.3,42.2,0.733,{"date":1906,"open":1907,"high":1908,"low":1907,"close":1909,"change":1910,"percent_change":1911,"volume":1853,"transactions":9,"vwap":1909},"2025-11-04",41.32,41.693,41.467,-0.332,-0.79,{"date":1913,"open":1914,"high":1914,"low":1915,"close":1916,"change":1103,"percent_change":1917,"volume":851,"transactions":9,"vwap":1916},"2025-11-03",41.82,41.4,41.799,0.19,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":1357,"percent_change":1188,"volume":766,"transactions":9,"vwap":1923},"2025-10-31",41.76,41.84,41.535,41.72,{"date":1925,"open":1926,"high":1926,"low":1927,"close":1914,"change":1928,"percent_change":578,"volume":1929,"transactions":9,"vwap":1914},"2025-10-30",42.09,41.742,-0.357,1700,{"date":1931,"open":1932,"high":1770,"low":1933,"close":1934,"change":1935,"percent_change":1936,"volume":1765,"transactions":9,"vwap":1934},"2025-10-29",42.88,42,42.177,-0.813,-1.89,{"date":1938,"open":1939,"high":1348,"low":1939,"close":1796,"change":1358,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1796},"2025-10-28",42.87,-0.53,6600,{"date":1943,"open":1944,"high":1686,"low":1348,"close":1349,"change":1945,"percent_change":1946,"volume":1019,"transactions":9,"vwap":1349},"2025-10-27",43.385,0.062,0.14,{"date":1948,"open":1711,"high":1686,"low":1949,"close":1949,"change":1950,"percent_change":1951,"volume":851,"transactions":9,"vwap":1949},"2025-10-24",43.158,0.303,0.71,{"date":1953,"open":1954,"high":1955,"low":1667,"close":1956,"change":1957,"percent_change":1958,"volume":999,"transactions":9,"vwap":1956},"2025-10-23",42.6,42.909,42.855,0.345,0.81,{"date":1960,"open":1961,"high":1961,"low":1316,"close":1962,"change":1963,"percent_change":96,"volume":999,"transactions":9,"vwap":1962},"2025-10-22",42.79,42.51,-0.319,{"date":1965,"open":1966,"high":1967,"low":1966,"close":1968,"change":1425,"percent_change":416,"volume":1765,"transactions":9,"vwap":1968},"2025-10-21",42.48,42.883,42.829,{"date":1970,"open":1971,"high":1972,"low":1971,"close":1972,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1972},"2025-10-20",42.34,42.609,0.634,1.51,2800,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":1982,"percent_change":1983,"volume":1444,"transactions":9,"vwap":1981},"2025-10-17",41.894,42.02,41.825,41.975,0.035,0.08,{"date":1985,"open":1986,"high":1316,"low":1987,"close":1988,"change":1989,"percent_change":873,"volume":865,"transactions":9,"vwap":1988},"2025-10-16",42.28,41.81,41.94,-0.537,{"date":1991,"open":1664,"high":1992,"low":1993,"close":1994,"change":1194,"percent_change":1296,"volume":1995,"transactions":9,"vwap":1994},"2025-10-15",42.707,42.22,42.477,9500,{"date":1997,"open":1998,"high":1316,"low":1998,"close":1999,"change":2000,"percent_change":2001,"volume":1853,"transactions":9,"vwap":1999},"2025-10-14",41.09,42.215,0.711,1.71,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":2008,"percent_change":2009,"volume":1019,"transactions":9,"vwap":2007},"2025-10-13",41.42,41.58,41.28,41.504,0.768,1.89,{"date":2011,"open":1879,"high":1879,"low":2012,"close":2012,"change":2013,"percent_change":2014,"volume":881,"transactions":9,"vwap":2012},"2025-10-10",40.736,-1.304,-3.1,{"date":2016,"open":1367,"high":1367,"low":2017,"close":2018,"change":2019,"percent_change":1643,"volume":963,"transactions":9,"vwap":2018},"2025-10-09",41.9,42.040001,-0.425,{"date":2021,"open":1986,"high