[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-XSHQ":3,"homepage-market-summary":29,"stock-historical-XSHQ":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"XSHQ","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},"Invesco S&P SmallCap Quality ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.0757,0.493,"Quarterly",{"close":17,"open":18,"high":17,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},45.83,45.41,45.34,45.49,0.34,0.75,18775.170782,50.3639,40.02,34413.24921546614,56.2,2387,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"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",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":38},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":72,"price":131,"is_up":11},"Industrials","XLI",168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":38},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":38},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":38},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":38},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":24,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},36.925,38669,14114325.553082,22.38,"2025-04-28",[184,187,196,207,218,229,239,248,258,267,277,287,296,306,315,325,334,345,356,367,378,388,399,409,419,429,439,449,459,470,480,490,500,509,520,531,541,550,559,569,580,588,597,606,616,625,634,644,652,662,672,682,690,699,709,719,728,738,745,754,763,771,780,789,796,805,812,821,828,836,845,853,860,866,873,879,885,894,900,908,914,921,925,934,940,947,953,961,967,973,979,984,988,993,1000,1008,1013,1020,1028,1035,1043,1051,1059,1066,1071,1078,1083,1090,1098,1103,1111,1117,1124,1130,1137,1141,1149,1156,1160,1164,1169,1176,1184,1189,1194,1200,1207,1213,1221,1229,1235,1244,1252,1261,1265,1272,1279,1288,1293,1301,1308,1314,1320,1325,1330,1337,1344,1349,1356,1363,1370,1378,1386,1395,1400,1404,1407,1412,1417,1422,1427,1435,1441,1446,1453,1459,1464,1470,1475,1482,1486,1492,1500,1505,1511,1517,1522,1528,1533,1538,1542,1548,1553,1559,1566,1572,1577,1582,1588,1593,1601,1606,1612,1618,1625,1629,1636,1643,1649,1656,1660,1667,1671,1677,1683,1687,1693,1698,1704,1708,1711,1718,1722,1728,1734,1739,1743,1748,1755,1761,1769,1775,1782,1787,1795,1801,1808,1815,1819,1825,1831,1836,1842,1850,1855,1860,1866,1871,1878,1882,1888,1892,1898,1901,1906,1910,1916,1920,1926,1933,1938,1942,1945,1953,1958,1962,1968,1972,1976,1981,1984,1989,1994,1997,2001,2006,2009,2014,2020,2025,2028,2032,2035,2038,2044,2049,2056,2060,2062,2066,2071,2075,2081,2086,2092,2096,2102,2108,2113,2117,2121,2128,2135,2140,2145,2149,2153,2158,2165,2170,2175,2180,2185,2191,2196,2200,2206,2211,2216,2222,2225,2230,2234,2238,2243,2248,2251,2254,2259,2263,2267,2272,2277,2282,2288,2293,2300,2307,2313,2320,2326,2332,2340,2343,2348,2353,2358,2364,2369,2372,2378,2384,2389,2392,2395,2401,2405,2411,2418,2422,2427,2433,2439,2447,2452,2458,2464,2471,2478,2485,2490,2498,2505,2510,2518],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":185,"vwap":186},170,45.6332,{"date":188,"open":189,"high":190,"low":191,"close":20,"change":192,"percent_change":162,"volume":193,"transactions":194,"vwap":195},"2026-10-07",45.65,45.66,45.28,-0.62,13762.730638,209,45.5654,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-06",46.19,46.341,45.9401,46.11,0.03,0.07,12269.6777,147,46.1524,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-05",45.8,46.32,45.69,46.08,0.1925,0.42,10060.422523,146,46.1209,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-10-02",45.92,46.16,45.85,45.8875,0.3675,0.81,14855.9175,154,45.9859,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":194,"vwap":238},"2026-10-01",44.91,45.62,44.8232,45.52,0.6,1.34,12122.60399,45.1968,{"date":240,"open":241,"high":241,"low":242,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-30",45.37,44.92,-0.26,-0.58,10362.383516,126,45.1985,{"date":249,"open":250,"high":241,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-29",45.2,44.89,45.18,-0.0391,-0.09,10766.95528,163,45.2031,{"date":259,"open":252,"high":18,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-28",45.06,45.2191,-0.3709,-0.81,9148.845801,169,45.2303,{"date":268,"open":269,"high":270,"low":19,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-25",45.51,45.72,45.59,0.275,0.61,12439.41104,206,45.5683,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":145,"volume":284,"transactions":285,"vwap":286},"2026-09-24",45.25,45.365,45.05,45.315,-0.085,12877.881914,255,45.2366,{"date":288,"open":289,"high":289,"low":241,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-23",45.77,45.4,-0.5275,-1.15,18992.803193,205,45.5142,{"date":297,"open":298,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-22",46.33,45.81,45.9275,-0.0825,-0.18,10752.25054,155,46.019,{"date":307,"open":308,"high":221,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-21",45.8901,46.01,0.0991,0.22,14066.981117,259,46.0581,{"date":316,"open":317,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-18",46.18,45.78,45.9109,-0.3391,-0.73,8401.332084,139,45.9,{"date":326,"open":327,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":304,"vwap":333},"2026-09-17",46.93,46.17,46.25,-0.095,-0.2,10340.052063,46.41,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-16",46.57,46.79,46,46.345,-0.185,-0.4,14330.5767,253,46.543,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-15",46.47,46.64,46.365,46.53,-0.1037,-0.22,15502.90821,213,46.4829,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-14",46.72,46.86,46.5601,46.6337,-0.3218,-0.69,8717.436122,308,46.6772,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-11",47.05,47.14,46.91,46.9555,0.2355,0.5,15207.609,142,47.0355,{"date":379,"open":380,"high":381,"low":382,"close":358,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-10",46.65,46.895,46.21,-0.2475,-0.53,84246.052522,1157,46.5548,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-09",47.215,47.25,46.89,46.9675,-0.6425,-1.35,6926.817027,175,47.0703,{"date":400,"open":401,"high":402,"low":403,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-08",47.74,47.86,47.61,-0.61,-1.27,19678.746825,278,47.7598,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-04",48.24,48.275,48.0525,48.22,0,21117.965413,165,48.2028,{"date":420,"open":421,"high":422,"low":423,"close":414,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-03",47.96,48.38,47.92,0.4107,0.86,104687.75108,751,48.2634,{"date":430,"open":431,"high":432,"low":431,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-09-02",47.45,47.95,47.8093,0.5525,1.17,17880.876,247,47.7234,{"date":440,"open":441,"high":442,"low":443,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-09-01",47.59,47.6751,47.2568,-0.5898,-1.23,13292.714389,197,47.4547,{"date":450,"open":451,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-31",48.13,47.755,47.8466,-0.4382,-0.91,22232.271021,177,47.8905,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-28",48.67,48.87,48.26,48.2848,-0.3492,-0.72,19892.546946,248,48.4654,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":205,"vwap":479},"2026-08-27",48.59,48.699,48.3601,48.634,0.094,0.19,13738.941847,48.5219,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":172,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-26",48.45,48.62,48.3991,48.54,-0.06,9903.864713,192,48.5305,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":227,"vwap":499},"2026-08-25",48.635,48.641903,48.34,48.57,-0.077,-0.16,7914.946558,48.4976,{"date":501,"open":502,"high":462,"low":503,"close":504,"change":505,"percent_change":352,"volume":506,"transactions":507,"vwap":508},"2026-08-24",48.84,48.58,48.647,-0.109,4561.764286,132,48.7195,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-21",48.51,48.82,48.5,48.756,0.4061,0.84,26662.090642,172,48.6714,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