[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-XVV":3,"homepage-market-summary":30,"stock-historical-XVV":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"XVV","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 500 ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.9314,0.549528,"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},59,59.12,59.24,58.975,59.33,-0.33,-0.56,9101.74649,59.74,47.59,40835.96655242231,93.9,1513,{"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},41.42,41930,15304327.604658,39.58,"2025-04-28",[185,188,197,207,217,228,239,247,257,267,276,287,296,307,317,325,335,346,356,364,374,385,393,402,410,419,429,438,448,458,468,476,485,494,502,510,519,527,537,546,554,563,573,584,592,601,609,617,627,638,648,658,667,675,685,695,705,715,725,735,745,755,763,771,780,786,790,797,805,811,816,824,832,840,847,854,861,868,876,881,890,897,903,910,918,923,928,934,942,948,956,963,969,976,980,985,991,999,1006,1013,1019,1027,1034,1041,1047,1055,1062,1068,1077,1083,1092,1100,1108,1114,1122,1129,1135,1143,1149,1154,1161,1169,1176,1182,1190,1198,1205,1213,1221,1228,1235,1242,1249,1257,1262,1270,1279,1286,1294,1301,1308,1316,1323,1331,1337,1343,1349,1357,1365,1371,1379,1386,1393,1402,1407,1414,1419,1425,1433,1439,1445,1453,1461,1469,1477,1484,1491,1499,1505,1512,1518,1525,1533,1539,1545,1551,1558,1564,1569,1573,1579,1585,1591,1598,1603,1609,1614,1618,1625,1630,1635,1641,1645,1651,1656,1659,1663,1670,1678,1683,1689,1694,1700,1704,1708,1715,1719,1725,1732,1738,1741,1746,1751,1757,1762,1769,1776,1783,1787,1791,1799,1805,1811,1815,1822,1826,1832,1837,1840,1848,1854,1860,1867,1873,1879,1884,1890,1894,1900,1905,1912,1919,1924,1930,1935,1941,1947,1954,1960,1966,1972,1979,1985,1990,1997,2000,2004,2010,2015,2021,2026,2033,2039,2045,2052,2057,2063,2068,2074,2077,2082,2090,2096,2103,2110,2115,2121,2126,2134,2139,2145,2151,2158,2162,2170,2177,2183,2190,2195,2199,2203,2207,2214,2220,2227,2233,2240,2248,2254,2262,2268,2275,2279,2284,2290,2295,2302,2308,2315,2320,2326,2332,2338,2344,2349,2356,2362,2368,2376,2381,2386,2394,2402,2409,2416,2424,2430,2436,2441,2447,2456,2464,2470,2477,2484,2489,2494,2502,2510,2517,2524,2530,2536,2540,2545,2552,2559,2565,2573,2579,2585,2592,2596,2603,2611,2618,2624,2633,2639,2646,2653,2659,2665,2671,2676],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":186,"vwap":187},160,59.0899,{"date":189,"open":190,"high":191,"low":18,"close":21,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-07",59.26,59.37,-0.1446,-0.24,14978.429909,161,59.317,{"date":198,"open":199,"high":200,"low":201,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-06",59.54,59.67,59.4746,0.3146,0.53,7154.5053,176,59.5457,{"date":208,"open":209,"high":210,"low":209,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-05",58.77,59.29,59.16,0.3906,0.66,33976.839044,383,59.0565,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-02",58.97,59.0077,58.7101,58.7694,0.4196,0.72,9318.366559,175,58.7978,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-10-01",58.38,58.411,58.05,58.3498,0.0498,0.09,7021.486763,174,58.2586,{"date":240,"open":241,"high":242,"low":243,"close":243,"change":173,"percent_change":67,"volume":244,"transactions":245,"vwap":246},"2026-09-30",58.61,58.7574,58.3,7764.783639,190,58.6092,{"date":248,"open":249,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-29",58.7,58.24,58.33,-0.13,-0.22,25494.2382,215,58.4,{"date":258,"open":259,"high":209,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-28",58.62,58.37,58.46,-0.4175,-0.71,14536.574283,249,58.5218,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":141,"volume":274,"transactions":226,"vwap":275},"2026-09-25",58.53,58.8799,58.5004,58.8775,0.4061,7607.14664,58.6857,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-24",58.26,58.5125,58.185,58.4714,-0.0631,-0.11,11483.71474,162,58.3862,{"date":288,"open":289,"high":289,"low":290,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-23",58.89,58.5345,-0.5255,-0.89,10852.830528,178,58.6999,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-22",59.11,59.17,58.95,59.06,0.03,0.05,9576.385129,170,59.0602,{"date":308,"open":309,"high":310,"low":309,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-21",58.56,59.1099,59.03,0.8215,1.41,26899.958802,390,58.8547,{"date":318,"open":278,"high":278,"low":319,"close":320,"change":321,"percent_change":302,"volume":322,"transactions":323,"vwap":324},"2026-09-18",58.03,58.2085,0.0185,9311.905152,211,58.0957,{"date":326,"open":327,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-17",58.28,58.06,58.19,0.6517,1.13,21874.933453,331,58.2016,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-16",57.93,58.04,57.36,57.5383,-0.2207,-0.38,7671.630244,177,57.8174,{"date":347,"open":348,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-15",58.08,57.7,57.759,-0.501,-0.86,21954.40561,111,57.7834,{"date":357,"open":358,"high":359,"low":319,"close":278,"change":360,"percent_change":158,"volume":361,"transactions":362,"vwap":363},"2026-09-14",58.095,58.421,-0.245,8636.677218,182,58.1713,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":176,"volume":371,"transactions":372,"vwap":373},"2026-09-11",58.58,58.6199,58.44,58.505,0.58,6294.9836,143,58.5409,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-10",57.94,58.07,57.865,57.925,-0.355,-0.61,8262.546693,130,57.9817,{"date":386,"open":387,"high":387,"low":327,"close":327,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-09",58.39,-0.37,-0.63,13604.882411,113,58.315,{"date":394,"open":17,"high":17,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-08",58.6,58.65,-0.392,-0.66,28376.597892,268,58.7581,{"date":403,"open":190,"high":190,"low":300,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-04",59.042,-0.2528,-0.43,4944.462157,126,59.0349,{"date":411,"open":412,"high":413,"low":412,"close":414,"change":415,"percent_change":331,"volume":416,"transactions":417,"vwap":418},"2026-09-03",58.88,59.3799,59.2948,0.6641,14686.784567,156,59.1949,{"date":420,"open":421,"high":422,"low":421,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-02",58.4264,58.7686,58.6307,0.2607,0.45,3962.500013,110,58.631,{"date":430,"open":431,"high":241,"low":432,"close":260,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-09-01",58.4246,58.23,-0.46,-0.78,16794.814977,192,58.3755,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":388,"volume":445,"transactions":446,"vwap":447},"2026-08-31",58.85,58.86,58.6601,58.83,-0.2184,14584.36054,155,58.7758,{"date":449,"open":190,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-28",59.5,58.99,59.0484,-0.0816,-0.14,5642.228814,137,59.1614,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":408,"vwap":467},"2026-08-27",58.865,59.22,58.75,59.13,0.54,0.92,6988.994208,59.057,{"date":469,"open":470,"high":471,"low":472,"close":470,"change":473,"percent_change":283,"volume":474,"transactions":408,"vwap":475},"2026-08-26",58.59,58.69,58.55,-0.0668,19324.5398,58.5855,{"date":477,"open":478,"high":462,"low":261,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-25",58.73,58.6568,0.1969,0.34,26954.06401,289,58.5943,{"date":486,"open":472,"high":309,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-24",58.424,58.4599,-0.1499,-0.26,10875.936313,158,58.5021,{"date":495,"open":496,"high":497,"low":496,"close":498,"change":202,"percent_change":464,"volume":499,"transactions":500,"vwap":501},"2026-08-21",58.49,58.79,58.6098,10071.835412,138,58.5988,{"date":503,"open":504,"high":504,"low":505,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":408,"vwap":509},"2026-08-20",58.74,58.2952,-0.468,-0.8,13299.010702,58.458,{"date":511,"open":512,"high":219,"low":513,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-19",58.8,58.7632,0.1032,0.18,10959.258913,166,58.8424,{"date":520,"open":521,"high":522,"low":259,"close":523,"change":524,"percent_change":398,"volume":