[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BLCR":3,"homepage-market-summary":26,"stock-historical-BLCR":169},{"ticker":4,"date":5,"profile":6,"quote":11},"BLCR","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"BlackRock ETF Trust iShares Large Cap Core Active ETF","Nasdaq",null,"ETF",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":12,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},49.71,49.91,49.93,49.555,49.38,0.33,0.67,1441314.510343,0,51.02,24.324,307053.77201596193,95.1,736,{"status":27,"indices":28,"watchlist":73,"sectors":95,"benchmarks":151},"success",[29,37,44,51,58,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":35,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":35,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":35,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":35,"sparkline":87,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":35,"sparkline":94,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":35},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":35},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":35},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":35},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":35},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":35},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":35},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":35},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":35},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":35},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":35},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":35},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":49,"is_up":35},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":63,"is_up":35},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":170,"page":42,"page_size":171,"total_pages":42,"summary":172,"data":178},365,1000,{"period_high":21,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":12,"start_date":177,"end_date":5},28.01,618530,225763558.203748,74.29,"2025-04-22",[179,182,192,202,211,220,229,240,251,261,271,278,287,298,306,316,326,337,347,357,364,374,382,391,398,406,415,424,432,442,449,457,467,477,487,496,504,514,523,533,543,551,561,569,579,588,599,610,620,629,638,647,657,666,673,683,690,697,704,711,717,725,729,736,742,750,759,767,775,780,784,788,794,798,805,810,817,824,831,837,845,851,855,864,871,879,885,890,896,901,905,912,918,925,930,937,941,947,954,961,968,973,980,984,992,1000,1009,1014,1020,1028,1035,1042,1048,1055,1063,1069,1075,1084,1091,1099,1108,1115,1121,1129,1136,1142,1150,1159,1166,1174,1182,1191,1199,1206,1212,1219,1226,1233,1240,1249,1258,1266,1274,1281,1289,1296,1303,1310,1317,1325,1330,1337,1345,1352,1358,1365,1372,1380,1388,1396,1402,1409,1416,1423,1431,1438,1443,1451,1460,1468,1475,1479,1487,1493,1500,1507,1515,1522,1529,1534,1539,1546,1551,1559,1566,1570,1576,1583,1591,1596,1601,1608,1614,1621,1627,1633,1639,1647,1653,1660,1667,1672,1679,1686,1693,1697,1703,1710,1715,1723,1729,1735,1740,1744,1750,1756,1763,1769,1777,1783,1792,1800,1806,1809,1812,1818,1825,1830,1836,1842,1847,1852,1857,1863,1869,1875,1880,1887,1892,1895,1898,1901,1905,1908,1913,1918,1925,1931,1935,1941,1947,1951,1958,1964,1970,1974,1978,1986,1991,1997,2001,2005,2010,2015,2020,2024,2027,2031,2036,2041,2045,2050,2055,2061,2067,2072,2077,2082,2087,2090,2095,2099,2105,2110,2116,2120,2125,2130,2137,2143,2148,2153,2157,2161,2166,2173,2177,2182,2188,2193,2197,2200,2206,2211,2215,2220,2224,2228,2233,2237,2241,2245,2251,2256,2262,2267,2270,2275,2282,2287,2291,2297,2301,2305,2309,2314,2319,2324,2328,2332,2336,2341,2345,2349,2353,2358,2362,2367,2373,2376,2382,2388,2394,2398,2403,2408,2412,2417,2421,2427,2431,2436,2441,2444,2448,2452,2455,2460,2465,2468,2473,2478,2482,2487,2493],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":180,"vwap":181},4503,49.7191,{"date":183,"open":184,"high":185,"low":186,"close":16,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",49.14,49.45,48.762,0.42,0.86,2973682.936282,5471,49.2832,{"date":193,"open":194,"high":16,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",49.26,48.95,48.96,-0.11,-0.22,1203855.960783,4926,49.2529,{"date":203,"open":204,"high":204,"low":205,"close":206,"change":207,"percent