-20",48.55,48.6088,48.29,48.3499,-0.4798,-0.98,114538.537214,159,48.402,{"date":532,"open":533,"high":534,"low":535,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-19",49.13,49.2316,48.8297,0.0197,0.04,14938.725302,152,49.0068,{"date":542,"open":543,"high":543,"low":544,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-18",49.39,48.81,-0.7338,-1.48,12569.91327,220,49.1003,{"date":551,"open":552,"high":553,"low":554,"close":554,"change":555,"percent_change":37,"volume":556,"transactions":557,"vwap":558},"2026-08-17",49.71,49.7713,49.5438,-0.2362,5010.385783,122,49.6403,{"date":560,"open":561,"high":562,"low":561,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-14",49.59,49.8099,49.78,0.185,0.37,8791.707327,150,49.7231,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-13",49.36,49.6,49.1608,49.595,0.485,0.99,15042.097383,173,49.375,{"date":581,"open":582,"high":571,"low":583,"close":584,"change":585,"percent_change":565,"volume":586,"transactions":205,"vwap":587},"2026-08-12",49.26,48.975051,49.11,0.18,10443.349032,49.12,{"date":589,"open":590,"high":571,"low":591,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-11",49.091,48.93,0.075,0.15,13345.418385,212,49.2019,{"date":598,"open":599,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":256,"vwap":605},"2026-08-10",49.32,48.85,48.855,-0.54,-1.09,10125.957557,48.9414,{"date":607,"open":608,"high":552,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-07",49.44,49.35,49.395,0.025,0.05,21536.558288,285,49.5146,{"date":617,"open":563,"high":618,"low":619,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-06",49.8999,49.37,-0.24,-0.48,73785.679425,325,49.513,{"date":626,"open":627,"high":24,"low":628,"close":629,"change":341,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-05",50.27,49.55,49.61,-0.8,33274.789218,387,49.9226,{"date":635,"open":636,"high":637,"low":636,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-08-04",49.23,50.0997,50.01,1.0597,2.16,26751.351258,309,49.7959,{"date":645,"open":646,"high":647,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":447,"vwap":651},"2026-08-03",48.35,48.9503,0.8603,1.79,22367.684918,48.822,{"date":653,"open":463,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-31",48.27,47.69,48.09,-0.04,-0.08,11836.472,123,48.0967,{"date":663,"open":664,"high":665,"low":666,"close":451,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-30",47.97,48.2,47.6,0.76,1.6,26883.336651,272,47.9884,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":602,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-29",47.66,47.975,47.345,47.37,-1.13,41228.4594,293,47.6181,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":72,"percent_change":140,"volume":688,"transactions":689,"vwap":402},"2026-07-28",47.68,48.02,47.38,47.91,1323196.216618,597,{"date":691,"open":666,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":304,"vwap":698},"2026-07-27",47.9,47.275,47.58,0.43,0.91,18152.770185,47.5303,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":66,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-24",47.21,47.4617,47.04,47.15,-0.11,10855.9041,85,47.2391,{"date":710,"open":711,"high":701,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-23",47,46.81,47.2,-0.1752,-0.37,19816.3466,201,47.0261,{"date":720,"open":721,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":417,"vwap":727},"2026-07-22",47.89,47.2601,47.3752,-0.6048,-1.26,18396.420858,47.5953,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":374,"volume":735,"transactions":736,"vwap":737},"2026-07-21",47.93,48.03,47.78,47.98,0.24,12512.483686,186,47.9406,{"date":739,"open":733,"high":685,"low":740,"close":401,"change":741,"percent_change":202,"volume":742,"transactions":743,"vwap":744},"2026-07-20",47.6415,0.0136,38265.8382,129,47.82,{"date":746,"open":747,"high":432,"low":748,"close":749,"change":750,"percent_change":95,"volume":751,"transactions":752,"vwap":753},"2026-07-17",47.62,47.51,47.7264,-0.3567,10424.8748,109,47.7664,{"date":755,"open":756,"high":757,"low":756,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":488,"vwap":762},"2026-07-16",47.72,48.33,48.0831,0.1531,0.32,23913.1695,48.1132,{"date":764,"open":765,"high":766,"low":684,"close":730,"change":767,"percent_change":768,"volume":769,"transactions":376,"vwap":770},"2026-07-15",47.8,48.08,0.25,0.52,12717.642008,47.8473,{"date":772,"open":773,"high":756,"low":774,"close":684,"change":775,"percent_change":776,"volume":777,"transactions":778,"vwap":779},"2026-07-14",47.53,47.41,0.38,0.8,17420.94712,164,47.5401,{"date":781,"open":782,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":529,"vwap":788},"2026-07-13",47.5,47.11,47.3,-0.31,-0.65,12791.218014,47.2829,{"date":790,"open":791,"high":792,"low":773,"close":403,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":403},"2026-07-10",47.775,47.815,-0.14,-0.29,12800,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-09",47.562,47.767,47.55,47.75,0.72,1.53,11800,{"date":806,"open":677,"high":677,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-08",46.781,47.029999,-0.68,-1.43,16600,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-07-07",48.31,48.32,47.558,47.71,-0.64,-1.32,14500,{"date":822,"open":823,"high":824,"low":823,"close":646,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":646},"2026-07-06",48.0050011,48.529,0.51,1.07,20900,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":715,"percent_change":834,"volume":835,"transactions":9,"vwap":833},"2026-07-02",48.44,48.46,47.421,47.84,-0.77,18000,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-07-01",48.14,48.735,48.099998,48.21,-0.144,-0.3,13200,{"date":846,"open":847,"high":848,"low":664,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-30",48.11,48.42,48.354,0.274,0.57,14000,{"date":854,"open":855,"high":855,"low":856,"close":857,"change":477,"percent_change":858,"volume":859,"transactions":9,"vwap":857},"2026-06-29",48.18,47.67,48.080002,0.4,16300,{"date":861,"open":862,"high":721,"low":862,"close":721,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":721},"2026-06-26",47.18,0.39,0.82,8200,{"date":867,"open":666,"high":868,"low":869,"close":782,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":782},"2026-06-25",48.043999,47.34,0.424,0.9,20400,{"date":874,"open":875,"high":694,"low":875,"close":876,"change":877,"percent_change":802,"volume":878,"transactions":9,"vwap":876},"2026-06-24",46.75,47.076,0.336,9300,{"date":880,"open":881,"high":327,"low":382,"close":882,"change":883,"percent_change":95,"volume":884,"transactions":9,"vwap":882},"2026-06-23",46.22,46.74,-0.35,30100,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-22",47.080002,47.28,46.97,47.09,0.14,0.3,12000,{"date":895,"open":711,"high":896,"low":348,"close":897,"change":825,"percent_change":898,"volume":899,"transactions":9,"vwap":897},"2026-06-18",47.12,46.95,1.1,10800,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":621,"percent_change":906,"volume":907,"transactions":9,"vwap":905},"2026-06-17",47.049999,47.33,46.43,46.44,-1.02,16000,{"date":909,"open":887,"high":677,"low":910,"close":911,"change":497,"percent_change":912,"volume":913,"transactions":9,"vwap":911},"2026-06-16",46.85,46.92,-0.34,6100,{"date":915,"open":916,"high":916,"low":917,"close":887,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":887},"2026-06-15",47.63,47.02,-0.01,-0.02,15500,{"date":922,"open":392,"high":923,"low":337,"close":890,"change":858,"percent_change":425,"volume":924,"transactions":9,"vwap":890},"2026-06-12",47.44,18500,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-11",46.02,46.71,45.89,46.69,1.04,2.28,24200,{"date":935,"open":936,"high":937,"low":189,"close":189,"change":938,"percent_change":527,"volume":939,"transactions":9,"vwap":189},"2026-06-10",46.029999,46.66,-0.45,29400,{"date":941,"open":942,"high":350,"low":943,"close":944,"change":775,"percent_change":945,"volume":946,"transactions":9,"vwap":944},"2026-06-09",46.12,45.47,46.099998,0.83,11400,{"date":948,"open":929,"high":949,"low":950,"close":270,"change":892,"percent_change":951,"volume":952,"transactions":9,"vwap":270},"2026-06-08",46.07,45.613,0.66,125400,{"date":954,"open":955,"high":927,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-05",45.67,45.33,45.42,-0.57,-1.24,15900,{"date":962,"open":211,"high":963,"low":211,"close":964,"change":767,"percent_change":965,"volume":966,"transactions":9,"vwap":964},"2026-06-04",46.23,45.99,0.55,16500,{"date":968,"open":969,"high":969,"low":970,"close":971,"change":352,"percent_change":621,"volume":972,"transactions":9,"vwap":971},"2026-06-03",45.82,45.535,45.74,27400,{"date":974,"open":270,"high":975,"low":270,"close":976,"change":977,"percent_change":273,"volume":978,"transactions":9,"vwap":976},"2026-06-02",46.040001,45.96,0.28,9800,{"date":980,"open":981,"high":289,"low":252,"close":982,"change":415,"percent_change":415,"volume":983,"transactions":9,"vwap":982},"2026-06-01",45.48,45.68,27100,{"date":985,"open":317,"high":317,"low":982,"close":982,"change":883,"percent_change":986,"volume":987,"transactions":9,"vwap":982},"2026-05-29",-0.76,325700,{"date":989,"open":942,"high":963,"low":990,"close":936,"change":991,"percent_change":352,"volume":992,"transactions":9,"vwap":936},"2026-05-28",45.79,-0.1,21700,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":302,"percent_change":111,"volume":999,"transactions":9,"vwap":998},"2026-05-27",46.42,46.6,46.080002,46.13,94700,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1003,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1003},"2026-05-26",46.15,46.31,45.88,0.62,1.36,12100,{"date":1009,"open":1010,"high":209,"low":1011,"close":211,"change":977,"percent_change":1005,"volume":1012,"transactions":9,"vwap":211},"2026-05-22",45.63,45.39,75400,{"date":1014,"open":1015,"high":1016,"low":1017,"close":18,"change":734,"percent_change":1018,"volume":1019,"transactions":9,"vwap":18},"2026-05-21",45.0099983,45.505,44.71,0.53,9900,{"date":1021,"open":1022,"high":279,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-20",44.48,44.2,45.17,0.95,2.15,18600,{"date":1029,"open":1030,"high":1031,"low":1023,"close":1032,"change":244,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1032},"2026-05-19",44.54,44.571,44.22,-1.29,32500,{"date":1036,"open":1037,"high":1038,"low":1037,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-18",44.66,45.080002,44.8,0.13,0.29,25000,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":906,"volume":1050,"transactions":9,"vwap":1048},"2026-05-15",44.68,44.875,44.63,44.67,-0.461,19800,{"date":1052,"open":1053,"high":956,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-14",44.98,44.969,45.131,0.381,0.85,11600,{"date":1060,"open":1061,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":939,"transactions":9,"vwap":1063},"2026-05-13",45.07,44.59,44.75,-0.27,-0.6,{"date":1067,"open":241,"high":241,"low":1063,"close":1068,"change":1069,"percent_change":455,"volume":1070,"transactions":9,"vwap":1068},"2026-05-12",45.02,-0.415,14600,{"date":1072,"open":1073,"high":1073,"low":290,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-11",46.0099983,45.435,-0.479,-1.04,19500,{"date":1079,"open":338,"high":1080,"low":299,"close":1081,"change":1082,"percent_change":202,"volume":983,"transactions":9,"vwap":1081},"2026-05-08",46.094002,45.914,0.014,{"date":1084,"open":1085,"high":1085,"low":1086,"close":324,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":324},"2026-05-07",46.36,45.76,-0.49,-1.06,18400,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1093,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1093},"2026-05-06",46.28,46.39,46.092999,0.36,0.78,15000,{"date":1099,"open":290,"high":998,"low":1100,"close":936,"change":696,"percent_change":1101,"volume":1102,"transactions":9,"vwap":936},"2026-05-05",45.395,2.02,21800,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":37,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1108},"2026-05-04",45.54,45.61,44.975,45.12,-1.03,19200,{"date":1112,"open":1113,"high":289,"low":1114,"close":271,"change":1115,"percent_change":585,"volume":1116,"transactions":9,"vwap":271},"2026-05-01",45.7,45.45,0.08,22800,{"date":1118,"open":1119,"high":190,"low":1120,"close":269,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":269},"2026-04-30",45,44.95,0.63,1.4,38500,{"date":1125,"open":1126,"high":19,"low":1127,"close":1128,"change":621,"percent_change":1088,"volume":1129,"transactions":9,"vwap":1128},"2026-04-29",45.158,44.82,44.88,16900,{"date":1131,"open":981,"high":1132,"low":250,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-04-28",45.895,45.36,-0.25,-0.55,60300,{"date":1138,"open":1139,"high":189,"low":241,"close":1106,"change":585,"percent_change":858,"volume":1140,"transactions":9,"vwap":1106},"2026-04-27",45.44,14400,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":172,"volume":1148,"transactions":9,"vwap":1146},"2026-04-24",45.46,45.53,45.11,45.43,-0.013,27000,{"date":1150,"open":1139,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":111,"volume":1155,"transactions":9,"vwap":1153},"2026-04-23",45.618,45.029999,45.443,-0.177,13900,{"date":1157,"open":17,"high":17,"low":1158,"close":232,"change":477,"percent_change":214,"volume":1159,"transactions":9,"vwap":232},"2026-04-22",45.361,17000,{"date":1161,"open":1113,"high":220,"low":1162,"close":1146,"change":705,"percent_change":620,"volume":1163,"transactions":9,"vwap":1146},"2026-04-21",45.19,48800,{"date":1165,"open":1145,"high":271,"low":1145,"close":1105,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1105},"2026-04-20",0.21,0.46,13500,{"date":1170,"open":1171,"high":1172,"low":1171,"close":956,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":956},"2026-04-17",44.72,45.661,0.878,1.98,23000,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":167,"volume":1183,"transactions":9,"vwap":1181},"2026-04-16",44.37,44.56,44.21,44.452,0.052,92200,{"date":1185,"open":1186,"high":1186,"low":1032,"close":1187,"change":243,"percent_change":244,"volume":1188,"transactions":9,"vwap":1187},"2026-04-15",44.64,44.4,19700,{"date":1190,"open":1191,"high":1037,"low":1192,"close":1037,"change":858,"percent_change":871,"volume":1193,"transactions":9,"vwap":1037},"2026-04-14",44.46,44.3,23600,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1197,"change":951,"percent_change":1199,"volume":1140,"transactions":9,"vwap":1197},"2026-04-13",43.51,44.26,43.49,1.51,{"date":1201,"open":1202,"high":1202,"low":1203,"close":1204,"change":111,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1204},"2026-04-10",44.02,43.58,43.6,-0.89,9000,{"date":1208,"open":1196,"high":1209,"low":1210,"close":1211,"change":767,"percent_change":851,"volume":1212,"transactions":9,"vwap":1211},"2026-04-09",44.129,43.45,43.99,9500,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":435,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-04-08",43.735,44.060001,43.585,43.74,2.75,30200,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":612,"volume":1228,"transactions":9,"vwap":1226},"2026-04-07",42.37,42.77,42.22,42.57,0.02,22200,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1232,"change":116,"percent_change":150,"volume":1234,"transactions":9,"vwap":1232},"2026-04-06",42.28,42.55,42.02,38800,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-04-02",41.62,42.47,41.595,42.24,-0.12,-0.28,25600,{"date":1245,"open":1246,"high":1224,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-04-01",42.34,42.245,42.36,0.2,0.47,31200,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-03-31",41.66,42.35,41.415,42.16,1.05,2.55,47600,{"date":1262