525,"transactions":265,"vwap":526},"2026-08-18",58.68,58.825,58.66,-0.3879,23982.4528,58.7204,{"date":528,"open":529,"high":530,"low":531,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-17",59.41,59.45,59.0479,-0.3021,-0.51,11537.815775,194,59.1925,{"date":538,"open":539,"high":540,"low":21,"close":541,"change":193,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-14",59.62,59.6299,59.35,-0.4,6471.3291,221,59.4539,{"date":547,"open":25,"high":25,"low":548,"close":549,"change":425,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-13",59.4,59.59,0.76,7357.6165,150,59.5651,{"date":555,"open":556,"high":556,"low":557,"close":558,"change":559,"percent_change":515,"volume":560,"transactions":561,"vwap":562},"2026-08-12",59.28,59.09,59.14,0.1057,7983.4911,140,59.1745,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":552,"vwap":572},"2026-08-11",59.305,59.3434,58.9962,59.0343,-0.2159,-0.36,6678.6571,59.2266,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-10",59.27,59.4301,59.19,59.2502,-0.0967,-0.16,13768.692796,191,59.2905,{"date":585,"open":556,"high":191,"low":586,"close":587,"change":588,"percent_change":213,"volume":589,"transactions":590,"vwap":591},"2026-08-07",59.212,59.3469,0.3869,19159.480103,145,59.2928,{"date":593,"open":301,"high":461,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-06",58.875,58.96,-0.1692,-0.29,52512.436459,354,59.0024,{"date":602,"open":199,"high":603,"low":604,"close":604,"change":605,"percent_change":302,"volume":606,"transactions":607,"vwap":608},"2026-08-05",59.64,59.1292,0.0192,7274.065929,119,59.3206,{"date":610,"open":432,"high":611,"low":432,"close":298,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-04",59.2205,1.145,1.98,59163.126599,135,59.0795,{"date":618,"open":619,"high":620,"low":619,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-03",57.4,58.12,57.965,0.865,1.51,27854.894103,208,57.926,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-31",56.92,57.165,56.55,57.1,0.44,0.78,11462.665254,116,56.87,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":615,"vwap":647},"2026-07-30",56.26,56.735,56.24,56.66,0.8879,1.59,13717.5745,56.5996,{"date":649,"open":650,"high":651,"low":652,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-29",56.49,56.705,55.7721,-0.8579,-1.51,28054.6499,189,56.1709,{"date":659,"open":660,"high":661,"low":642,"close":662,"change":663,"percent_change":633,"volume":664,"transactions":665,"vwap":666},"2026-07-28",56.38,56.75,56.63,0.25,19194.669702,169,56.6182,{"date":668,"open":669,"high":669,"low":670,"close":660,"change":671,"percent_change":663,"volume":672,"transactions":673,"vwap":674},"2026-07-27",56.85,56.205,0.14,17533.833252,157,56.4212,{"date":676,"open":677,"high":678,"low":679,"close":642,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-24",56.25,56.54,56.22,0.06,0.11,3410.9454,96,56.3316,{"date":686,"open":687,"high":631,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-23",56.46,56,56.18,-0.83,-1.46,27561.518284,186,56.275,{"date":696,"open":697,"high":698,"low":699,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-22",57.02,57.2,57.01,-0.12,-0.21,9768.010693,92,57.0684,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":224,"volume":712,"transactions":713,"vwap":714},"2026-07-21",57.0289,57.2199,56.94,57.13,0.41,11722.412,206,57.1282,{"date":716,"open":717,"high":718,"low":643,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-20",57.17,57.32,56.72,-0.1,-0.18,24538.224802,312,56.9458,{"date":726,"open":727,"high":630,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-17",56.77,56.69,56.82,-0.7,-1.22,17095.259202,218,56.9897,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":433,"volume":742,"transactions":743,"vwap":744},"2026-07-16",57.655,57.735,57.29,57.52,-0.265,4345.651176,124,57.56,{"date":746,"open":747,"high":748,"low":749,"close":748,"change":750,"percent_change":751,"volume":752,"transactions":753,"vwap":754},"2026-07-15",57.6972,57.785,57.53,0.365,0.64,11756.314392,146,57.6555,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":663,"percent_change":633,"volume":761,"transactions":615,"vwap":762},"2026-07-14",57.33,57.5,57.19,57.42,10904.186036,57.4113,{"date":764,"open":765,"high":740,"low":766,"close":717,"change":158,"percent_change":767,"volume":768,"transactions":769,"vwap":770},"2026-07-13",57.39,57.0604,-0.73,14873.272976,198,57.2265,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-10",57.41,57.61,57.15,57.59,0.272,0.47,26400,{"date":781,"open":709,"high":339,"low":709,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-09",57.318,0.468,0.82,6600,{"date":787,"open":719,"high":629,"low":687,"close":669,"change":788,"percent_change":597,"volume":789,"transactions":9,"vwap":669},"2026-07-08",-0.168,8500,{"date":791,"open":792,"high":792,"low":793,"close":794,"change":795,"percent_change":388,"volume":796,"transactions":9,"vwap":794},"2026-07-07",57.28,56.93,57.018002,-0.212,7000,{"date":798,"open":799,"high":800,"low":799,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-06",57.063999,57.341,57.23,0.5,0.88,6800,{"date":806,"open":709,"high":807,"low":808,"close":809,"change":700,"percent_change":701,"volume":810,"transactions":9,"vwap":809},"2026-07-02",57.25,56.44,56.73,54200,{"date":812,"open":813,"high":814,"low":662,"close":669,"change":680,"percent_change":681,"volume":815,"transactions":9,"vwap":669},"2026-07-01",56.68,57.080002,27700,{"date":817,"open":818,"high":819,"low":818,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-30",56.39,56.895,56.79,0.27,0.48,11300,{"date":825,"open":826,"high":827,"low":828,"close":827,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":827},"2026-06-29",56.029999,56.52,55.93,0.9,1.62,47100,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":252,"percent_change":838,"volume":839,"transactions":9,"vwap":837},"2026-06-26",55.41,56.014999,55.36,55.62,-0.23,5600,{"date":841,"open":842,"high":842,"low":843,"close":844,"change":67,"percent_change":845,"volume":846,"transactions":9,"vwap":844},"2026-06-25",56.31,55.55,55.75,-0.09,8600,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":845,"percent_change":580,"volume":853,"transactions":9,"vwap":852},"2026-06-24",56.02,56.37,55.74,55.8,8800,{"date":855,"open":856,"high":857,"low":856,"close":858,"change":859,"percent_change":860,"volume":804,"transactions":9,"vwap":858},"2026-06-23",55.81,56.349,55.89,-0.77,-1.36,{"date":862,"open":863,"high":717,"low":864,"close":643,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":643},"2026-06-22",57.0099983,56.65,-0.34,-0.6,14400,{"date":869,"open":870,"high":814,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-18",57.049999,56.76,57,0.75,1.33,31200,{"date":877,"open":759,"high":759,"low":878,"close":677,"change":879,"percent_change":860,"volume":880,"transactions":9,"vwap":677},"2026-06-17",56.23,-0.775,11500,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-16",57.34,57.419,56.99,57.025002,-0.305,-0.53,13900,{"date":891,"open":892,"high":893,"low":892,"close":757,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":757},"2026-06-15",57.18,57.64,0.94,1.67,8700,{"date":898,"open":850,"high":899,"low":826,"close":818,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":818},"2026-06-12",56.47,0.21,0.37,14800,{"date":904,"open":905,"high":906,"low":907,"close":689,"change":107,"percent_change":908,"volume":909,"transactions":9,"vwap":689},"2026-06-11",55.47,56.298,55.18,1.61,10300,{"date":911,"open":688,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-10",56.12,55.099998,55.29,-0.81,-1.44,17400,{"date":919,"open":813,"high":669,"low":920,"close":921,"change":701,"percent_change":388,"volume":922,"transactions":9,"vwap":921},"2026-06-09",55.19,56.099998,10800,{"date":924,"open":925,"high":926,"low":842,"close":842,"change":680,"percent_change":681,"volume":927,"transactions":9,"vwap":842},"2026-06-08