":2022,"low":2023,"close":2024,"change":1254,"percent_change":369,"volume":829,"transactions":9,"vwap":2024},"2025-10-08",42.471,42.26,42.465,{"date":2026,"open":1343,"high":1343,"low":1267,"close":2027,"change":2028,"percent_change":1592,"volume":1448,"transactions":9,"vwap":2027},"2025-10-07",42.183,-0.624,{"date":2030,"open":1337,"high":1337,"low":2031,"close":2032,"change":2033,"percent_change":2034,"volume":894,"transactions":9,"vwap":2032},"2025-10-06",42.805,42.807,-0.093,-0.22,{"date":2036,"open":1300,"high":1337,"low":2037,"close":2037,"change":2038,"percent_change":2039,"volume":1817,"transactions":9,"vwap":2037},"2025-10-03",42.9,0.179,0.42,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2043,"change":1424,"percent_change":303,"volume":798,"transactions":9,"vwap":2043},"2025-10-02",42.61,42.721,42.41,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2048,"change":2050,"percent_change":1946,"volume":1326,"transactions":9,"vwap":2048},"2025-10-01",42.49,42.62,42.47,0.06,{"date":2052,"open":2053,"high":1666,"low":1926,"close":1666,"change":2054,"percent_change":1893,"volume":2055,"transactions":9,"vwap":1666},"2025-09-30",42.46,0.171,1900,{"date":2057,"open":2058,"high":2058,"low":2059,"close":2060,"change":2061,"percent_change":67,"volume":903,"transactions":9,"vwap":2060},"2025-09-29",42.72,42.292,42.389,-0.021,{"date":2063,"open":2064,"high":2053,"low":2064,"close":2044,"change":2065,"percent_change":2066,"volume":1019,"transactions":9,"vwap":2044},"2025-09-26",42.19,0.404,0.96,{"date":2068,"open":2069,"high":2069,"low":2070,"close":2071,"change":2072,"percent_change":804,"volume":1352,"transactions":9,"vwap":2071},"2025-09-25",42.060001,41.85,42.0060005,-0.393,{"date":2074,"open":1932,"high":1932,"low":2075,"close":2076,"change":850,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2076},"2025-09-24",42.39,42.399,-0.89,2900,{"date":2080,"open":2081,"high":2082,"low":1266,"close":2083,"change":2084,"percent_change":1074,"volume":894,"transactions":9,"vwap":2083},"2025-09-23",42.95,43.379,42.779,-0.154,{"date":2086,"open":2087,"high":2088,"low":2087,"close":2088,"change":2089,"percent_change":1816,"volume":1874,"transactions":9,"vwap":2088},"2025-09-22",42.7,42.933,0.183,{"date":2091,"open":1647,"high":1647,"low":1308,"close":1308,"change":2092,"percent_change":2093,"volume":894,"transactions":9,"vwap":1308},"2025-09-19",-0.616,-1.42,{"date":2095,"open":1307,"high":2096,"low":1307,"close":2096,"change":2097,"percent_change":2098,"volume":812,"transactions":9,"vwap":2096},"2025-09-18",43.366,0.916,2.16,{"date":2100,"open":2101,"high":2102,"low":2075,"close":2103,"change":2104,"percent_change":168,"volume":1333,"transactions":9,"vwap":2103},"2025-09-17",42.64,43,42.45,0.052,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2108,"change":2110,"percent_change":1210,"volume":1444,"transactions":9,"vwap":2108},"2025-09-16",42.23,42.398,42.11,-0.255,{"date":2112,"open":1797,"high":2113,"low":2114,"close":2115,"change":2116,"percent_change":630,"volume":2055,"transactions":9,"vwap":2115},"2025-09-15",42.77,42.59,42.653,-0.051,{"date":2118,"open":1342,"high":1342,"low":2119,"close":2119,"change":2120,"percent_change":2121,"volume":1175,"transactions":9,"vwap":2119},"2025-09-12",42.704,-0.556,-1.29,{"date":2123,"open":1308,"high":1768,"low":2042,"close":1768,"change":2124,"percent