,"open":1237,"high":1237,"low":1263,"close":1264,"change":919,"percent_change":66,"volume":811,"transactions":9,"vwap":1264},"2026-03-30",40.99,41.11,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1269,"change":986,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1269},"2026-03-27",41.67,41.71,41.13,-1.81,22100,{"date":1273,"open":1274,"high":1232,"low":1275,"close":1276,"change":1277,"percent_change":819,"volume":1278,"transactions":9,"vwap":1276},"2026-03-26",42.049999,41.88,41.89,-0.561,27300,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-03-25",42.58,42.685,41.995,42.451,0.201,0.48,21200,{"date":1289,"open":1275,"high":1290,"low":1254,"close":1291,"change":760,"percent_change":667,"volume":1292,"transactions":9,"vwap":1291},"2026-03-24",42.43,42.25,23200,{"date":1294,"open":1295,"high":1232,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-03-23",41.82,41.76,41.93,0.79,1.92,32100,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1305,"change":809,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1305},"2026-03-20",41.72,41.84,41.14,-1.63,14100,{"date":1309,"open":1310,"high":1311,"low":1310,"close":1295,"change":1312,"percent_change":775,"volume":1313,"transactions":9,"vwap":1295},"2026-03-19",41.27,42.116,0.16,61800,{"date":1315,"open":1316,"high":1317,"low":1254,"close":1254,"change":1065,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1254},"2026-03-18",42,42.17,-1.42,54100,{"date":1321,"open":1231,"high":1290,"low":1274,"close":1322,"change":116,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1322},"2026-03-17",42.26,0.74,44700,{"date":1326,"open":1317,"high":1327,"low":1328,"close":1329,"change":1166,"percent_change":374,"volume":1287,"transactions":9,"vwap":1329},"2026-03-16",42.3,41.896,41.95,{"date":1331,"open":1275,"high":1233,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-03-13",41.42,41.74,0.11,0.26,23500,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":786,"percent_change":1343,"volume":1292,"transactions":9,"vwap":1342},"2026-03-12",41.87,42.036999,41.585,41.63,-1.54,{"date":1345,"open":1255,"high":1346,"low":1347,"close":1231,"change":145,"percent_change":938,"volume":1348,"transactions":9,"vwap":1231},"2026-03-11",42.45,41.97,31300,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1238,"change":1134,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1238},"2026-03-10",42.64,43.13,42.32,-0.59,37100,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1115,"percent_change":477,"volume":1362,"transactions":9,"vwap":1361},"2026-03-09",42.19,42.76,41.311,42.72,34700,{"date":1364,"open":1365,"high":1366,"low":1231,"close":1351,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1351},"2026-03-06",42.67,42.68,-0.84,-1.93,20800,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":992,"transactions":9,"vwap":1375},"2026-03-05",43.91,44.07,43.19,43.48,-0.781,-1.76,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":374,"volume":1385,"transactions":9,"vwap":1383},"2026-03-04",44.31,44.39,43.93,44.261,0.221,15700,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-03-03",43.475,44.29,43.26,44.040001,-0.23,-0.52,18800,{"date":1396,"open":1397,"high":1398,"low":1397,"close":1399,"change":203,"percent_change":1312,"volume":827,"transactions":9,"vwap":1399},"2026-03-02",43.64,44.42,44.27,{"date":1401,"open":1380,"high":1380,"low":1402,"close":1023,"change":363,"percent_change":1343,"volume":1403,"transactions":9,"vwap":1023},"2026-02-27",43.975,19900,{"date":1405,"open":1045,"high":1038,"low":1406,"close":251,"change":1166,"percent_change":1250,"volume":1110,"transactions":9,"vwap":251},"2026-02-26",44.475,{"date":1408,"open":1398,"high":1045,"low":1409,"close":1045,"change":1410,"percent_change":1411,"volume":966,"transactions":9,"vwap":1045},"2026-02-25",44.068001,0.68,1.55,{"date":1413,"open":1414,"high":1415,"low":1414,"close":1416,"change":1095,"percent_change":864,"volume":1403,"transactions":9,"vwap":1416},"2026-02-24",43.57,44.295,44,{"date":1418,"open":1192,"high":1419,"low":1420,"close":1397,"change":1421,"percent_change":1377,"volume":992,"transactions":9,"vwap":1397},"2026-02-23",44.461,43.41,-0.78,{"date":1423,"open":1424,"high":1062,"low":1424,"close":1398,"change":585,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1398},"2026-02-20",43.95,0.41,39600,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1242,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1432},"2026-02-19",44.23,44.32,44.012001,44.24,-0.63,62700,{"date":1436,"open":1437,"high":231,"low":1438,"close":1439,"change":658,"percent_change":302,"volume":1440,"transactions":9,"vwap":1439},"2026-02-18",44.69,44.385,44.52,12300,{"date":1442,"open":1443,"high":1053,"low":1399,"close":1444,"change":1134,"percent_change":1445,"volume":960,"transactions":9,"vwap":1444},"2026-02-17",44.76,44.6,-0.56,{"date":1447,"open":1191,"high":1448,"low":1415,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-02-13",44.94,44.85,0.64,1.45,41300,{"date":1454,"open":1455,"high":943,"low":1216,"close":1180,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1180},"2026-02-12",45.35,-0.83,-1.84,22500,{"date":1460,"open":1139,"high":269,"low":1461,"close":1462,"change":991,"percent_change":352,"volume":1463,"transactions":9,"vwap":1462},"2026-02-11",44.79,45.040001,89400,{"date":1465,"open":1466,"high":1146,"low":1467,"close":1468,"change":66,"percent_change":705,"volume":1469,"transactions":9,"vwap":1468},"2026-02-10",45.26,45.09,45.14,12600,{"date":1471,"open":1472,"high":1473,"low":1119,"close":1162,"change":705,"percent_change":620,"volume":1474,"transactions":9,"vwap":1162},"2026-02-09",45.24,45.414,10700,{"date":1476,"open":1030,"high":1477,"low":1478,"close":1479,"change":1480,"percent_change":1481,"volume":1287,"transactions":9,"vwap":1479},"2026-02-06",45.355,44.38,45.3,1.3,2.95,{"date":1483,"open":1484,"high":1178,"low":1484,"close":1416,"change":919,"percent_change":66,"volume":1485,"transactions":9,"vwap":1416},"2026-02-05",43.73,18300,{"date":1487,"open":1488,"high":1489,"low":1488,"close":1202,"change":374,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1202},"2026-02-04",43.77,44.436,1.15,39400,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":527,"volume":1499,"transactions":9,"vwap":1497},"2026-02-03",44.029999,44.078999,43.049999,43.52,-0.43,34400,{"date":1501,"open":1390,"high":1216,"low":1390,"close":1424,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1424},"2026-02-02",0.54,1.24,29300,{"date":1506,"open":1507,"high":1397,"low":1508,"close":1420,"change":715,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1420},"2026-01-30",43.42,43.15,-0.85,11100,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":734,"percent_change":965,"volume":827,"transactions":9,"vwap":1516},"2026-01-29",43.72,43.79,43.384,43.78,{"date":1518,"open":1416,"high":1391,"low":1519,"close":1520,"change":243,"percent_change":1354,"volume":1521,"transactions":9,"vwap":1520},"2026-01-28",43.5,43.54,48400,{"date":1523,"open":1524,"high":1524,"low":1525,"close":1526,"change":938,"percent_change":906,"volume":1527,"transactions":9,"vwap":1526},"2026-01-27",44.16,43.676,43.8,28900,{"date":1529,"open":1524,"high":1419,"low":1530,"close":1531,"change":1312,"percent_change":1095,"volume":1532,"transactions":9,"vwap":1531},"2026-01-26",44.080002,44.25,97600,{"date":1534,"open":1449,"high":1449,"low":1535,"close":1536,"change":986,"percent_change":1537,"volume":827,"transactions":9,"vwap":1536},"2026-01-23",43.987,44.09,-1.69,{"date":1539,"open":1540,"high":1024,"low":1541,"close":1449,"change":1312,"percent_change":1095,"volume":1175,"transactions":9,"vwap":1449},"2026-01-22",44.945,44.792,{"date":1543,"open":1544,"high":1448,"low":1545,"close":1437,"change":175,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1437},"2026-01-21",