",56.71,56.81,23800,{"date":929,"open":339,"high":930,"low":677,"close":677,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":677},"2026-06-05",57.43,-1.53,-2.65,15100,{"date":935,"open":936,"high":937,"low":936,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-04",57.24,57.815,57.78,0.28,0.49,9800,{"date":943,"open":944,"high":944,"low":945,"close":758,"change":946,"percent_change":352,"volume":947,"transactions":9,"vwap":758},"2026-06-03",57.84,57.46,-0.5,21100,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":235,"percent_change":954,"volume":955,"transactions":9,"vwap":953},"2026-06-02",57.85,58.025002,57.836,58,0.16,10600,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":168,"percent_change":900,"volume":962,"transactions":9,"vwap":961},"2026-06-01",57.72,58.11,57.65,57.91,36400,{"date":964,"open":965,"high":337,"low":966,"close":965,"change":900,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-05-29",57.79,57.73,0.36,25300,{"date":970,"open":739,"high":971,"low":759,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-05-28",57.68,57.58,0.24,0.42,20300,{"date":977,"open":718,"high":619,"low":978,"close":883,"change":680,"percent_change":53,"volume":979,"transactions":9,"vwap":883},"2026-05-27",57.075001,9600,{"date":981,"open":982,"high":760,"low":983,"close":792,"change":711,"percent_change":224,"volume":984,"transactions":9,"vwap":792},"2026-05-26",57.26,57.14,20600,{"date":986,"open":885,"high":870,"low":987,"close":637,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":637},"2026-05-22",56.84,0.22,0.39,9900,{"date":992,"open":993,"high":994,"low":995,"close":864,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":864},"2026-05-21",56.36,56.89,56.29,0.04,0.07,1269100,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1002,"change":141,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-05-20",56.09,56.61,55.98,1.23,10200,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1010,"change":1011,"percent_change":507,"volume":1012,"transactions":9,"vwap":1010},"2026-05-19",56.049999,56.27,55.92,-0.45,6900,{"date":1014,"open":827,"high":1015,"low":1016,"close":850,"change":1017,"percent_change":1018,"volume":984,"transactions":9,"vwap":850},"2026-05-18",56.6,55.97,-0.037,-0.07,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-15",56.42,56.748,56.407,-0.724,-1.27,9100,{"date":1028,"open":1029,"high":1030,"low":1029,"close":1031,"change":1032,"percent_change":1033,"volume":955,"transactions":9,"vwap":1031},"2026-05-14",56.78,57.195,57.131,0.401,0.71,{"date":1035,"open":1036,"high":809,"low":1037,"close":809,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":809},"2026-05-13",56.35,56.19,0.351,0.62,10000,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1044,"change":1046,"percent_change":67,"volume":955,"transactions":9,"vwap":1044},"2026-05-12",56.265,56.379,55.83,-0.031,{"date":1048,"open":642,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-11",56.539,56.182,56.41,0.01,0.02,82200,{"date":1056,"open":1057,"high":1021,"low":1009,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-08",56.34,56.4,0.462,0.83,12800,{"date":1063,"open":677,"high":677,"low":858,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-07",55.938,-0.172,-0.31,7600,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-06",55.63,56.16,55.53,56.11,0.86,1.56,37400,{"date":1078,"open":920,"high":1079,"low":1080,"close":1081,"change":989,"percent_change":1033,"volume":1082,"transactions":9,"vwap":1081},"2026-05-05",55.34,55.11,55.25,7500,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-05-04",55.029999,55.15,54.6,54.86,-0.194,-0.35,13200,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-01",55.09,55.4,55.054001,0.167,0.3,7800,{"date":1101,"open":1102,"high":1103,"low":108,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-04-30",54.63,54.91,54.887,0.557,1.03,12600,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1111,"change":845,"percent_change":1113,"volume":789,"transactions":9,"vwap":1111},"2026-04-29",54.31,54.33,54.17,-0.17,{"date":1115,"open":1116,"high":1117,"low":108,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-04-28",54.38,54.448,54.42,-0.32,-0.58,15500,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1125,"change":1127,"percent_change":1128,"volume":1121,"transactions":9,"vwap":1125},"2026-04-27",54.48,54.74,54.43,0.159,0.29,{"date":1130,"open":108,"high":1131,"low":108,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-04-24",54.581,0.511,0.95,18600,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1066,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1140},"2026-04-23",54.21,54.425,53.67,54.07,-0.57,18500,{"date":1144,"open":1137,"high":1145,"low":1146,"close":1116,"change":1147,"percent_change":1148,"volume":1012,"transactions":9,"vwap":1116},"2026-04-22",54.41,54.13,0.56,1.04,{"date":1150,"open":1116,"high":1116,"low":1151,"close":1151,"change":490,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1151},"2026-04-21",53.82,-0.48,25900,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":490,"percent_change":1152,"volume":1160,"transactions":9,"vwap":1159},"2026-04-20",54.15,54.243,54.029999,54.080002,34500,{"date":1162,"open":1163,"high":1164,"low":1163,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-04-17",54,54.46,54.34,0.77,1.44,21200,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":303,"percent_change":235,"volume":1175,"transactions":9,"vwap":1174},"2026-04-16",53.52,53.63,53.31,53.57,20900,{"date":1177,"open":1178,"high":1171,"low":1179,"close":1171,"change":751,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1171},"2026-04-15",53.11,53,1.21,43200,{"date":1183,"open":1184,"high":1185,"low":1184,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-04-14",52.45,52.95,52.88,0.684,1.31,17200,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1193,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1193},"2026-04-13",51.52,52.196,51.51,0.529,1.02,26200,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":173,"volume":933,"transactions":9,"vwap":1203},"2026-04-10",51.82,51.86,51.64,51.667,-0.013,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":117,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1210},"2026-04-09",51.27,51.77,51.13,51.68,0.6,40600,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1215,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1215},"2026-04-08",51.37,51.46,51.099998,1.37,2.74,46000,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1224,"change":53,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-04-07",49.75,50,49.33,0.2,55200,{"date":1229,"open":1230,"high":1231,"low":1230,"close":1232,"change":1233,"percent_change":73,"volume":1234,"transactions":9,"vwap":1232},"2026-04-06",49.71,49.97,49.9,0.166,31100,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1053,"percent_change":996,"volume":1241,"transactions":9,"vwap":1240},"2026-04-02",48.96,49.84,48.855,49.734,19000,{"date":1243,"open":1244,"high":1245,"low":1244,"close":1246,"change":1247,"percent_change":176,"volume":1248,"transactions":9,"vwap":1246},"2026-04-01",49.62,49.99,49.714,0.494,51900,{"date":1250,"open":1251,"high":1252,"low":1251,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-03-31",48.28,49.31,49.22,1.4,2.93,16700,{"date":1258,"open":1259,"high":1259,"low":26,"close":1260,"change":1113,"percent_change":1090,"volume":1261,"transactions":9,"vwap":1260},"2026-03-30",48.33,47.82,36700,{"date":1263,"open":1264,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-03-27",48.64,47.87,47.99,-0.91,-1.86,48700,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-03-26",49.37,49.63,48.895,48.9,-0.935,-1.88,15700,{"date":1280,"open":1281,"high":1281,"low":1230,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-03-25",50.07,49.835,0.335,0.68,42000,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":570,