_change":119,"volume":208,"transactions":209,"vwap":210},"2026-09-29",49.25,48.85,49.07,0.12,1991523.819429,7046,49.0051,{"date":212,"open":213,"high":213,"low":214,"close":195,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-28",49.35,48.82,-0.63,-1.27,1522013.87458,5980,48.9805,{"date":221,"open":222,"high":223,"low":224,"close":222,"change":207,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-25",49.58,49.6899,49.325,0.24,2585368.533987,7392,49.5653,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-24",49.15,49.55,49.08,49.46,0.04,0.08,3659571.373459,7920,49.3918,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-23",49.845,49.9,49.34,49.42,-0.47,-0.94,4509764.554397,9917,49.5528,{"date":252,"open":243,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-22",50.09,49.84,49.89,0.1,0.2,40023914.635248,19951,49.9738,{"date":262,"open":263,"high":264,"low":213,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-21",49.39,49.865,49.79,0.84,1.72,342487.628453,2556,49.6917,{"date":272,"open":195,"high":273,"low":274,"close":195,"change":207,"percent_change":119,"volume":275,"transactions":276,"vwap":277},"2026-09-18",48.965,48.63,331860.176286,2135,48.7935,{"date":279,"open":233,"high":233,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-17",48.7376,48.83,0.47,0.97,326458.343077,2321,48.8582,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-16",48.7,48.87,48.02,48.36,-0.04,-0.08,413705.16294,2660,48.6002,{"date":299,"open":289,"high":289,"low":300,"close":301,"change":198,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-15",48.24,48.4,-0.45,369751.181329,2057,48.3449,{"date":307,"open":308,"high":290,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-14",48.67,48.49,48.62,-0.64,-1.3,591617.865656,2334,48.7362,{"date":317,"open":318,"high":319,"low":320,"close":194,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-11",49.29,49.4299,49.24,0.46,0.94,306013.310095,2100,49.344,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-10",49.06,49.11,48.754184,48.8,-0.6,-1.21,327570.22913,2249,48.9074,{"date":338,"open":339,"high":340,"low":244,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-09",49.49,49.6,49.4,-0.2,-0.4,314229.220606,2220,49.4505,{"date":348,"open":349,"high":350,"low":351,"close":340,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-08",49.82,49.8299,49.54,-0.27,-0.54,365403.895081,2207,49.7182,{"date":358,"open":12,"high":243,"low":359,"close":360,"change":257,"percent_change":124,"volume":361,"transactions":362,"vwap":363},"2026-09-04",49.695,49.87,378560.594917,2093,49.7843,{"date":365,"open":366,"high":367,"low":318,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-03",49.48,49.8,49.67,0.43,0.87,397872.329853,2322,49.6685,{"date":375,"open":195,"high":376,"low":195,"close":320,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-02",49.349,0.37,0.76,328564.288029,2142,49.2305,{"date":383,"open":384,"high":385,"low":386,"close":290,"change":387,"percent_change":215,"volume":388,"transactions":389,"vwap":390},"2026-09-01",48.81,49.09,48.76,-0.31,440017.352856,3242,48.8965,{"date":392,"open":244,"high":244,"low":393,"close":394,"change":198,"percent_change":302,"volume":395,"transactions":396,"vwap":397},"2026-08-31",48.99,49.18,340479.834827,2141,49.0984,{"date":399,"open":400,"high":255,"low":401,"close":341,"change":402,"percent_change":403,"volume":404,"transactions":362,"vwap":405},"2026-08-28",49.66,49.33,-0.19,-0.38,334271.249789,49.5559,{"date":407,"open":408,"high":400,"low":409,"close":410,"change":411,"percent_change":369,"volume":412,"transactions":413,"vwap":414},"2026-08-27",49.56,49.3517,49.59,0.21,369102.038753,2441,49.4881,{"date":416,"open":417,"high":418,"low":419,"close":16,"change":236,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-26",49.31,49.465,49.2148,0.16,322951.66381,2002,49.3379,{"date":425,"open":394,"high":426,"low":427,"close":428,"change":187,"percent_change":188,"volume":429,"transactions":430,"vwap":431},"2026-08-25",49.32,48.985,49.3,375430.12213,2713,49.1444,{"date":433,"open":434,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-24",49.02,48.6473,48.88,-0.24,-0.49,355223.177746,2671,48.8436,{"date":443,"open":444,"high":444,"low":434,"close":445,"change":256,"percent_change":257,"volume":446,"transactions":447,"vwap":448},"2026-08-21",49.28,49.12,399666.756022,2252,49.1307,{"date":450,"open":244,"high":451,"low":195,"close":434,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-20",49.44,-0.44,-0.89,519925.07881,2767,49.144,{"date":458,"open":459,"high":460,"low":461,"close":234,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-19",49.99,50.07,49.435,-0.34,-0.68,391406.76792,2265,49.5965,{"date":468,"open":469,"high":470,"low":471,"close":367,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-18",50.19,50.2,49.74,-0.87,-1.72,326531.407096,2223,49.8588,{"date":478,"open":479,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-17",50.93,50.63,50.67,-0.05,-0.1,494122.007321,2096,50.8002,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":256,"percent_change":257,"volume":493,"transactions":494,"vwap":495},"2026-08-14",50.71,50.879,50.5621,50.72,470782.062521,2596,50.6615,{"date":497,"open":498,"high":499,"low":498,"close":500,"change":369,"percent_change":188,"volume":501,"transactions":502,"vwap":503},"2026-08-13",50.39,50.8091,50.62,563622.423373,2950,50.6616,{"date":505,"open":506,"high":507,"low":508,"close":469,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-12",50.58,50.73,50.17,0.13,0.26,290189.27003,2650,50.3733,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":483,"percent_change":342,"volume":520,"transactions":521,"vwap":522},"2026-08-11",50.27,50.355,50.01,50.06,350738.79013,2228,50.1117,{"date":524,"open":516,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-10",50.42,50.1008,50.16,-0.09,-0.18,315445.965232,2836,50.2684,{"date":534,"open":535,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-07",50.51,50.03,50.25,0.07,0.14,374604.888122,2326,50.2584,{"date":544,"open":516,"high":545,"low":253,"close":546,"change":529,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-06",50.6251,50.18,-0.36,352918.59098,2439,50.3011,{"date":552,"open":553,"high":21,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-05",50.68,50.34,50.36,-0.3,-0.59,343770.562921,2190,50.5872,{"date":562,"open":459,"high":563,"low":459,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":512,"vwap":568},"2026-08-04",50.84,50.66,1.06,2.14,323578.32355,50.6228,{"date":570,"open":571,"high":572,"low":573,"close":340,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-03",48.71,49.7,48.61,0.95,1.95,349771.236246,3392,49.5274,{"date":580,"open":573,"high":195,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-31",48.105,48.65,0.64,1.33,415248.32609,4456,48.5982,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-30",47.3,48.08,47.19,48.01,1.24,2.65,360764.108496,3710,47.8023,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-29",47.64,47.84,46.72,46.77,-0.95,-1.99,380409.717714,4018,47.2843,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":352,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-28",47.6,47.82,47.12,47.72,-0.56,436825.42279,2196,47.5773,{"date":621,"open":622,"high":582,"low":623,"close":624,"change":437,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-27",48.64,47.585,47.99,-0.5,264785.404743,1915,47.8592,{"date":630,"open":571,"high":631,"low":632,"close":633,"change":625,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-24",48.7767,48.135,48.23,-1.03,429856.006708,2150,48.4204,{"date":639,"open":582,"high":640,"low":641,"close":642,"change":625,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-23",49.001566,48.41,48.73,-1.02,318300.27147,2152,48.6652,{"date":648,"open":649,"high":366,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-22",49.27,49.2051,49.23,-0.21,-0.42,312152.36219,1745,49.3576,{"date":658,"open":434,"high":659,"low":660,"close":451,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-21",49.47,48.94,0.98,2.02,405514.81515,1859,49.3521,{"date":667,"open":384,"high":668,"low":301,"close":669,"change":538,"percent_change":539,"volume":670,"transactions":671,"vwap":672},"2026-07-20",48.98,48.46,411588.877598,2102,48.6341,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":335,"vwap":682},"2026-07-17",48.19,48.77,47.825,48.39,-0.41,-0.84,471679.24531,48.4457,{"date":684,"open":401,"high":341,"low":310,"close":331,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-16",-0.76,-1.53,366878