44.0099983,43.98,2.29,43500,{"date":1549,"open":1210,"high":1530,"low":1210,"close":1550,"change":1393,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1550},"2026-01-20",43.69,-1.18,22400,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1180,"change":352,"percent_change":1558,"volume":1077,"transactions":9,"vwap":1180},"2026-01-16",44.44,44.446,44.17,-0.5,{"date":1560,"open":1372,"high":1561,"low":1372,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2026-01-15",44.45,44.43,0.645,1.47,131000,{"date":1567,"open":1497,"high":1514,"low":1568,"close":1569,"change":1570,"percent_change":1571,"volume":852,"transactions":9,"vwap":1569},"2026-01-14",43.44,43.785,0.245,0.56,{"date":1573,"open":1574,"high":1574,"low":1575,"close":1520,"change":1064,"percent_change":192,"volume":1576,"transactions":9,"vwap":1520},"2026-01-13",43.92,43.39,16700,{"date":1578,"open":1579,"high":1580,"low":1579,"close":1581,"change":1040,"percent_change":892,"volume":1440,"transactions":9,"vwap":1581},"2026-01-12",43.415,43.84,43.81,{"date":1583,"open":1497,"high":1584,"low":1585,"close":1586,"change":1249,"percent_change":1167,"volume":1587,"transactions":9,"vwap":1586},"2026-01-09",43.87,43.338,43.68,22700,{"date":1589,"open":1590,"high":1204,"low":1590,"close":1375,"change":1250,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1375},"2026-01-08",42.83,1.09,9700,{"date":1594,"open":1595,"high":1595,"low":1596,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2026-01-07",43.485,42.748,43.0099983,-0.44,-1.01,22900,{"date":1602,"open":1603,"high":1210,"low":1604,"close":1210,"change":1249,"percent_change":1167,"volume":1605,"transactions":9,"vwap":1210},"2026-01-06",43.12,42.828,24100,{"date":1607,"open":1608,"high":1198,"low":1608,"close":1609,"change":802,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1609},"2026-01-05",42.66,43.25,1.69,20000,{"date":1613,"open":1223,"high":1614,"low":1615,"close":1614,"change":1616,"percent_change":1617,"volume":1058,"transactions":9,"vwap":1614},"2026-01-02",42.53,42.139,0.435,1.03,{"date":1619,"open":1232,"high":1232,"low":1620,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2025-12-31",42.09,42.095001,-0.455,-1.07,26100,{"date":1626,"open":1627,"high":1627,"low":1614,"close":1232,"change":843,"percent_change":1628,"volume":811,"transactions":9,"vwap":1232},"2025-12-30",42.94,-0.7,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":1635,"percent_change":95,"volume":1027,"transactions":9,"vwap":1634},"2025-12-29",43.055,43.081001,42.753,42.85,-0.32,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":657,"percent_change":254,"volume":1642,"transactions":9,"vwap":1641},"2025-12-26",43.16,43.18,42.97,43.17,11500,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1646,"change":585,"percent_change":214,"volume":1648,"transactions":9,"vwap":1646},"2025-12-24",43.11,43.21,42.969,10500,{"date":1650,"open":1651,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":843,"volume":1655,"transactions":9,"vwap":1653},"2025-12-23",43.196,42.98,43.029999,-0.13,150600,{"date":1657,"open":1658,"high":1210,"low":1658,"close":1638,"change":66,"percent_change":1241,"volume":1659,"transactions":9,"vwap":1638},"2025-12-22",43,44600,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1646,"change":254,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1646},"2025-12-19",43.23,43.29,43.047001,-0.21,12900,{"date":1668,"open":1497,"high":1204,"low":1374,"close":1669,"change":1312,"percent_change":565,"volume":1670,"transactions":9,"vwap":1669},"2025-12-18",43.3,21900,{"date":1672,"open":1673,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":111,"volume":852,"transactions":9,"vwap":1675},"2025-12-17",43.43,43.070999,43.14,-0.17,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":1392,"percent_change":384,"volume":893,"transactions":9,"vwap":1682},"2025-12-16",43.38,43.66,43.162,43.31,{"date":1684,"open":1685,"high":1685,"low":1198,"close":1520,"change":1241,"percent_change":1064,"volume":1686,"transactions":9,"vwap":1520},"2025-12-15",43.945,16100,{"date":1688,"open":1416,"high":1689,"low":1690,"close":1680,"change":302,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1680},"2025-12-12",44.049999,43.551,-0.41,8600,{"date":1694,"open":1580,"high":1424,"low":1695,"close":1580,"change":214,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1580},"2025-12-11",43.7,0.97,27500,{"date":1699,"open":1700,"high":1701,"low":1700,"close":1507,"change":696,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1507},"2025-12-10",42.46,43.599,2.14,30900,{"date":1705,"open":1291,"high":1706,"low":1291,"close":1707,"change":1312,"percent_change":775,"volume":884,"transactions":9,"vwap":1707},"2025-12-09",42.74,42.51,{"date":1709,"open":1359,"high":1359,"low":1231,"close":1255,"change":1676,"percent_change":341,"volume":1710,"transactions":9,"vwap":1255},"2025-12-08",19300,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":172,"percent_change":1717,"volume":1385,"transactions":9,"vwap":1716},"2025-12-05",42.49,42.746,42.471,42.52,-0.07,{"date":1719,"open":1351,"high":1224,"low":1720,"close":1232,"change":991,"percent_change":1392,"volume":1721,"transactions":9,"vwap":1232},"2025-12-04",42.445,44400,{"date":1723,"open":1291,"high":1724,"low":1291,"close":1725,"change":1250,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1725},"2025-12-03",42.755,42.65,1.11,28500,{"date":1729,"open":1730,"high":1730,"low":1731,"close":1732,"change":254,"percent_change":1665,"volume":1733,"transactions":9,"vwap":1732},"2025-12-02",42.41,42.11,42.18,31000,{"date":1735,"open":1736,"high":1737,"low":1736,"close":1738,"change":1241,"percent_change":1242,"volume":872,"transactions":9,"vwap":1738},"2025-12-01",41.98,42.54,42.27,{"date":1740,"open":1351,"high":1351,"low":1291,"close":1741,"change":657,"percent_change":254,"volume":1742,"transactions":9,"vwap":1741},"2025-11-28",42.39,23800,{"date":1744,"open":1745,"high":1746,"low":1741,"close":1290,"change":167,"percent_change":977,"volume":1747,"transactions":9,"vwap":1290},"2025-11-26",42.42,42.88,154800,{"date":1749,"open":1750,"high":1614,"low":1750,"close":1751,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1751},"2025-11-25",41.43,42.31,0.96,2.32,178900,{"date":1756,"open":1310,"high":1757,"low":1758,"close":1759,"change":167,"percent_change":1041,"volume":1760,"transactions":9,"vwap":1759},"2025-11-24",41.52,41.080002,41.35,23400,{"date":1762,"open":1763,"high":1764,"low":1763,"close":1765,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1765},"2025-11-21",40.25,41.39,41.23,1.21,3.02,162300,{"date":1770,"open":1771,"high":1772,"low":25,"close":25,"change":1635,"percent_change":1773,"volume":1774,"transactions":9,"vwap":25},"2025-11-20",40.79,40.95,-0.79,52900,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":919,"percent_change":66,"volume":1781,"transactions":9,"vwap":1780},"2025-11-19",40.4,40.57,40.15,40.34,35000,{"date":1783,"open":1784,"high":1785,"low":1784,"close":1786,"change":612,"percent_change":167,"volume":1760,"transactions":9,"vwap":1786},"2025-11-18",40.11,40.586,40.36,{"date":1788,"open":1789,"high":1789,"low":1790,"close":1791,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1791},"2025-11-17",41.26,40.2,40.31,-1.05,-2.54,57900,{"date":1796,"open":1797,"high":1798,"low":1758,"close":1799,"change":1241,"percent_change":794,"volume":1800,"transactions":9,"vwap":1799},"2025-11-14",41.09,41.363,41.36,21500,{"date":1802,"open":1803,"high":1804,"low":1750,"close":1805,"change":1806,"percent_change":1807,"volume":1552,"transactions":9,"vwap":1805},"2025-11-13",41.96,42.14,41.48,-0.67,-1.59,{"date":1809,"open":1810,"high":1811,"low":1810,"close":1812,"change":203,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1812},"2025-11-12",42.099998,42.63,42.15,0.17,15100,{"date":1816,