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1291},"2026-03-24",49.465,49.8,49.38,49.5,-0.72,19800,{"date":1295,"open":1245,"high":1296,"low":1297,"close":1298,"change":1039,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1298},"2026-03-23",50.36,49.69,49.86,1.26,36800,{"date":1302,"open":1303,"high":1303,"low":1304,"close":1305,"change":434,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1305},"2026-03-20",49.91,49.080002,49.24,-1.56,31900,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":720,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1313},"2026-03-19",49.705,50.13,49.6,50.02,-0.2,42100,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":767,"percent_change":916,"volume":1322,"transactions":9,"vwap":1321},"2026-03-18",50.69,50.74,50.108,50.12,26300,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":996,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1328},"2026-03-17",50.92,51.060001,50.82,50.85,0.08,97900,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":822,"percent_change":1133,"volume":823,"transactions":9,"vwap":1336},"2026-03-16",50.72,50.99,50.705,50.81,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1341,"change":1119,"percent_change":389,"volume":1342,"transactions":9,"vwap":1341},"2026-03-13",50.89,51.049999,50.33,10900,{"date":1344,"open":1209,"high":1209,"low":1345,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-03-12",50.65,-0.85,-1.65,19400,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":193,"volume":1356,"transactions":9,"vwap":1354},"2026-03-11",51.67,51.71,51.34,51.5,-0.125,13300,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":845,"volume":1364,"transactions":9,"vwap":1362},"2026-03-10",51.63,52.036999,51.44,51.625,-0.045,9300,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1351,"change":425,"percent_change":803,"volume":1370,"transactions":9,"vwap":1351},"2026-03-09",50.6,51.7,50.39,37600,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":434,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1376},"2026-03-06",51.3,51.485,51.15,51.22,-1.5,31500,{"date":1380,"open":1381,"high":1382,"low":1383,"close":52,"change":1384,"percent_change":1152,"volume":1385,"transactions":9,"vwap":52},"2026-03-05",52.049999,52.175,51.58,-0.25,178100,{"date":1387,"open":1388,"high":1389,"low":1388,"close":1390,"change":425,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1390},"2026-03-04",51.91,52.37,52.25,0.87,36300,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-03-03",51.32,51.93,51.0099983,51.8,-0.44,-0.84,29500,{"date":1403,"open":1192,"high":1404,"low":1192,"close":1405,"change":1052,"percent_change":1053,"volume":1406,"transactions":9,"vwap":1405},"2026-03-02",52.42,52.24,34300,{"date":1408,"open":1381,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":1141,"volume":1413,"transactions":9,"vwap":1411},"2026-02-27",52.3,51.97,52.23,-0.3,35400,{"date":1415,"open":1416,"high":1416,"low":1417,"close":1418,"change":1119,"percent_change":381,"volume":1364,"transactions":9,"vwap":1418},"2026-02-26",52.915,52.265,52.53,{"date":1420,"open":1421,"high":1422,"low":1421,"close":1423,"change":633,"percent_change":1424,"volume":975,"transactions":9,"vwap":1423},"2026-02-25",52.56,52.94,52.85,0.84,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":1060,"volume":1432,"transactions":9,"vwap":1430},"2026-02-24",51.96,52.47,51.89,52.41,0.43,42500,{"date":1434,"open":1435,"high":1435,"low":1201,"close":1436,"change":1120,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1436},"2026-02-23",52.51,51.98,-1.1,17500,{"date":1440,"open":1441,"high":1442,"low":52,"close":1421,"change":711,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1421},"2026-02-20",52.02,52.63,0.79,22300,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":454,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1450},"2026-02-19",52.14,52.26,51.975,52.15,-0.27,25600,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":1459,"percent_change":203,"volume":1460,"transactions":9,"vwap":1458},"2026-02-18",52.22,52.58,52.12,52.29,0.276,41800,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":671,"volume":1468,"transactions":9,"vwap":1466},"2026-02-17",51.75,52.19,51.56,52.014,0.074,34200,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":1329,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1474},"2026-02-13",51.84,52.212,51.76,51.94,0.15,18300,{"date":1478,"open":1479,"high":1480,"low":1201,"close":1201,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1201},"2026-02-12",52.93,53.0099983,-1.01,-1.91,48600,{"date":1485,"open":1486,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":173,"volume":1490,"transactions":9,"vwap":1488},"2026-02-11",53.22,52.62,52.87,-0.015,106700,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":1384,"volume":1498,"transactions":9,"vwap":1496},"2026-02-10",53.13,53.18,52.84,52.885,-0.135,14500,{"date":1500,"open":1501,"high":1502,"low":1421,"close":1503,"change":973,"percent_change":425,"volume":1504,"transactions":9,"vwap":1503},"2026-02-09",52.67,53.155,53.02,21000,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1508,"change":1148,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-02-06",52.029999,52.78,51.92,2.01,13100,{"date":1513,"open":1427,"high":1447,"low":1202,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2026-02-05",51.74,-0.69,-1.32,21700,{"date":1519,"open":1520,"high":1521,"low":1390,"close":1522,"change":1066,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1522},"2026-02-04",52.75,52.83,52.43,-0.59,36100,{"date":1526,"open":1527,"high":1528,"low":1430,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2026-02-03",53.34,53.36,52.74,-0.55,-1.03,42400,{"date":1534,"open":1535,"high":1536,"low":1535,"close":1537,"change":939,"percent_change":203,"volume":1538,"transactions":9,"vwap":1537},"2026-02-02",52.77,53.38,53.29,137100,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1480,"change":1314,"percent_change":342,"volume":1544,"transactions":9,"vwap":1480},"2026-01-30",53.049999,53.2,52.725,8900,{"date":1546,"open":1547,"high":1527,"low":1548,"close":1549,"change":1113,"percent_change":1119,"volume":1550,"transactions":9,"vwap":1549},"2026-01-29",53.33,52.48,53.21,33700,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1536,"change":1556,"percent_change":997,"volume":1557,"transactions":9,"vwap":1536},"2026-01-28",53.46,53.5,53.24,0.035,126900,{"date":1559,"open":1560,"high":1561,"low":1494,"close":1562,"change":1563,"percent_change":967,"volume":880,"transactions":9,"vwap":1562},"2026-01-27",53.255,53.44,53.345,0.192,{"date":1565,"open":1422,"high":1566,"low":1422,"close":1567,"change":1568,"percent_change":802,"volume":1212,"transactions":9,"vwap":1567},"2026-01-26",53.25,53.153,0.263,{"date":1570,"open":1508,"high":1422,"low":1571,"close":1572,"change":996,"percent_change":1329,"volume":955,"transactions":9,"vwap":1572},"2026-01-23",52.7,52.89,{"date":1574,"open":1575,"high":1179,"low":1576,"close":1423,"change":1128,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1423},"2026-01-22",52.9,52.745,0.55,22900,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1421,"change":370,"percent_change":89,"volume":1584,"transactions":9,"vwap":1421},"2026-01-21",52.18,52.79,52.085999,32000,{"date":1586,"open":1587,"high":1588,"low":1427,"close":1436,"change":1589,"percent_change":1590,"volume":1550,"transactions":9,"vwap":1436},"2026-01-20",52.285,52.575,-1.17,-2.2,{"date":1592,"open":1555,"high":1593,"low":1594,"close":1595,"change":1596,"percent_change":1053,"volume":1597,"transactions":9,"vwap":1595},"2026-01-16",53.32,52.998,53.15,0.011,10700,{"date":1599,"open":1536,"high":1536,"low":1178,"close":1600,"change":1601,"percent_change":1475,"volume":1602,"transactions":9,"vwap":1600},"2026-01-15",53.139,0.079,32400,{"date":1604,"open":1494,"high":1494,"low":1605,"close":1606,"change":597,