.55465,2363,48.9716,{"date":691,"open":14,"high":14,"low":692,"close":408,"change":437,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-15",49.2,-0.48,381763.210627,2480,49.4863,{"date":698,"open":255,"high":13,"low":699,"close":367,"change":700,"percent_change":34,"volume":701,"transactions":702,"vwap":703},"2026-07-14",49.585,0.36,386107.210077,2490,49.7696,{"date":705,"open":265,"high":349,"low":213,"close":451,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-13",-0.66,-1.32,315230.67599,2358,49.5527,{"date":712,"open":243,"high":713,"low":410,"close":714,"change":225,"percent_change":715,"volume":716,"transactions":9,"vwap":714},"2026-07-10",50.13,50.099998,0.48,396900,{"date":718,"open":719,"high":720,"low":222,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":721},"2026-07-09",49.64,49.932,49.86,0.52,1.05,582800,{"date":726,"open":668,"high":727,"low":289,"close":244,"change":236,"percent_change":420,"volume":728,"transactions":9,"vwap":244},"2026-07-08",49.36,373200,{"date":730,"open":731,"high":731,"low":732,"close":194,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":194},"2026-07-07",49.57,48.93,-0.62,-1.24,337000,{"date":737,"open":738,"high":739,"low":738,"close":740,"change":715,"percent_change":283,"volume":741,"transactions":9,"vwap":740},"2026-07-06",49.73,50.0050011,49.88,375300,{"date":743,"open":744,"high":745,"low":746,"close":341,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":341},"2026-07-02",50.24,50.31,49.080002,-0.74,-1.48,378600,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-01",50.29,50.55,49.97,50.14,-0.23,-0.46,570300,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":63,"volume":766,"transactions":9,"vwap":764},"2026-06-30",50.11,50.49,50.060001,50.37,0.45,504200,{"date":768,"open":769,"high":14,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-06-29",49.52,49.0099983,49.92,0.8,1.63,328000,{"date":776,"open":329,"high":410,"low":777,"close":445,"change":302,"percent_change":778,"volume":779,"transactions":9,"vwap":445},"2026-06-26",48.9,-0.91,333600,{"date":781,"open":763,"high":460,"low":651,"close":731,"change":510,"percent_change":782,"volume":783,"transactions":9,"vwap":731},"2026-06-25",0.53,457100,{"date":785,"open":339,"high":360,"low":786,"close":417,"change":528,"percent_change":529,"volume":787,"transactions":9,"vwap":417},"2026-06-24",49.060001,425200,{"date":789,"open":320,"high":721,"low":790,"close":341,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":341},"2026-06-23",49.175,-0.85,-1.69,783000,{"date":795,"open":796,"high":500,"low":763,"close":537,"change":482,"percent_change":483,"volume":797,"transactions":9,"vwap":537},"2026-06-22",50.56,628300,{"date":799,"open":554,"high":764,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-18",49.973,50.3,0.81,1.64,612700,{"date":806,"open":537,"high":752,"low":245,"close":339,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":339},"2026-06-17",-0.57,-1.14,848100,{"date":811,"open":812,"high":813,"low":814,"close":763,"change":343,"percent_change":815,"volume":816,"transactions":9,"vwap":763},"2026-06-16",50.52,50.659,50.049999,-0.79,611000,{"date":818,"open":470,"high":819,"low":470,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-15",50.5,50.46,1.2,2.44,643400,{"date":825,"open":194,"high":826,"low":827,"close":194,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":194},"2026-06-12",49.526,48.97,0.19,0.39,532400,{"date":832,"open":833,"high":231,"low":624,"close":206,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":206},"2026-06-11",48.28,1.14,2.38,946400,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":247,"percent_change":843,"volume":844,"transactions":9,"vwap":842},"2026-06-10",48.51,48.945,47.9,47.93,-1.92,1086400,{"date":846,"open":213,"high":339,"low":847,"close":290,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":290},"2026-06-09",47.547,-0.03,-0.06,942100,{"date":852,"open":244,"high":244,"low":214,"close":777,"change":853,"percent_change":377,"volume":854,"transactions":9,"vwap":777},"2026-06-08",0.18,636000,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-05",49.935,49.95,48.59,48.72,-1.63,-3.24,418200,{"date":865,"open":527,"high":866,"low":867,"close":868,"change":869,"percent_change":807,"volume":870