_change":2125,"volume":2126,"transactions":9,"vwap":1768},"2025-09-11",0.865,2.04,8200,{"date":2128,"open":2087,"high":2087,"low":2129,"close":2130,"change":2131,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2130},"2025-09-10",42.35,42.395,-0.158,-0.37,10000,{"date":2135,"open":2114,"high":2136,"low":2137,"close":2138,"change":2139,"percent_change":594,"volume":2140,"transactions":9,"vwap":2138},"2025-09-09",42.76,42.415,42.553,-0.369,2000,{"date":2142,"open":2143,"high":2143,"low":2144,"close":2145,"change":2146,"percent_change":2147,"volume":887,"transactions":9,"vwap":2145},"2025-09-08",43.049999,42.745,42.922,-0.038,-0.09,{"date":2149,"open":1779,"high":1779,"low":2136,"close":1750,"change":2150,"percent_change":553,"volume":829,"transactions":9,"vwap":1750},"2025-09-05",0.119,{"date":2152,"open":1966,"high":2153,"low":2129,"close":2153,"change":2154,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2153},"2025-09-04",42.841,0.594,1.41,1100,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2160,"change":1345,"percent_change":67,"volume":1929,"transactions":9,"vwap":2160},"2025-09-03",42.13,42.247,42.049999,{"date":2163,"open":2164,"high":2165,"low":2164,"close":2165,"change":2166,"percent_change":2167,"volume":1585,"transactions":9,"vwap":2165},"2025-09-02",41.64,42.267,-0.333,-0.78,{"date":2169,"open":1342,"high":1342,"low":2170,"close":1954,"change":2171,"percent_change":1675,"volume":1034,"transactions":9,"vwap":1954},"2025-08-29",42.55,-0.212,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2175,"change":2147,"percent_change":1476,"volume":1929,"transactions":9,"vwap":2175},"2025-08-28",42.803,42.812,42.689,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2180,"change":2182,"percent_change":2183,"volume":1034,"transactions":9,"vwap":2180},"2025-08-27",42.784,42.902,42.66,0.323,0.76,{"date":2185,"open":1667,"high":1308,"low":2186,"close":2186,"change":1390,"percent_change":1026,"volume":2187,"transactions":9,"vwap":2186},"2025-08-26",42.579,1600,{"date":2189,"open":1266,"high":1308,"low":2190,"close":2190,"change":2191,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2190},"2025-08-25",42.426,-0.384,-0.9,6700,{"date":2195,"open":2113,"high":1325,"low":1665,"close":2196,"change":2197,"percent_change":2198,"volume":963,"transactions":9,"vwap":2196},"2025-08-22",42.81,1.592,3.86,{"date":2200,"open":2201,"high":1864,"low":2202,"close":2203,"change":2204,"percent_change":1773,"volume":894,"transactions":9,"vwap":2203},"2025-08-21",41.135,40.985,41.218,-0.066,{"date":2206,"open":2207,"high":2207,"low":2208,"close":2209,"change":2210,"percent_change":1017,"volume":1853,"transactions":9,"vwap":2209},"2025-08-20",41.48,41.151,41.284,-0.189,{"date":2212,"open":2213,"high":2070,"low":2213,"close":2214,"change":2215,"percent_change":168,"volume":1090,"transactions":9,"vwap":2214},"2025-08-19",41.39,41.473,0.051,{"date":2217,"open":2218,"high":2219,"low":2218,"close":2220,"change":2221,"percent_change":1425,"volume":1817,"transactions":9,"vwap":2220},"2025-08-18",41.26,41.53,41.422,0.092,{"date":2223,"open":2224,"high":2224,"low":2225,"close":1821,"change":2226,"percent_change":2227,"volume":1391,"transactions":9,"vwap":1821},"2025-08-15",41.73,41.235,-0.266,-0.64,{"date":2229,"open":2230,"high":2230,"low":2231,"close":2232,"change":2233,"percent_change":193,"volume":2187,"transactions":9,"vwap":2232},"2025-08-14",41.61,41.342,41.596,-0.574,{"date":2235,"open":2236,"high":2237,"low":2236,"close":2237,"change":2238,"percent_change":74,"volume":2239,"transactions":9,"vwap":2237},"2025-08-13",41.43,42.17,0.904,13200,{"date":2241,"open":2242,"high":2243,"low":2242,"close":2243,"change":2244,"percent_change":2245,"volume":1391,"transactions":9,"vwap":2243},"2025-08-12",40.4,41.266,1.283,3.21,{"date":2247,"open":2248,"high":2248,"low":2249,"close":2249,"change":2250,"percent_change":1458,"volume":177,"transactions":9,"vwap":2249},"2025-08-11",40.19,39.983,-0.018,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":2257,"percent_change":2258,"volume":1787,"transactions":9,"vwap":2256},"2025-08-08",40.14,40.26,39.96,40.00099945,0.093,0.23,{"date":2260,"open":2261,"high":2261,"low":2262,"close":2263,"change":1760,"percent_change":1476,"volume":782,"transactions":9,"vwap":2263},"2025-08-07",40.43,39.775,39.908,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":2270,"percent_change":1458,"volume":782,"transactions":9,"vwap":2269},"2025-08-06",40.058998,40.080002,39.934,39.992,-0.017,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2276,"change":2258,"percent_change":1543,"volume":1941,"transactions":9,"vwap":2276},"2025-08-05",39.88,40.055,39.771,40.0089989,{"date":2278,"open":2279,"high":2280,"low":2279,"close":2281,"change":2282,"percent_change":2283,"volume":1333,"transactions":9,"vwap":2281},"2025-08-04",39.38,39.838,39.779,0.605,1.54,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":2290,"percent_change":2291,"volume":955,"transactions":9,"vwap":2289},"2025-08-01",39.27,39.3,38.92,39.174,-0.568,-1.43,{"date":2293,"open":2294,"high":2295,"low":2294,"close":2296,"change":2297,"percent_change":2298,"volume":999,"transactions":9,"vwap":2296},"2025-07-31",39.69,39.962,39.742,-0.491,-1.22,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":2305,"percent_change":2306,"volume":1787,"transactions":9,"vwap":2304},"2025-07-30",40.58,40.77,40.099998,40.233,-0.229,-0.57,{"date":2308,"open":2309,"high":2309,"low":2310,"close":2311,"change":2312,"percent_change":1017,"volume":829,"transactions":9,"vwap":2311},"2025-07-29",40.78,40.36,40.462,-0.188,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2318,"change":1736,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2318},"2025-07-28",40.7,40.75,40.542,40.65,0.02,17500,{"date":2322,"open":2323,"high":2324,"low":2323,"close":2325,"change":2326,"percent_change":1893,"volume":887,"transactions":9,"vwap":2325},"2025-07-25",40.529,40.66,40.64,0.162,{"date":2328,"open":2315,"high":2315,"low":2329,"close":2330,"change":2331,"percent_change":1033,"volume":1218,"transactions":9,"vwap":2330},"2025-07-24",40.47,40.478,-0.672,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2335,"change":1893,"percent_change":843,"volume":1159,"transactions":9,"vwap":2335},"2025-07-23",40.935,41.15,40.92,{"date":2338,"open":2339,"high":2316,"low":2339,"close":2316,"change":2340,"percent_change":641,"volume":1880,"transactions":9,"vwap":2316},"2025-07-22",39.81,0.44,{"date":2342,"open":1834,"high":2343,"low":2344,"close":2345,"change":2346,"percent_change":340,"volume":2347,"transactions":9,"vwap":2345},"2025-07-21",40.63,40.23,40.31,-0.045,6200,{"date":2349,"open":2350,"high":2323,"low":2345,"close":2351,"change":2352,"percent_change":2353,