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1606},"2026-01-14",52.683,53.060001,-0.54,15000,{"date":1610,"open":1611,"high":1611,"low":1612,"close":1613,"change":701,"percent_change":112,"volume":853,"transactions":9,"vwap":1613},"2026-01-13",53.62,53.26,53.35,{"date":1615,"open":1612,"high":1616,"low":1612,"close":1617,"change":67,"percent_change":845,"volume":1278,"transactions":9,"vwap":1617},"2026-01-12",53.69,53.56,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":73,"percent_change":1039,"volume":1624,"transactions":9,"vwap":1623},"2026-01-09",53.41,53.68,53.16,53.61,24000,{"date":1626,"open":1486,"high":1627,"low":1595,"close":1628,"change":67,"percent_change":845,"volume":1629,"transactions":9,"vwap":1628},"2026-01-08",53.329,53.28,7900,{"date":1631,"open":1620,"high":1632,"low":1537,"close":1547,"change":1633,"percent_change":1018,"volume":1634,"transactions":9,"vwap":1547},"2026-01-07",53.59,-0.04,11400,{"date":1636,"open":1637,"high":1638,"low":1637,"close":1639,"change":989,"percent_change":1640,"volume":1256,"transactions":9,"vwap":1639},"2026-01-06",52.98,53.45,53.37,0.74,{"date":1642,"open":1643,"high":1595,"low":1643,"close":1637,"change":1644,"percent_change":1039,"volume":1061,"transactions":9,"vwap":1637},"2026-01-05",52.92,0.325,{"date":1646,"open":1647,"high":1480,"low":1648,"close":1649,"change":1363,"percent_change":845,"volume":1650,"transactions":9,"vwap":1649},"2026-01-02",52.99,52.495,52.655,6400,{"date":1652,"open":1653,"high":1653,"low":1571,"close":1571,"change":1654,"percent_change":352,"volume":1655,"transactions":9,"vwap":1571},"2025-12-31",53.07,-0.455,1694200,{"date":1657,"open":1606,"high":1622,"low":1606,"close":1502,"change":1658,"percent_change":1052,"volume":1168,"transactions":9,"vwap":1502},"2025-12-30",0.005,{"date":1660,"open":1661,"high":1486,"low":1179,"close":1595,"change":701,"percent_change":112,"volume":1662,"transactions":9,"vwap":1595},"2025-12-29",53.099998,33200,{"date":1664,"open":1536,"high":1665,"low":1666,"close":1528,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1528},"2025-12-26",53.465,53.322,-0.006,-0.01,5800,{"date":1671,"open":1542,"high":1672,"low":1673,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2025-12-24",53.42,53.185,53.366,0.141,0.26,4500,{"date":1679,"open":1680,"high":1681,"low":1680,"close":1681,"change":117,"percent_change":136,"volume":1682,"transactions":9,"vwap":1681},"2025-12-23",52.86,53.225,18100,{"date":1684,"open":1680,"high":1685,"low":1686,"close":1416,"change":1687,"percent_change":464,"volume":1688,"transactions":9,"vwap":1416},"2025-12-22",52.96,52.785,0.285,17800,{"date":1690,"open":1405,"high":1571,"low":1405,"close":1442,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1442},"2025-12-19",0.473,0.91,2033200,{"date":1695,"open":1696,"high":1522,"low":1697,"close":1698,"change":1699,"percent_change":1074,"volume":1005,"transactions":9,"vwap":1698},"2025-12-18",52.17,51.99,52.157,0.447,{"date":1701,"open":1522,"high":1522,"low":1352,"close":1352,"change":1120,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1352},"2025-12-17",-1.11,16500,{"date":1705,"open":1706,"high":1707,"low":1447,"close":1458,"change":597,"percent_change":1530,"volume":922,"transactions":9,"vwap":1458},"2025-12-16",52.28,52.4,{"date":1709,"open":1479,"high":1710,"low":1711,"close":1456,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1456},"2025-12-15",52.97,52.5,-0.15,-0.28,30700,{"date":1716,"open":1653,"high":1653,"low":1435,"close":1717,"change":1718,"percent_change":352,"volume":880,"transactions":9,"vwap":1717},"2025-12-12",52.73,-0.458,{"date":1720,"open":1575,"high":1566,"low":1721,"close":1722,"change":1723,"percent_change":302,"volume":1724,"transactions":9,"vwap":1722},"2025-12-11",52.724,53.188,0.018,9000,{"date":1726,"open":1543,"high":1727,"low":1728,"close":1729,"change":1730,"percent_change":1033,"volume":1731,"transactions":9,"vwap":1729},"2025-12-10",53.259,52.69,53.17,0.375,19500,{"date":1733,"open":1734,"high":1710,"low":1582,"close":1735,"change":1736,"percent_change":302,"volume":1737,"transactions":9,"vwap":1735},"2025-12-09",52.8,52.795,0.015,16900,{"date":1739,"open":1740,"high":1740,"low":1717,"close":1508,"change":1119,"percent_change":866,"volume":1121,"transactions":9,"vwap":1508},"2025-12-08",53.12,{"date":1742,"open":1647,"high":1729,"low":1637,"close":1661,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1661},"2025-12-05",0.17,0.32,16300,{"date":1747,"open":1748,"high":1479,"low":1749,"close":1479,"change":996,"percent_change":1329,"volume":1750,"transactions":9,"vwap":1479},"2025-12-04",52.81,52.71,21800,{"date":1752,"open":1753,"high":1422,"low":1753,"close":1572,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1572},"2025-12-03",52.585,0.186,0.35,10500,{"date":1758,"open":1520,"high":1521,"low":1487,"close":1759,"change":1760,"percent_change":73,"volume":1761,"transactions":9,"vwap":1759},"2025-12-02",52.704,0.174,11800,{"date":1763,"open":1764,"high":1765,"low":1548,"close":1418,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1418},"2025-12-01",52.52,52.76,-0.259,-0.49,11200,{"date":1770,"open":1771,"high":1582,"low":1772,"close":1773,"change":1774,"percent_change":901,"volume":1775,"transactions":9,"vwap":1773},"2025-11-28",52.705,52.68,52.789,0.194,2100,{"date":1777,"open":1778,"high":1779,"low":1778,"close":1780,"change":1781,"percent_change":550,"volume":1782,"transactions":9,"vwap":1780},"2025-11-26",52.38,52.72,52.595,0.395,11700,{"date":1784,"open":1202,"high":1706,"low":1785,"close":1786,"change":425,"percent_change":1391,"volume":1438,"transactions":9,"vwap":1786},"2025-11-25",51.38,52.2,{"date":1788,"open":1789,"high":1388,"low":1789,"close":1463,"change":1790,"percent_change":895,"volume":1134,"transactions":9,"vwap":1463},"2025-11-24",51.24,0.85,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":1148,"volume":1798,"transactions":9,"vwap":1796},"2025-11-21",50.56,51.272,50.35,50.9,0.525,18900,{"date":1800,"open":1441,"high":1457,"low":1801,"close":1801,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1801},"2025-11-20",50.375,-0.817,-1.6,7100,{"date":1806,"open":1807,"high":1194,"low":1808,"close":1809,"change":777,"percent_change":203,"volume":1810,"transactions":9,"vwap":1809},"2025-11-19",50.98,50.885,51.192,23100,{"date":1812,"open":1397,"high":1789,"low":1813,"close":1325,"change":542,"percent_change":434,"volume":1814,"transactions":9,"vwap":1325},"2025-11-18",50.63,68700,{"date":1816,"open":1817,"high":1410,"low":1818,"close":1395,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1395},"2025-11-17",51.69,51.132,-0.52,-1,5300,{"date":1823,"open":1824,"high":1825,"low":1824,"close":1471,"change":302,"percent_change":680,"volume":990,"transactions":9,"vwap":1471},"2025-11-14",51.29,52.13,{"date":1827,"open":1711,"high":1435,"low":1828,"close":1829,"change":1830,"percent_change":1268,"volume":1831,"transactions":9,"vwap":1829},"2025-11-13",51.79,51.81,-0.98,11100,{"date":1833,"open":1423,"high":1423,"low":1834,"close":1582,"change":1835,"percent_change":997,"volume":1836,"transactions":9,"vwap":1582},"2025-11-12",52.613,0.038,15300,{"date":1838,"open":1184,"high":1734,"low":1184,"close":1839,"change":235,"percent_change":1743,"volume":1082,"transactions":9,"vwap":1839},"2025-11-11",52.752,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1843,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1843},"2025-11-10",52.31,52.662,52.27,0.884,1.71,2000,{"date":1849,"open":1850,"high":1851,"low":1375,"close":1851,"change":1852,"percent_change":700,"volume":1853,"transactions":9,"vwap":1851},"2025-11-07",51.21,51.778,-0.062,8300,{"date":1855,"open":1522,"high":1522,"low":1856,"close":1471,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1471},"2025-11-06",51.785,-0.572,-1.09,8200,{"date":1861,"open":1455,"high":1862,"low":1863,"close":1864,"change":1865,"percent_