"open":1304,"high":1732,"low":1304,"close":1817,"change":892,"percent_change":802,"volume":1818,"transactions":9,"vwap":1817},"2025-11-11",42.080002,17600,{"date":1820,"open":1821,"high":1822,"low":1341,"close":1823,"change":585,"percent_change":695,"volume":1824,"transactions":9,"vwap":1823},"2025-11-10",41.99,42.0099983,41.78,34200,{"date":1826,"open":1827,"high":1828,"low":1827,"close":1828,"change":775,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1828},"2025-11-07",41.02,41.6,0.92,16400,{"date":1832,"open":1833,"high":1833,"low":1834,"close":1834,"change":1135,"percent_change":819,"volume":1835,"transactions":9,"vwap":1834},"2025-11-06",41.91,41.22,92400,{"date":1837,"open":1827,"high":1838,"low":1827,"close":1839,"change":864,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1839},"2025-11-05",41.923,41.77,2,38900,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1772,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1772},"2025-11-04",40.86,41.12,40.83,-0.38,-0.92,37900,{"date":1851,"open":1852,"high":1852,"low":1853,"close":1852,"change":657,"percent_change":991,"volume":1854,"transactions":9,"vwap":1852},"2025-11-03",41.33,40.8,25400,{"date":1856,"open":1857,"high":1857,"low":1269,"close":1858,"change":794,"percent_change":1628,"volume":1859,"transactions":9,"vwap":1858},"2025-10-31",41.73,41.37,68600,{"date":1861,"open":1862,"high":1231,"low":1828,"close":1254,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1254},"2025-10-30",41.75,-0.36,-0.86,17200,{"date":1867,"open":1868,"high":1359,"low":1839,"close":1233,"change":1869,"percent_change":1870,"volume":1611,"transactions":9,"vwap":1233},"2025-10-29",42.71,-0.997,-2.32,{"date":1872,"open":1873,"high":1873,"low":1874,"close":1875,"change":1876,"percent_change":455,"volume":1877,"transactions":9,"vwap":1875},"2025-10-28",43.36,42.91,43.016998,-0.393,16200,{"date":1879,"open":1488,"high":1488,"low":1880,"close":1420,"change":203,"percent_change":1312,"volume":1881,"transactions":9,"vwap":1420},"2025-10-27",43.28,14700,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1886,"change":311,"percent_change":825,"volume":1887,"transactions":9,"vwap":1886},"2025-10-24",43.53,43.565,43.34,138000,{"date":1889,"open":1634,"high":1675,"low":1706,"close":1603,"change":565,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1603},"2025-10-23",0.87,24500,{"date":1893,"open":1639,"high":1639,"low":1894,"close":1895,"change":341,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1895},"2025-10-22",42.435,42.75,-0.93,10100,{"date":1899,"open":1706,"high":1646,"low":1900,"close":1508,"change":116,"percent_change":802,"volume":907,"transactions":9,"vwap":1508},"2025-10-21",42.706,{"date":1902,"open":1737,"high":1903,"low":1737,"close":1904,"change":1571,"percent_change":1905,"volume":1818,"transactions":9,"vwap":1904},"2025-10-20",42.881,42.84,1.32,{"date":1907,"open":1908,"high":1231,"low":1316,"close":1231,"change":1249,"percent_change":1286,"volume":1909,"transactions":9,"vwap":1231},"2025-10-17",42.07,17800,{"date":1911,"open":1912,"high":1912,"low":1736,"close":1817,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1817},"2025-10-16",42.87,-0.71,-1.66,98800,{"date":1917,"open":1640,"high":1662,"low":1918,"close":1919,"change":203,"percent_change":1312,"volume":1097,"transactions":9,"vwap":1919},"2025-10-15",42.651,42.79,{"date":1921,"open":1332,"high":1922,"low":1332,"close":1361,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1361},"2025-10-14",42.829,0.807,1.93,17300,{"date":1927,"open":1268,"high":1928,"low":1929,"close":1928,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1928},"2025-10-13",41.913,41.58,0.783,1.9,17900,{"date":1934,"open":1291,"high":1935,"low":1269,"close":1269,"change":603,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1269},"2025-10-10",42.279,-2.58,33100,{"date":1939,"open":1361,"high":1361,"low":1940,"close":1225,"change":1087,"percent_change":292,"volume":1941,"transactions":9,"vwap":1225},"2025-10-09",42.060001,43200,{"date":1943,"open":1232,"high":1868,"low":1327,"close":1868,"change":72,"percent_change":1096,"volume":1944,"transactions":9,"vwap":1868},"2025-10-08",16800,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":621,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1950},"2025-10-07",42.81,42.921,42.23,42.38,-1.12,24700,{"date":1954,"open":1955,"high":1955,"low":1956,"close":1957,"change":620,"percent_change":1445,"volume":1485,"transactions":9,"vwap":1957},"2025-10-06",43.32,42.791,42.86,{"date":1959,"open":1638,"high":1519,"low":1960,"close":1961,"change":202,"percent_change":203,"volume":859,"transactions":9,"vwap":1961},"2025-10-03",43.09,43.099998,{"date":1963,"open":1640,"high":1964,"low":1965,"close":1964,"change":767,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1964},"2025-10-02",43.07,42.62,0.58,11700,{"date":1969,"open":1919,"high":1496,"low":1608,"close":1970,"change":1665,"percent_change":1087,"volume":1971,"transactions":9,"vwap":1970},"2025-10-01",42.82,19600,{"date":1973,"open":1960,"high":1974,"low":1361,"close":1653,"change":243,"percent_change":1065,"volume":1975,"transactions":9,"vwap":1653},"2025-09-30",43.2,66600,{"date":1977,"open":1978,"high":1978,"low":1979,"close":1663,"change":1665,"percent_change":621,"volume":1980,"transactions":9,"vwap":1663},"2025-09-29",43.75,43.098,20700,{"date":1982,"open":1374,"high":1196,"low":1638,"close":1519,"change":214,"percent_change":1696,"volume":1983,"transactions":9,"vwap":1519},"2025-09-26",45900,{"date":1985,"open":1658,"high":1986,"low":1987,"close":1988,"change":883,"percent_change":263,"volume":1504,"transactions":9,"vwap":1988},"2025-09-25",43.179,42.875,43.080002,{"date":1990,"open":1424,"high":1991,"low":1992,"close":1673,"change":1558,"percent_change":1993,"volume":1952,"transactions":9,"vwap":1673},"2025-09-24",43.985,43.37,-1.14,{"date":1995,"open":1373,"high":1996,"low":1581,"close":1382,"change":1717,"percent_change":497,"volume":1336,"transactions":9,"vwap":1382},"2025-09-23",44.36,{"date":1998,"open":1999,"high":1416,"low":2000,"close":1416,"change":1717,"percent_change":497,"volume":1058,"transactions":9,"vwap":1416},"2025-09-22",43.85,43.65,{"date":2002,"open":2003,"high":2003,"low":1402,"close":1373,"change":1087,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1373},"2025-09-19",44.74,-1.1,21100,{"date":2007,"open":1584,"high":1062,"low":1580,"close":1179,"change":1025,"percent_change":2008,"volume":1369,"transactions":9,"vwap":1179},"2025-09-18",2.18,{"date":2010,"open":1680,"high":1022,"low":2011,"close":2012,"change":1227,"percent_change":612,"volume":2013,"transactions":9,"vwap":2012},"2025-09-17",43.47,43.61,41900,{"date":2015,"open":1526,"high":1526,"low":2016,"close":2017,"change":2018,"percent_change":1433,"volume":2019,"transactions":9,"vwap":2017},"2025-09-16",43.33,43.59,-0.275,25200,{"date":2021,"open":1032,"high":1032,"low":2022,"close":2023,"change":2024,"percent_change":37,"volume":1932,"transactions":9,"vwap":2023},"2025-09-15",43.829,43.865,-0.205,{"date":2026,"open":1047,"high":1047,"low":1545,"close":1373,"change":1806,"percent_change":2027,"volume":811,"transactions":9,"vwap":1373},"2025-09-12",-1.5,{"date":2029,"open":2030,"high":2003,"low":2030,"close":2003,"change":898,"percent_change":2031,"volume":1188,"transactions":9,"vwap":2003},"2025-09-11",43.71,2.52,{"date":2033,"open":1574,"high":1574,"low":1992,"close":1397,"change":1676,"percent_change":111,"volume":2034,"transactions":9,"vwap":1397},"2025-09-10",53200,{"date":2036,"open":1432,"high":1432,"low":1203,"close":1581,"change":621,"percent_change":2037,"volume":946,"transactions":9,"vwap":1581},"2025-09-09",-1.08,{"date":2039,"open":1478,"high":1478,"low":2040,"close":1389,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":1389},"2025-09-08",43.97,0.121,0.27