"volume":1880,"transactions":9,"vwap":2351},"2025-07-18",40.475,40.355,-0.385,-0.95,{"date":2355,"open":2356,"high":2357,"low":2356,"close":2358,"change":1319,"percent_change":2359,"volume":837,"transactions":9,"vwap":2358},"2025-07-17",40.25,40.754,40.74,1.19,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2254,"change":2365,"percent_change":1042,"volume":1793,"transactions":9,"vwap":2254},"2025-07-16",40.16,40.309,39.93,0.244,{"date":2367,"open":2368,"high":2368,"low":2369,"close":2369,"change":2370,"percent_change":2371,"volume":926,"transactions":9,"vwap":2369},"2025-07-15",40.91,40.015999,-0.819,-2.01,{"date":2373,"open":2315,"high":2374,"low":2375,"close":2374,"change":2376,"percent_change":2377,"volume":1034,"transactions":9,"vwap":2374},"2025-07-14",40.835,40.663,0.158,0.39,{"date":2379,"open":2380,"high":2380,"low":2381,"close":2381,"change":2382,"percent_change":2383,"volume":1765,"transactions":9,"vwap":2381},"2025-07-11",40.81,40.677,-0.487,-1.18,{"date":2385,"open":2386,"high":2387,"low":2386,"close":2388,"change":2389,"percent_change":1010,"volume":2390,"transactions":9,"vwap":2388},"2025-07-10",40.32,41.34,41.164,0.403,14400,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2394,"change":2396,"percent_change":2397,"volume":955,"transactions":9,"vwap":2394},"2025-07-09",40.48,40.761,40.34,0.334,0.83,{"date":2399,"open":1820,"high":2400,"low":1820,"close":2401,"change":2402,"percent_change":925,"volume":1105,"transactions":9,"vwap":2401},"2025-07-08",40.59,40.427,0.295,{"date":2404,"open":1843,"high":2405,"low":2406,"close":2407,"change":2408,"percent_change":2409,"volume":1027,"transactions":9,"vwap":2407},"2025-07-07",40.82,40,40.132,-0.726,-1.78,{"date":2411,"open":2318,"high":2368,"low":2318,"close":2412,"change":2413,"percent_change":2414,"volume":812,"transactions":9,"vwap":2412},"2025-07-03",40.858,0.254,0.63,{"date":2416,"open":2417,"high":2417,"low":2418,"close":2419,"change":2420,"percent_change":1823,"volume":874,"transactions":9,"vwap":2419},"2025-07-02",40.61,39.95,40.604,0.502,{"date":2422,"open":2423,"high":2395,"low":2423,"close":2424,"change":2425,"percent_change":2426,"volume":1297,"transactions":9,"vwap":2424},"2025-07-01",39.22,40.102,0.552,1.4,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2432,"change":2433,"percent_change":2434,"volume":874,"transactions":9,"vwap":2432},"2025-06-30",39.54,39.57,39.39,39.55,0.012,0.03,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2440,"change":2441,"percent_change":1816,"volume":2442,"transactions":9,"vwap":2440},"2025-06-27",39.46,39.7,39.28,39.538,0.168,9900,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2446,"change":666,"percent_change":2448,"volume":1005,"transactions":9,"vwap":2446},"2025-06-26",39.080002,39.37,39,1.39,{"date":2450,"open":2451,"high":2451,"low":2452,"close":2452,"change":1125,"percent_change":1117,"volume":2453,"transactions":9,"vwap":2452},"2025-06-25",39.16,38.83,19000,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2459,"change":2460,"percent_change":2461,"volume":829,"transactions":9,"vwap":2459},"2025-06-24",39.25,39.32,39.111,39.26,0.491,1.27,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2465,"change":272,"percent_change":2467,"volume":1131,"transactions":9,"vwap":2465},"2025-06-23",38.389,38.769,38.040001,1.28,{"date":2469,"open":2470,"high":2470,"low":2471,"close