change":633,"volume":1866,"transactions":9,"vwap":1864},"2025-11-05",52.64,52.179,52.412,0.23,12700,{"date":1868,"open":1455,"high":1869,"low":1581,"close":1870,"change":1871,"percent_change":731,"volume":1872,"transactions":9,"vwap":1870},"2025-11-04",52.565,52.182,-0.642,33400,{"date":1874,"open":1480,"high":1480,"low":1875,"close":1876,"change":1877,"percent_change":53,"volume":1878,"transactions":9,"vwap":1876},"2025-11-03",52.65,52.824,0.053,7700,{"date":1880,"open":1179,"high":1179,"low":1717,"close":1881,"change":1882,"percent_change":481,"volume":1883,"transactions":9,"vwap":1881},"2025-10-31",52.771,0.178,44700,{"date":1885,"open":1423,"high":1643,"low":1886,"close":1886,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1886},"2025-10-30",52.593,-0.504,-0.95,4400,{"date":1891,"open":1593,"high":1593,"low":1503,"close":1892,"change":1017,"percent_change":1018,"volume":1893,"transactions":9,"vwap":1892},"2025-10-29",53.097,19900,{"date":1895,"open":1542,"high":1555,"low":1896,"close":1897,"change":1898,"percent_change":711,"volume":1899,"transactions":9,"vwap":1897},"2025-10-28",52.995,53.134,0.215,23500,{"date":1901,"open":1771,"high":1902,"low":1571,"close":1902,"change":1903,"percent_change":1188,"volume":1904,"transactions":9,"vwap":1902},"2025-10-27",52.919,0.682,17700,{"date":1906,"open":1907,"high":1908,"low":1825,"close":1909,"change":1910,"percent_change":151,"volume":1911,"transactions":9,"vwap":1909},"2025-10-24",52.21,52.36,52.237,0.377,104900,{"date":1913,"open":1914,"high":1509,"low":1915,"close":1201,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1201},"2025-10-23",51.54,51.521,0.324,0.63,12500,{"date":1920,"open":1388,"high":1388,"low":1921,"close":1922,"change":342,"percent_change":767,"volume":1923,"transactions":9,"vwap":1922},"2025-10-22",51.377,51.536,8400,{"date":1925,"open":1926,"high":1927,"low":1828,"close":1928,"change":1929,"percent_change":303,"volume":902,"transactions":9,"vwap":1928},"2025-10-21",51.85,51.971,51.916,0.026,{"date":1931,"open":1932,"high":1474,"low":1932,"close":1429,"change":1933,"percent_change":1934,"volume":1504,"transactions":9,"vwap":1429},"2025-10-20",51.57,0.594,1.16,{"date":1936,"open":1937,"high":1215,"low":1938,"close":1939,"change":1940,"percent_change":1211,"volume":1650,"transactions":9,"vwap":1939},"2025-10-17",50.87,50.84,51.296,0.304,{"date":1942,"open":1194,"high":1943,"low":1944,"close":1945,"change":1946,"percent_change":888,"volume":1012,"transactions":9,"vwap":1945},"2025-10-16",51.562,50.86,50.992,-0.272,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1951,"change":1952,"percent_change":1128,"volume":1953,"transactions":9,"vwap":1951},"2025-10-15",51.55,51.621,51.264,0.148,6200,{"date":1955,"open":1956,"high":1957,"low":1956,"close":1958,"change":1959,"percent_change":490,"volume":1889,"transactions":9,"vwap":1958},"2025-10-14",50.535,51.341,51.116,-0.134,{"date":1961,"open":1962,"high":1963,"low":1397,"close":1964,"change":784,"percent_change":1965,"volume":1923,"transactions":9,"vwap":1964},"2025-10-13",51.07,51.254,51.25,1.63,{"date":1967,"open":1968,"high":1507,"low":1795,"close":1969,"change":1970,"percent_change":1971,"volume":955,"transactions":9,"vwap":1969},"2025-10-10",51.95,50.43,-1.495,-2.88,{"date":1973,"open":1697,"high":1697,"low":1974,"close":1975,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1975},"2025-10-09",51.65,51.925,-0.012,-0.02,17600,{"date":1980,"open":1829,"high":1697,"low":1981,"close":1982,"change":1983,"percent_change":73,"volume":1984,"transactions":9,"vwap":1982},"2025-10-08",51.665,51.937,0.172,8100,{"date":1986,"open":52,"high":52,"low":1383,"close":1987,"change":1988,"percent_change":700,"volume":1989,"transactions":9,"vwap":1987},"2025-10-07",51.765,-0.06,9400,{"date":1991,"open":1471,"high":1992,"low":1993,"close":1994,"change":1995,"percent_change":681,"volume":1996,"transactions":9,"vwap":1994},"2025-10-06",51.946,51.713,51.825,0.055,20700,{"date":1998,"open":1471,"high":52,"low":1368,"close":1208,"change":680,"percent_change":168,"volume":1999,"transactions":9,"vwap":1208},"2025-10-03",3100,{"date":2001,"open":1429,"high":2002,"low":1354,"close":1352,"change":1363,"percent_change":845,"volume":2003,"transactions":9,"vwap":1352},"2025-10-02",51.929,24500,{"date":2005,"open":1824,"high":2006,"low":1824,"close":2007,"change":2008,"percent_change":425,"volume":2009,"transactions":9,"vwap":2007},"2025-10-01",51.78,51.755,0.234,6700,{"date":2011,"open":2012,"high":1915,"low":2013,"close":1915,"change":2014,"percent_change":711,"volume":1999,"transactions":9,"vwap":1915},"2025-09-30",51.26,51.2,0.211,{"date":2016,"open":1785,"high":2017,"low":2013,"close":2018,"change":2019,"percent_change":1744,"volume":2020,"transactions":9,"vwap":2018},"2025-09-29",51.53,51.31,0.164,50900,{"date":2022,"open":1397,"high":2023,"low":1944,"close":2023,"change":2024,"percent_change":1147,"volume":2025,"transactions":9,"vwap":2023},"2025-09-26",51.146,0.283,8000,{"date":2027,"open":1937,"high":2028,"low":2029,"close":2030,"change":2031,"percent_change":1141,"volume":2032,"transactions":9,"vwap":2030},"2025-09-25",50.968,50.62,50.863,-0.293,14600,{"date":2034,"open":2018,"high":2018,"low":2035,"close":2036,"change":2037,"percent_change":865,"volume":2038,"transactions":9,"vwap":2036},"2025-09-24",51.095001,51.156,-0.176,12000,{"date":2040,"open":2041,"high":2042,"low":1789,"close":2043,"change":2044,"percent_change":96,"volume":979,"transactions":9,"vwap":2043},"2025-09-23",51.6,51.612,51.332,-0.382,{"date":2046,"open":2047,"high":2048,"low":2047,"close":2048,"change":2049,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2048},"2025-09-22",51.315,51.714,0.267,0.52,167000,{"date":2053,"open":2018,"high":2054,"low":2055,"close":2054,"change":2049,"percent_change":2050,"volume":2056,"transactions":9,"vwap":2054},"2025-09-19",51.447,51.17,6300,{"date":2058,"open":2059,"high":1194,"low":2060,"close":2059,"change":117,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2059},"2025-09-18",51.18,51.040001,0.61,33100,{"date":2064,"open":2065,"high":1334,"low":2066,"close":1937,"change":2067,"percent_change":580,"volume":902,"transactions":9,"vwap":1937},"2025-09-17",50.94,50.701,-0.082,{"date":2069,"open":2070,"high":2070,"low":1796,"close":2071,"change":2072,"percent_change":406,"volume":2073,"transactions":9,"vwap":2071},"2025-09-16",51.11,50.952,-0.218,6500,{"date":2075,"open":1334,"high":1376,"low":1334,"close":2055,"change":117,"percent_change":2061,"volume":2076,"transactions":9,"vwap":2055},"2025-09-15",24200,{"date":2078,"open":1336,"high":2079,"low":1336,"close":1944,"change":2080,"percent_change":1633,"volume":2081,"transactions":9,"vwap":1944},"2025-09-12",50.915,-0.022,5200,{"date":2083,"open":1367,"high":2084,"low":2085,"close":2086,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2086},"2025-09-11",50.926,50.508,50.882,0.402,0.8,17300,{"date":2091,"open":2092,"high":2093,"low":1341,"close":2094,"change":515,"percent_change":967,"volume":2095,"transactions":9,"vwap":2094},"2025-09-10",50.67,50.695,50.48,37200,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2099,"change":2101,"percent_change":1744,"volume":2102,"transactions":9,"vwap":2099},"2025-09-09",50.24,50.3,50.11,0.162,4300,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":2109,"percent_change":939,"volume":1189,"transactions":9,"vwap":2108},"2025-09-08",50.22,50.26,50.099998,50.138,0.139,{"date":2111,"open":2107,"high":2107,"low":2112,"close":2113,"change":788,"percent_change":22,"volume":2114,"transactions":9,"vwap":2113},"2025-09-05",49.839,49.999,2700,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2118,"change":2120,"percent_change":894,"volume":2081,"transactions":9,"vwap":2118},"2025-09-04",49.88,50.167,49.763,0.467,{"date":2122,"open":1297,"high":2123,"low":2124,"close":2125,"change":1128,"percent_change":136,"volume":922,"transactions":9,"vwap":2125},"2025-09-03",49.74,49.493,49.7,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":2132,"percent_change":398,"volume":2133,"transactions":9,"vwap":2131},"2025-09-02",49.17,49.42,49.0050011,49.41,-0.327,33300,{"date":2135,"open":2136,"high":2136,"low":1297,"close":2137,"change":2138,"percent_change":1400,"volume":1650,"transactions":9,"vwap":2137},"2025-08-29",50.029999,49.737,-0.423,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2144,"change":515,"percent_change":967,"volume":1012,"transactions":9,"vwap":2144},"2025-08-28",50.060001,50.2,49.85,50.16,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":1018,"percent_change":454,"volume":979,"transactions":9,"vwap":2150},"2025-08-27",49.82,50.0099983,49.78,49.98,{"date":2152,"open":2153,"high":2100,"low":2154,"close":2155,"change":1755,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2155},"2025-08-26",49.65,49.614,50.049999,0.7,32500,{"date":2159,"open":1223,"high":2160,"low":1297,"close":2125,"change":2161,"percent_change":1314,"volume":1989,"transactions":9,"vwap":2125},"2025-08-25",50.075001,-0.101,{"date":2163,"open":2164,"high":2165,"low":2164,"close":2166,"change":2167,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2166},"2025-08-22",49.769,49.892,49.801,0.756,1.54,3300,{"date":2171,"open":2130,"high":2172,"low":2173,"close":2174,"change":2175,"percent_change":158,"volume":2176,"transactions":9,"vwap":2174},"2025-08-21",49.13,48.952,49.044998,-0.205,4600,{"date":2178,"open":2179,"high":2179,"low":2180,"close":2181,"change":146,"percent_change":342,"volume":2182,"transactions":9,"vwap":2181},"2025-08-20",49.35,48.812,49.25,14200,{"date":2184,"open":1223,"high":1223,"low":2185,"close":2186,"change":2187,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2186},"2025-08-19",49.34,49.44,-0.307,-0.62,13700,{"date":2191,"open":2153,"high":2192,"low":2153,"close":2193,"change":2194,"percent_change":845,"volume":1444,"transactions":9,"vwap":2193},"2025-08-18",49.752,49.747,-0.043,{"date":2196,"open":1245,"high":1245,"low":2197,"close":2198,"change":454,"percent_change":1713,"volume":1401,"transactions":9,"vwap":2198},"2025-08-15",49.691,49.79,{"date":2200,"open":1230,"high":2100,"low":1230,"close":2201,"change":303,"percent_change":53,"volume":2202,"transactions":9,"vwap":2201},"2025-08-14",49.93,27400,{"date":2204,"open":1232,"high":1303,"low":2205,"close":2117,"change":1676,"percent_change":2050,"volume":2206,"transactions":9,"vwap":2117},"2025-08-13",49.66,35000,{"date":2208,"open":2209,"high":2210,"low":2211,"close":1244,"change":2212,"percent_change":1934,"volume":2213,"transactions":9,"vwap":1244},"2025-08-12",49.39,49.659,49.3,0.57,27600,{"date":2215,"open":2181,"high":2216,"low":2217,"close":2218,"change":2219,"percent_change":1451,"volume":2081,"transactions":9,"vwap":2218},"2025-08-11",49.28,49.040001,49.049999,-0.133,{"date":2221,"open":2222,"high":2223,"low":2222,"close":2224,"change":2225,"percent_change":894,"volume":2226,"transactions":9,"vwap":2224},"2025-08-08",48.98,49.235,49.183,0.46,1650500,{"date":2228,"open":2229,"high":2229,"low":2230,"close":2231,"change":2232,"percent_change":580,"volume":1608,"transactions":9,"vwap":2231},"2025-08-07",49.07,48.53,48.723,-0.077,{"date":2234,"open":2235,"high":2236,"low":2235,"close":2237,"change":2238,"percent_change":751,"volume":2239,"transactions":9,"vwap":2237},"2025-08-06",48.49,48.88,48.8,0.312,16100,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":2246,"percent_change":112,"volume":2247,"transactions":9,"vwap":2245},"2025-08-05",48.72,48.79,48.39,48.488,-0.189,18200,{"date":2249,"open":1251,"high":2250,"low":1251,"close":2251,"change":2252,"percent_change":2253,"volume":1602,"transactions":9,"vwap":2251},"2025-08-04",48.69,48.677,0.727,1.52,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2259,"change":915,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2259},"2025-08-01",48.21,48.25,47.78,47.95,-1.66,74800,{"date":2263,"open":2264,"high":2264,"low":2265,"close":2266,"change":2267,"percent_change":1066,"volume":1878,"transactions":9,"vwap":2266},"2025-07-31",49.51,48.73,48.76,-0.151,{"date":2269,"open":2270,"high":2172,"low":2271,"close":2272,"change":2273,"percent_change":283,"volume":2274,"transactions":9,"vwap":2272},"2025-07-30",49.060001,48.698,48.911,-0.055,1900,{"date":2276,"open":1272,"high":1272,"low":2277,"close":2277,"change":2278,"percent_change":1399,"volume":1836,"transactions":9,"vwap":2277},"2025-07-29",48.966,-0.214,{"date":2280,"open":2216,"high":2281,"low":2217,"close":2282,"change":2283,"percent_change":997,"volume":1293,"transactions":9,"vwap":2282},"2025-07-28",49.55,49.18,0.036,{"date":2285,"open":2286,"high":1253,"low":2286,"close":2287,"change":2288,"percent_change":2225,"volume":2289,"transactions":9,"vwap":2287},"2025-07-25",49.053001,49.144,0.223,1500,{"date":2291,"open":2292,"high":1304,"low":2293,"close":2293,"change":2294,"percent_change":1865,"volume":1608,"transactions":9,"vwap":2293},"2025-07-24",49,48.921,0.111,{"date":2296,"open":2297,"high":2298,"low":2297,"close":2299,"change":663,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2299},"2025-07-23",48.625,48.86,48.81,0.51,12900,{"date":2303,"open":2304,"high":2304,"low":2305,"close":2306,"change":2307,"percent_change":988,"volume":1476,"transactions":9,"vwap":2306},"2025-07-22",48.58,48.31,48.56,0.106,{"date":2309,"open":2310,"high":2311,"low":2310,"close":2312,"change":2313,"percent_change":235,"volume":2314,"transactions":9,"vwap":2312},"2025-07-21",48.41,48.71,48.454,0.044,13400,{"date":2316,"open":2317,"high":2317,"low":2318,"close":2310,"change":2319,"percent_change":680,"volume":1889,"transactions":9,"vwap":2310},"2025-07-18",48.55,48.34,0.029,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2323,"change":2325,"percent_change":141,"volume":2169,"transactions":9,"vwap":2323},"2025-07-17",48.13,48.381,48.115,0.331,{"date":2327,"open":2328,"high":2328,"low":2329,"close":2330,"change":2331,"percent_change":671,"volume":1091,"transactions":9,"vwap":2330},"2025-07-16",48.07,47.72,48.049999,0.067,{"date":2333,"open":2334,"high":2334,"low":2335,"close":2335,"change":2336,"percent_change":2337,"volume":2314,"transactions":9,"vwap":2335},"2025-07-15",48.385,47.983,-0.197,-0.41,{"date":2339,"open":2328,"high":2257,"low":2340,"close":2341,"change":2342,"percent_change":821,"volume":2343,"transactions":9,"vwap":2341},"2025-07-14",47.93,48.18,0.129,30100,{"date":2345,"open":2340,"high":2346,"low":2340,"close":2347,"change":2348,"percent_change":865,"volume":1804,"transactions":9,"vwap":2347},"2025-07-11",48.099998,48.050999,-0.166,{"date":2350,"open":2341,"high":2351,"low":2352,"close":2353,"change":2354,"percent_change":939,"volume":2355,"transactions":9,"vwap":2353},"2025-07-10",48.32,48.055,48.217,0.135,18800,{"date":2357,"open":2259,"high":2322,"low":2358,"close":2359,"change":2360,"percent_change":1039,"volume":2361,"transactions":9,"vwap":2359},"2025-07-09",47.9,48.082001,0.296,14100,{"date":2363,"open":1265,"high":2364,"low":2365,"close":2366,"change":2367,"percent_change":721,"volume":1629,"transactions":9,"vwap":2366},"2025-07-08",48.09,47.775,47.786,-0.084,{"date":2369,"open":2370,"high":2371,"low":2372,"close":1265,"change":2373,"percent_change":2374,"volume":2375,"transactions":9,"vwap":1265},"2025-07-07",48.12,48.14,47.69,-0.365,-0.76,27900,{"date":2377,"open":2346,"high":2351,"low":2328,"close":2378,"change":2379,"percent_change":1391,"volume":2380,"transactions":9,"vwap":2378},"2025-07-03",48.235,0.415,12300,{"date":2382,"open":2383,"high":1260,"low":2384,"close":1260,"change":515,"percent_change":2385,"volume":1348,"transactions":9,"vwap":1260},"2025-07-02",47.52,47.51,0.38,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":2392,"percent_change":720,"volume":2393,"transactions":9,"vwap":2391},"2025-07-01",47.56,47.715,47.47,47.64,-0.049,26000,