,22000,{"date":2045,"open":2046,"high":2047,"low":1382,"close":2048,"change":1654,"percent_change":794,"volume":835,"transactions":9,"vwap":2048},"2025-09-05",44.58,44.725,44.169,{"date":2050,"open":2051,"high":2052,"low":1513,"close":2052,"change":2053,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2052},"2025-09-04",43.76,44.299,0.589,1.35,15400,{"date":2057,"open":1484,"high":1545,"low":1375,"close":2030,"change":2058,"percent_change":1227,"volume":2059,"transactions":9,"vwap":2030},"2025-09-03",0.01,23700,{"date":2061,"open":1198,"high":1526,"low":1210,"close":1695,"change":843,"percent_change":809,"volume":1116,"transactions":9,"vwap":1695},"2025-09-02",{"date":2063,"open":2064,"high":1178,"low":2065,"close":1416,"change":883,"percent_change":1773,"volume":1278,"transactions":9,"vwap":1416},"2025-08-29",44.34,43.89,{"date":2067,"open":1186,"high":1186,"low":2068,"close":2069,"change":1676,"percent_change":1847,"volume":2070,"transactions":9,"vwap":2069},"2025-08-28",44.121,44.35,33000,{"date":2072,"open":1557,"high":1439,"low":1557,"close":1439,"change":2073,"percent_change":802,"volume":2074,"transactions":9,"vwap":1439},"2025-08-27",0.319,20200,{"date":2076,"open":1391,"high":2077,"low":1494,"close":2078,"change":2079,"percent_change":863,"volume":2080,"transactions":9,"vwap":2078},"2025-08-26",44.349,44.201,0.171,15300,{"date":2082,"open":2083,"high":1430,"low":2084,"close":1494,"change":1134,"percent_change":1445,"volume":2085,"transactions":9,"vwap":1494},"2025-08-25",44.225,43.939,92100,{"date":2087,"open":1627,"high":1561,"low":1627,"close":2088,"change":2089,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2088},"2025-08-22",44.28,1.56,3.65,17400,{"date":2093,"open":2094,"high":1904,"low":1614,"close":1361,"change":203,"percent_change":1312,"volume":2095,"transactions":9,"vwap":1361},"2025-08-21",42.555,26500,{"date":2097,"open":2098,"high":1653,"low":2099,"close":1725,"change":2100,"percent_change":883,"volume":2101,"transactions":9,"vwap":1725},"2025-08-20",42.93,42.535,-0.15,26700,{"date":2103,"open":2104,"high":1390,"low":2105,"close":2105,"change":793,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2105},"2025-08-19",42.9,42.8,-0.33,69400,{"date":2109,"open":2110,"high":1652,"low":1868,"close":1627,"change":2111,"percent_change":891,"volume":2112,"transactions":9,"vwap":1627},"2025-08-18",42.78,0.06,33700,{"date":2114,"open":2115,"high":2115,"low":1361,"close":1746,"change":243,"percent_change":1065,"volume":2116,"transactions":9,"vwap":1746},"2025-08-15",43.22,27200,{"date":2118,"open":1873,"high":1507,"low":1652,"close":1675,"change":363,"percent_change":2119,"volume":2120,"transactions":9,"vwap":1675},"2025-08-14",-1.57,27900,{"date":2122,"open":2123,"high":1580,"low":2124,"close":2125,"change":225,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2125},"2025-08-13",43.27,43.215,43.83,1.88,157000,{"date":2129,"open":2130,"high":2131,"low":2130,"close":2131,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2131},"2025-08-12",41.85,43.02,1.48,3.56,42600,{"date":2136,"open":1839,"high":1839,"low":2137,"close":2138,"change":172,"percent_change":1717,"volume":2139,"transactions":9,"vwap":2138},"2025-08-11",41.456,41.54,609500,{"date":2141,"open":2142,"high":2130,"low":2143,"close":2143,"change":172,"percent_change":1717,"volume":2144,"transactions":9,"vwap":2143},"2025-08-08",41.8,41.57,33200,{"date":2146,"open":1620,"high":2147,"low":1332,"close":1828,"change":243,"percent_change":192,"volume":2148,"transactions":9,"vwap":1828},"2025-08-07",42.115,45100,{"date":2150,"open":1267,"high":1275,"low":1828,"close":2151,"change":734,"percent_change":1966,"volume":2152,"transactions":9,"vwap":2151},"2025-08-06",41.86,22600,{"date":2154,"open":1332,"high":2155,"low":2156,"close":1237,"change":775,"percent_change":1829,"volume":2157,"transactions":9,"vwap":1237},"2025-08-05",41.725,41.211,52600,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2161,"change":150,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2161},"2025-08-04",40.73,41.24,40.65,1.8,37200,{"date":2166,"open":1771,"high":1771,"low":1784,"close":2167,"change":1628,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2167},"2025-08-01",40.51,-1.7,24800,{"date":2171,"open":1929,"high":1929,"low":2172,"close":2173,"change":1134,"percent_change":1065,"volume":2174,"transactions":9,"vwap":2173},"2025-07-31",41.029999,41.21,371300,{"date":2176,"open":2177,"high":1803,"low":2178,"close":2179,"change":1813,"percent_change":1425,"volume":1260,"transactions":9,"vwap":2179},"2025-07-30",41.55,41.162,41.46,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2184,"change":919,"percent_change":66,"volume":1983,"transactions":9,"vwap":2184},"2025-07-29",41.47,41.59,41.29,{"date":2186,"open":2187,"high":1757,"low":2188,"close":2189,"change":1717,"percent_change":1676,"volume":2190,"transactions":9,"vwap":2189},"2025-07-28",41.3,41.25,41.31,7400,{"date":2192,"open":1852,"high":2193,"low":2194,"close":2195,"change":593,"percent_change":1095,"volume":1458,"transactions":9,"vwap":2195},"2025-07-25",41.41,41.125,41.38,{"date":2197,"open":1268,"high":1268,"low":2198,"close":1765,"change":1913,"percent_change":1537,"volume":2199,"transactions":9,"vwap":1765},"2025-07-24",41.19,70000,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2203,"change":825,"percent_change":2205,"volume":1881,"transactions":9,"vwap":2203},"2025-07-23",41.7,41.94,41.61,1.23,{"date":2207,"open":2173,"high":2208,"low":2209,"close":1750,"change":734,"percent_change":1966,"volume":2210,"transactions":9,"vwap":1750},"2025-07-22",41.51,41.097,25700,{"date":2212,"open":2213,"high":2138,"low":2214,"close":2198,"change":2215,"percent_change":37,"volume":2080,"transactions":9,"vwap":2198},"2025-07-21",41.505,41.16,-0.195,{"date":2217,"open":2218,"high":2218,"low":1765,"close":2219,"change":2220,"percent_change":1551,"volume":2221,"transactions":9,"vwap":2219},"2025-07-18",41.985,41.385,-0.495,30000,{"date":2223,"open":1765,"high":1276,"low":1765,"close":1275,"change":1966,"percent_change":1122,"volume":2224,"transactions":9,"vwap":1275},"2025-07-17",12200,{"date":2226,"open":2227,"high":2189,"low":2228,"close":2187,"change":977,"percent_change":1410,"volume":2229,"transactions":9,"vwap":2187},"2025-07-16",40.98,40.66,48100,{"date":2231,"open":1329,"high":1329,"low":1827,"close":1827,"change":1628,"percent_change":2232,"volume":2233,"transactions":9,"vwap":1827},"2025-07-15",-1.68,28700,{"date":2235,"open":1929,"high":1303,"low":2236,"close":1303,"change":2237,"percent_change":965,"volume":1932,"transactions":9,"vwap":1303},"2025-07-14",41.406,0.23,{"date":2239,"open":1268,"high":2240,"low":1805,"close":2241,"change":192,"percent_change":2242,"volume":1159,"transactions":9,"vwap":2241},"2025-07-11",41.758,41.49,-1.47,{"date":2244,"open":2245,"high":2246,"low":1303,"close":1731,"change":2042,"percent_change":2247,"volume":1168,"transactions":9,"vwap":1731},"2025-07-10",41.83,42.375,0.65,{"date":2249,"open":1295,"high":1304,"low":2193,"close":1304,"change":1335,"percent_change":1121,"volume":2250,"transactions":9,"vwap":1304},"2025-07-09",19000,{"date":2252,"open":2241,"high":2245,"low":2253,"close":1929,"change":1335,"percent_change":1121,"volume":1485,"transactions":9,"vwap":1929},"2025-07-08",41.44,{"date":2255,"open":1342,"high":1316,"low":2198,"close":2256,"change":818,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2256},"2025-07-07",41.32,-1.53,228600,{"date":2260,"open":2151,"high":1803,"low":2261,"close":1803,"change":734,"percent_change":1966,"volume":2262,"transactions":9,"vwap":1803},"2025-07-03",41.81,9100,{"date":2264,"open":2195,"high":1303,"low":2265,"close":1303,"change":116,"percent_change":22,"volume":2266,"transactions":9,"vwap":1303},"2025-07-02",41.155,68100,{"date":2268,"open":2269,"high":1295,"low":2269,"close":2193,"change":1410,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2193},"2025-07-01",40.63,1.67,88100,{"date":2273,"open":2274,"high":2274,"low":2275,"close":2160,"change":793,"percent_change":912,"volume":2276,"transactions":9,"vwap":2160},"2025-06-30",41.099998,40.62,50700,{"date":2278,"open":141,"high":1845,"low":2279,"close":2280,"change":2237,"percent_change":851,"volume":2281,"transactions":9,"vwap":2280},"2025-06-27",40.54,40.87,72200,{"date":2283,"open":2284,"high":2228,"low":2285,"close":2286,"change":374,"percent_change":2287,"volume":924,"transactions":9,"vwap":2286},"2025-06-26",40.29,40.28,40.64,1.25,{"date":2289,"open":2290,"high":2290,"low":2291,"close":2292,"change":1691,"percent_change":1599,"volume":1336,"transactions":9,"vwap":2292},"2025-06-25",40.59,40.095001,40.14,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2298,"change":116,"percent_change":2299,"volume":2043,"transactions":9,"vwap":2298},"2025-06-24",40.445,40.68,40.33,40.55,0.77,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2303,"change":1018,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2303},"2025-06-23",39.69,40.24,39.321,1.33,101100,{"date":2308,"open":2309,"high":2309,"low":2310,"close":2311,"change":66,"percent_change":1654,"volume":2312,"transactions":9,"vwap":2311},"2025-06-20",40.0099983,39.44,39.71,29800,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2318,"change":2058,"percent_change":202,"volume":2319,"transactions":9,"vwap":2318},"2025-06-18",39.83,40.073002,39.6,39.76,107100,{"date":2321,"open":25,"high":2322,"low":2323,"close":2324,"change":912,"percent_change":1509,"volume":2325,"transactions":9,"vwap":2324},"2025-06-17",40.077999,39.7,39.75,50600,{"date":2327,"open":1779,"high":2328,"low":2329,"close":2330,"change":760,"percent_change":776,"volume":2331,"transactions":9,"vwap":2330},"2025-06-16",40.3,39.96,40.09,17500,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2337,"change":2338,"percent_change":2339,"volume":1670,"transactions":9,"vwap":2337},"2025-06-13",40.18,40.368,39.701,39.77,-0.88,-2.16,{"date":2341,"open":1778,"high":2162,"low":2297,"close":2162,"change":919,"percent_change":66,"volume":2342,"transactions":9,"vwap":2162},"2025-06-12",35300,{"date":2344,"open":1269,"high":2345,"low":2228,"close":2346,"change":620,"percent_change":1354,"volume":2347,"transactions":9,"vwap":2346},"2025-06-11",41.2,40.67,17100,{"date":2349,"open":2227,"high":2350,"low":1846,"close":2351,"change":1312,"percent_change":863,"volume":2352,"transactions":9,"vwap":2351},"2025-06-10",41.189,40.91,143400,{"date":2354,"open":1263,"high":1827,"low":2355,"close":2356,"change":767,"percent_change":1005,"volume":2357,"transactions":9,"vwap":2356},"2025-06-09",40.615,40.75,28300,{"date":2359,"open":2269,"high":2360,"low":2361,"close":2362,"change":977,"percent_change":2363,"volume":1292,"transactions":9,"vwap":2362},"2025-06-06",40.77,40.35,40.5,0.7,{"date":2365,"open":1780,"high":2366,"low":2367,"close":2368,"change":1115,"percent_change":1249,"volume":1243,"transactions":9,"vwap":2368},"2025-06-05",40.37,39.925,40.22,{"date":2370,"open":2371,"high":2371,"low":2292,"close":2292,"change":1676,"percent_change":157,"volume":1292,"transactions":9,"vwap":2292},"2025-06-04",40.46,{"date":2373,"open":2374,"high":2375,"low":2376,"close":1791,"change":825,"percent_change":2377,"volume":859,"transactions":9,"vwap":1791},"2025-06-03",39.8,40.395,39.64,1.28,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2374,"change":1654,"percent_change":2106,"volume":2383,"transactions":9,"vwap":2374},"2025-06-02",39.88,39.9,39.46,36200,{"date":2385,"open":2329,"high":1779,"low":2386,"close":2387,"change":497,"percent_change":341,"volume":2388,"transactions":9,"vwap":2387},"2025-05-30",39.73,39.93,50200,{"date":2390,"open":2391,"high":2391,"low":2337,"close":2330,"change":1335,"percent_change":2247,"volume":1458,"transactions":9,"vwap":2330},"2025-05-29",40.21,{"date":2393,"open":2366,"high":2366,"low":2374,"close":2315,"change":1558,"percent_change":959,"volume":2394,"transactions":9,"vwap":2315},"2025-05-28",23900,{"date":2396,"open":2315,"high":2397,"low":2398,"close":2297,"change":225,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2297},"2025-05-27",40.375,39.81,2.05,46700,{"date":2402,"open":2403,"high":2376,"low":2403,"close":2404,"change":1064,"percent_change":809,"volume":1659,"transactions":9,"vwap":2404},"2025-05-23",39.15,39.52,{"date":2406,"open":2324,"high":2407,"low":2408,"close":2409,"change":1654,"percent_change":2106,"volume":2410,"transactions":9,"vwap":2409},"2025-05-22",39.94,39.54,39.79,17700,{"date":2412,"open":2413,"high":2413,"low":2414,"close":2415,"change":1456,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2415},"2025-05-21",40.53,39.816,39.92,-2.04,39000,{"date":2419,"open":2296,"high":2420,"low":2162,"close":2356,"change":1717,"percent_change":1676,"volume":2421,"transactions":9,"vwap":2356},"2025-05-20",41,62100,{"date":2423,"open":2371,"high":2424,"low":2371,"close":2425,"change":2426,"percent_change":1691,"volume":1703,"transactions":9,"vwap":2425},"2025-05-19",40.88,40.82,-0.169,{"date":2428,"open":2360,"high":2429,"low":2162,"close":2430,"change":2431,"percent_change":425,"volume":2432,"transactions":9,"vwap":2430},"2025-05-16",41.117,40.989,0.349,28600,{"date":2434,"open":2435,"high":2436,"low":2328,"close":2286,"change":2437,"percent_change":1286,"volume":2438,"transactions":9,"vwap":2286},"2025-05-15",40.43,40.72,0.196,117100,{"date":2440,"open":2441,"high":2441,"low":2442,"close":2443,"change":2444,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2443},"2025-05-14",40.93,40.422,40.444,-0.336,-0.82,40900,{"date":2448,"open":2286,"high":2449,"low":2286,"close":2450,"change":1813,"percent_change":214,"volume":2451,"transactions":9,"vwap":2450},"2025-05-13",41.040001,40.78,217700,{"date":2453,"open":1780,"high":2454,"low":1779,"close":2455,"change":2456,"percent_change":2457,"volume":2400,"transactions":9,"vwap":2455},"2025-05-12",40.89,40.61,1.59,4.07,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2463,"change":1635,"percent_change":263,"volume":1491,"transactions":9,"vwap":2463},"2025-05-09",39.285,39.38,38.94,39.02,{"date":2465,"open":2463,"high":2466,"low":2467,"close":2468,"change":1966,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2468},"2025-05-08",39.544,38.688,39.34,1.5,20300,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2476,"change":585,"percent_change":1250,"volume":2477,"transactions":9,"vwap":2476},"2025-05-07",38.83,38.92,38.42,38.76,59700,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2483,"change":1392,"percent_change":1354,"volume":2484,"transactions":9,"vwap":2483},"2025-05-06",38.31,38.781,38.19,38.58,56000,{"date":2486,"open":2487,"high":2488,"low":2487,"close":2489,"change":1134,"percent_change":818,"volume":1499,"transactions":9,"vwap":2489},"2025-05-05",38.61,39.129,38.81,{"date":2491,"open":2492,"high":2493,"low":2492,"close":2494,"change":2495,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2494},"2025-05-02",38.53,39.122,39.060001,1.02,2.68,70800,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2503,"change":374,"percent_change":2305,"volume":2504,"transactions":9,"vwap":2503},"2025-05-01",37.96,38.255,37.54,38.040001,103600,{"date":2506,"open":2507,"high":2508,"low":178,"close":2502,"change":243,"percent_change":363,"volume":2509,"transactions":9,"vwap":2502},"2025-04-30",37.14,37.65,55000,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2515,"change":2516,"percent_change":2517,"volume":924,"transactions":9,"vwap":2515},"2025-04-29",37.47,37.82,37.07,37.8,0.35,0.93,{"date":182,"open":2519,"high":2520,"low":2521,"close":2522,"change":657,"percent_change":705,"volume":2523,"transactions":9,"vwap":2522},37.49,37.644,37.049999,37.45,47100]