":2472,"change":2473,"percent_change":1357,"volume":2474,"transactions":9,"vwap":2472},"2025-06-20",38.6,38.17,38.279,-0.037,9600,{"date":2476,"open":2477,"high":2478,"low":2477,"close":2479,"change":2480,"percent_change":1296,"volume":1090,"transactions":9,"vwap":2479},"2025-06-18",38.12,38.628,38.316,0.236,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2485,"change":1017,"percent_change":2486,"volume":1781,"transactions":9,"vwap":2485},"2025-06-17",38.23,38.43,38.080002,-1.19,{"date":2488,"open":2489,"high":2490,"low":2489,"close":2491,"change":2492,"percent_change":772,"volume":1034,"transactions":9,"vwap":2491},"2025-06-16",38.4,38.76,38.54,0.253,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2498,"change":2499,"percent_change":2500,"volume":1069,"transactions":9,"vwap":2498},"2025-06-13",38.62,38.71,38.27,38.287,-0.802,-2.05,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2506,"change":2507,"percent_change":2508,"volume":1781,"transactions":9,"vwap":2506},"2025-06-12",38.96,39.145,38.95,39.089001,-0.202,-0.51,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2513,"change":1269,"percent_change":2514,"volume":1618,"transactions":9,"vwap":2513},"2025-06-11",39.65,39.68,39.291,-0.58,{"date":2516,"open":2517,"high":2511,"low":2517,"close":2518,"change":2519,"percent_change":1166,"volume":1444,"transactions":9,"vwap":2518},"2025-06-10",39.33,39.519,0.216,{"date":2521,"open":2522,"high":2523,"low":2522,"close":2524,"change":2525,"percent_change":2526,"volume":1391,"transactions":9,"vwap":2524},"2025-06-09",38.94,39.43,39.303,0.369,0.95,{"date":2528,"open":2529,"high":2530,"low":2490,"close":2531,"change":2532,"percent_change":2359,"volume":1098,"transactions":9,"vwap":2531},"2025-06-06",38.805,38.99,38.934,0.459,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":983,"percent_change":1345,"volume":1731,"transactions":9,"vwap":2538},"2025-06-05",38.36,38.72,38.211,38.475,{"date":2540,"open":2541,"high":2541,"low":2484,"close":2542,"change":2543,"percent_change":2034,"volume":2544,"transactions":9,"vwap":2542},"2025-06-04",38.67,38.482,-0.083,8600,{"date":2546,"open":2485,"high":2547,"low":2485,"close":2548,"change":2549,"percent_change":2550,"volume":1765,"transactions":9,"vwap":2548},"2025-06-03",38.617,38.565,0.592,1.56,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2554,"change":1188,"percent_change":2556,"volume":887,"transactions":9,"vwap":2554},"2025-06-02",37.89,37.973,37.831,-0.63,{"date":2558,"open":2559,"high":2560,"low":2561,"close":2562,"change":2563,"percent_change":675,"volume":1027,"transactions":9,"vwap":2562},"2025-05-30",38.15,38.299,37.938,38.213,-0.028,{"date":2565,"open":2566,"high":2560,"low":2477,"close":2567,"change":2326,"percent_change":1816,"volume":2474,"transactions":9,"vwap":2567},"2025-05-29",38.29,38.241,{"date":2569,"open":2570,"high":2570,"low":2571,"close":2572,"change":2573,"percent_change":1097,"volume":2574,"transactions":9,"vwap":2572},"2025-05-28",38.5,38.02,38.078999,-0.431,24200,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2580,"change":818,"percent_change":2581,"volume":990,"transactions":9,"vwap":2580},"2025-05-27",38.049999,38.55,37.863,38.51,2.5,{"date":2583,"open":2584,"high":2585,"low":2584,"close":2586,"change":2587,"percent_change":969,"volume":1248,"transactions":9,"vwap":2586},"2025-05-23",37.33,37.67,37.57,