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2399,"change":2400,"percent_change":1917,"volume":2401,"transactions":9,"vwap":2399},"2025-06-30",47.54,47.71,47.445,47.689,0.299,16600,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":2408,"percent_change":2050,"volume":1761,"transactions":9,"vwap":2407},"2025-06-27",47.32,47.48,47.195,47.39,0.245,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2414,"change":2415,"percent_change":784,"volume":889,"transactions":9,"vwap":2414},"2025-06-26",46.98,47.2,46.969,47.145,0.384,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2421,"change":2422,"percent_change":1977,"volume":2423,"transactions":9,"vwap":2421},"2025-06-25",46.75,46.83,46.71,46.761,-0.008,24300,{"date":2425,"open":2426,"high":2427,"low":2426,"close":2428,"change":2429,"percent_change":1180,"volume":1804,"transactions":9,"vwap":2428},"2025-06-24",46.55,46.814,46.769,0.559,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2435,"change":2300,"percent_change":89,"volume":2343,"transactions":9,"vwap":2435},"2025-06-23",45.77,46.22,45.51,46.21,{"date":2437,"open":2438,"high":2438,"low":2439,"close":2440,"change":1018,"percent_change":1712,"volume":902,"transactions":9,"vwap":2440},"2025-06-20",46.09,45.6,45.7,{"date":2442,"open":2443,"high":2444,"low":2432,"close":2432,"change":2445,"percent_change":700,"volume":2446,"transactions":9,"vwap":2432},"2025-06-18",46,46.14,-0.056,22100,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2452,"change":2453,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2452},"2025-06-17",46.029999,46.17,45.761,45.826,-0.434,-0.94,21500,{"date":2457,"open":2458,"high":2458,"low":2459,"close":2460,"change":2461,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2460},"2025-06-16",47.060001,46.15,46.26,0.438,0.96,22000,{"date":2465,"open":2443,"high":2466,"low":2451,"close":2467,"change":2468,"percent_change":2469,"volume":1012,"transactions":9,"vwap":2467},"2025-06-13",46.226,45.822,-0.594,-1.28,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":2476,"percent_change":73,"volume":2025,"transactions":9,"vwap":2475},"2025-06-12",46.23,46.47,46.13,46.416,0.151,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2482,"change":2483,"percent_change":865,"volume":1756,"transactions":9,"vwap":2482},"2025-06-11",46.59,47,46.185,46.265,-0.157,{"date":2485,"open":2472,"high":2486,"low":2472,"close":2486,"change":2487,"percent_change":2225,"volume":2488,"transactions":9,"vwap":2486},"2025-06-10",46.422,0.212,2500,{"date":2490,"open":2491,"high":2492,"low":2444,"close":2435,"change":303,"percent_change":681,"volume":2493,"transactions":9,"vwap":2435},"2025-06-09",46.19,46.43,30900,{"date":2495,"open":2496,"high":2497,"low":2496,"close":2498,"change":2499,"percent_change":2500,"volume":2501,"transactions":9,"vwap":2498},"2025-06-06",46.0099983,46.27,46.16,0.534,1.17,7300,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2507,"change":2508,"percent_change":1120,"volume":2509,"transactions":9,"vwap":2507},"2025-06-05",46.040001,46.125,45.55,45.626,-0.267,10400,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2514,"change":2515,"percent_change":997,"volume":2516,"transactions":9,"vwap":2514},"2025-06-04",45.91,45.99,45.893,0.034,3900,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2522,"change":2523,"percent_change":2156,"volume":1061,"transactions":9,"vwap":2522},"2025-06-03",45.615,45.92,45.59,45.859,0.321,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":2294,"percent_change":973,"volume":1364,"transactions":9,"vwap":2529},"2025-06-02",45.305,45.54,44.5,45.538,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2533,"change":2535,"percent_change":1668,"volume":789,"transactions":9,"vwap":2533},"2025-05-30",45.28,45.427,45.029999,-0.003,{"date":2537,"open":2432,"high":2432,"low":2538,"close":2539,"change":900,"percent_change":2225,"volume":1688,"transactions":9,"vwap":2539},"2025-05-29",45.3,45.43,{"date":2541,"open":2542,"high":2542,"low":2543,"close":2543,"change":1384,"percent_change":1530,"volume":2544,"transactions":9,"vwap":2543},"2025-05-28",45.47,45.22,5700,{"date":2546,"open":2547,"high":2449,"low":2548,"close":2542,"change":2549,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2542},"2025-05-27",45.099998,45.02,0.943,2.12,44900,{"date":2553,"open":2554,"high":2555,"low":2554,"close":2556,"change":2557,"percent_change":1292,"volume":2558,"transactions":9,"vwap":2556},"2025-05-23",44.21,44.67,44.527,-0.323,13000,{"date":2560,"open":2561,"high":2562,"low":2563,"close":2563,"change":173,"percent_change":1018,"volume":2564,"transactions":9,"vwap":2563},"2025-05-22",44.89,45.080002,44.85,9500,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2570,"change":2571,"percent_change":2572,"volume":1629,"transactions":9,"vwap":2570},"2025-05-21",45.31,45.75,44.81,44.88,-0.691,-1.52,{"date":2574,"open":2575,"high":2575,"low":2576,"close":2577,"change":2578,"percent_change":542,"volume":1859,"transactions":9,"vwap":2577},"2025-05-20",45.67,45.42,45.571,-0.183,{"date":2580,"open":2543,"high":2581,"low":2543,"close":2582,"change":2583,"percent_change":235,"volume":2584,"transactions":9,"vwap":2582},"2025-05-19",45.82,45.754,0.043,14300,{"date":2586,"open":2434,"high":2587,"low":2588,"close":2589,"change":2590,"percent_change":784,"volume":2591,"transactions":9,"vwap":2589},"2025-05-16",45.718,45.435,45.711,0.371,6100,{"date":2593,"open":2594,"high":2576,"low":2594,"close":2595,"change":303,"percent_change":681,"volume":1821,"transactions":9,"vwap":2595},"2025-05-15",45.24,45.34,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2601,"change":680,"percent_change":2602,"volume":1782,"transactions":9,"vwap":2601},"2025-05-14",45.33,45.341,45.139,45.29,0.13,{"date":2604,"open":2605,"high":2606,"low":2607,"close":2608,"change":2609,"percent_change":1074,"volume":2610,"transactions":9,"vwap":2608},"2025-05-13",44.92,45.36,44.9,45.23,0.385,24800,{"date":2612,"open":2613,"high":2614,"low":2615,"close":2614,"change":2616,"percent_change":2617,"volume":2301,"transactions":9,"vwap":2614},"2025-05-12",44.74,44.845,44.48,1.544,3.57,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2622,"change":2623,"percent_change":388,"volume":2289,"transactions":9,"vwap":2622},"2025-05-09",43.31,43.416,43.301,-0.159,{"date":2625,"open":2626,"high":2627,"low":2628,"close":2629,"change":2630,"percent_change":2631,"volume":2632,"transactions":9,"vwap":2629},"2025-05-08",43.37,43.74,43.14,43.46,0.4,0.93,16800,{"date":2634,"open":2635,"high":2636,"low":2637,"close":2638,"change":235,"percent_change":900,"volume":1012,"transactions":9,"vwap":2638},"2025-05-07",43.0099983,43.09,42.82,43.060001,{"date":2640,"open":2641,"high":2642,"low":2643,"close":2644,"change":253,"percent_change":533,"volume":2645,"transactions":9,"vwap":2644},"2025-05-06",42.85,43.23,42.76,42.97,55600,{"date":2647,"open":2636,"high":2648,"low":2636,"close":2649,"change":2650,"percent_change":2651,"volume":2652,"transactions":9,"vwap":2649},"2025-05-05",43.501,43.19,-0.295,-0.68,18400,{"date":2654,"open":2655,"high":2656,"low":2642,"close":2657,"change":1577,"percent_change":2658,"volume":823,"transactions":9,"vwap":2657},"2025-05-02",43.3,43.73,43.485,1.28,{"date":2660,"open":2661,"high":2662,"low":2663,"close":2663,"change":2523,"percent_change":873,"volume":2664,"transactions":9,"vwap":2663},"2025-05-01",43.11,43.29,42.935,47000,{"date":2666,"open":2667,"high":2668,"low":179,"close":2668,"change":2669,"percent_change":1226,"volume":2670,"transactions":9,"vwap":2668},"2025-04-30",41.88,42.614,0.084,1467200,{"date":2672,"open":2673,"high":2674,"low":2673,"close":2675,"change":1676,"percent_change":1039,"volume":1821,"transactions":9,"vwap":2675},"2025-04-29",42.11,42.56,42.53,{"date":183,"open":2677,"high":2678,"low":2679,"close":2680,"change":1988,"percent_change":454,"volume":2062,"transactions":9,"vwap":2680},42.33,42.44,41.8,42.27]