-0.269,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2593,"change":2594,"percent_change":1736,"volume":851,"transactions":9,"vwap":2593},"2025-05-22",37.73,37.87,37.59,37.839,0.002,{"date":2596,"open":2578,"high":2578,"low":2597,"close":2597,"change":2598,"percent_change":2599,"volume":1459,"transactions":9,"vwap":2597},"2025-05-21",37.837,-1.065,-2.74,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2605,"change":1490,"percent_change":2034,"volume":955,"transactions":9,"vwap":2605},"2025-05-20",38.97,39.09,38.84,38.902,{"date":2607,"open":2608,"high":2609,"low":2608,"close":2609,"change":2610,"percent_change":324,"volume":1391,"transactions":9,"vwap":2609},"2025-05-19",38.63,38.989,-0.161,{"date":2612,"open":2613,"high":2614,"low":2615,"close":2616,"change":1182,"percent_change":2617,"volume":1391,"transactions":9,"vwap":2616},"2025-05-16",38.87,39.19,38.85,39.15,0.75,{"date":2619,"open":2580,"high":2613,"low":2580,"close":2620,"change":2621,"percent_change":416,"volume":2622,"transactions":9,"vwap":2620},"2025-05-15",38.86,0.201,72000,{"date":2624,"open":2602,"high":2602,"low":2625,"close":2625,"change":2626,"percent_change":380,"volume":837,"transactions":9,"vwap":2625},"2025-05-14",38.659,-0.342,{"date":2628,"open":2615,"high":2629,"low":2615,"close":2630,"change":2054,"percent_change":2340,"volume":881,"transactions":9,"vwap":2630},"2025-05-13",39.13,39.00099945,{"date":2632,"open":2633,"high":2634,"low":2633,"close":2452,"change":2635,"percent_change":2636,"volume":2544,"transactions":9,"vwap":2452},"2025-05-12",38.22,39.12,1.34,3.57,{"date":2638,"open":2639,"high":2585,"low":2640,"close":2641,"change":203,"percent_change":173,"volume":851,"transactions":9,"vwap":2641},"2025-05-09",37.54,37.453,37.49,{"date":2643,"open":2644,"high":2645,"low":2646,"close":2647,"change":1605,"percent_change":2648,"volume":1825,"transactions":9,"vwap":2647},"2025-05-08",37.080002,37.66,37.040001,37.5,1.86,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2654,"change":2655,"percent_change":53,"volume":2193,"transactions":9,"vwap":2654},"2025-05-07",36.83,36.976,36.7,36.816,0.036,{"date":2657,"open":2658,"high":2659,"low":2660,"close":2661,"change":2662,"percent_change":2663,"volume":1131,"transactions":9,"vwap":2661},"2025-05-06",36.59,36.94,36.58,36.78,-0.246,-0.66,{"date":2665,"open":2666,"high":2667,"low":2666,"close":2668,"change":2669,"percent_change":969,"volume":1019,"transactions":9,"vwap":2668},"2025-05-05",36.96,37.257,37.026001,-0.264,{"date":2671,"open":2672,"high":2584,"low":2673,"close":2674,"change":998,"percent_change":74,"volume":1731,"transactions":9,"vwap":2674},"2025-05-02",37,36.98,37.29,{"date":2676,"open":2677,"high":2678,"low":2677,"close":2679,"change":2680,"percent_change":666,"volume":1731,"transactions":9,"vwap":2679},"2025-05-01",36.16,36.61,36.49,0.195,{"date":2682,"open":2683,"high":2684,"low":2685,"close":2684,"change":2686,"percent_change":850,"volume":2687,"transactions":9,"vwap":2684},"2025-04-30",35.72,36.295,35.54,-0.14,22300,{"date":2689,"open":179,"high":2690,"low":179,"close":2691,"change":2692,"percent_change":657,"volume":2693,"transactions":9,"vwap":2691},"2025-04-29",36.514,36.435,0.235,18800,{"date":183,"open":2695,"high":2695,"low":2696,"close":2697,"change":513,"percent_change":2034,"volume":2698,"transactions":9,"vwap":2697},36.28,35.99,36.2,8300]