,"transactions":9,"vwap":868},"2026-06-04",50.54,49.955,50.35,-0.29,732600,{"date":872,"open":873,"high":874,"low":812,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-03",50.95,50.99,50.64,-0.17,-0.33,704400,{"date":880,"open":881,"high":882,"low":796,"close":883,"change":538,"percent_change":539,"volume":884,"transactions":9,"vwap":883},"2026-06-02",50.69,50.91,50.81,955500,{"date":886,"open":883,"high":479,"low":887,"close":888,"change":528,"percent_change":529,"volume":889,"transactions":9,"vwap":888},"2026-06-01",50.45,50.74,985100,{"date":891,"open":479,"high":892,"low":480,"close":893,"change":894,"percent_change":104,"volume":895,"transactions":9,"vwap":893},"2026-05-29",51.018002,50.83,0.03,1651700,{"date":897,"open":898,"high":563,"low":525,"close":899,"change":257,"percent_change":124,"volume":900,"transactions":9,"vwap":899},"2026-05-28",50.75,50.8,8926000,{"date":902,"open":492,"high":492,"low":555,"close":903,"change":104,"percent_change":207,"volume":904,"transactions":9,"vwap":903},"2026-05-27",50.6,281100,{"date":906,"open":745,"high":907,"low":908,"close":866,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":866},"2026-05-26",50.675,50.23,0.88,1.77,303800,{"date":913,"open":914,"high":459,"low":915,"close":400,"change":849,"percent_change":916,"volume":917,"transactions":9,"vwap":400},"2026-05-22",49.94,49.63,-0.12,326700,{"date":919,"open":231,"high":920,"low":231,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-05-21",49.785,49.72,0.34,0.69,379900,{"date":926,"open":927,"high":339,"low":928,"close":16,"change":321,"percent_change":322,"volume":929,"transactions":9,"vwap":16},"2026-05-20",49.21,49.075001,280500,{"date":931,"open":436,"high":444,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-05-19",48.395,48.92,-0.26,-0.53,324700,{"date":938,"open":368,"high":572,"low":205,"close":394,"change":679,"percent_change":939,"volume":940,"transactions":9,"vwap":394},"2026-05-18",-0.83,337300,{"date":942,"open":12,"high":943,"low":944,"close":410,"change":453,"percent_change":945,"volume":946,"transactions":9,"vwap":410},"2026-05-15",49.942,49.5,-1.76,277000,{"date":948,"open":949,"high":506,"low":950,"close":951,"change":149,"percent_change":952,"volume":953,"transactions":9,"vwap":951},"2026-05-14",50.15,50.075001,50.48,0.7,378200,{"date":955,"open":956,"high":957,"low":958,"close":713,"change":700,"percent_change":959,"volume":960,"transactions":9,"vwap":713},"2026-05-13",50,50.33,49.521,0.72,312300,{"date":962,"open":360,"high":360,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-05-12",49.021,49.77,-0.43,-0.86,299400,{"date":969,"open":254,"high":970,"low":254,"close":470,"change":782,"percent_change":971,"volume":972,"transactions":9,"vwap":470},"2026-05-11",50.305,1.07,1648900,{"date":974,"open":444,"high":975,"low":976,"close":368,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":368},"2026-05-08",49.765,49.267,0.77,1.57,264200,{"date":981,"open":982,"high":982,"low":860,"close":777,"change":653,"percent_change":791,"volume":983,"transactions":9,"vwap":777},"2026-05-07",49.41,328400,{"date":985,"open":986,"high":987,"low":988,"close":426,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":426},"2026-05-06",48.855,49.335,48.678,0.89,1.84,265300,{"date":993,"open":994,"high":274,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-05-05",48.26,48.251,48.43,0.729,1.53,333300,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-04",47.78,48.056999,47.51,47.701,-0.069,-0.14,306000,{"date":1010,"open":601,"high":842,"low":1011,"close":1012,"change":700,"percent_change":378,"volume":1013,"transactions":9,"vwap":1012},"2026-05-01",47.58,47.77,359100,{"date":1015,"open":1016,"high":1017,"low":603,"close":1018,"change":782,"percent_change":114,"volume":1019,"transactions":9,"vwap":1018},"2026-04-30",47.22,47.5,47.41,371600,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":18,"volume":1027,"transactions":9,"vwap":1025},"2026-04-29",46.91,46.96,46.634,46.88,0.31,380700,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":452,"percent_change":247,"volume":1034,"transactions":9,"vwap":1033},"2026-04-28",46.55,46.715,46.22,46.57,264600,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":700,"volume":960,"transactions":9,"vwap":1040},"2026-04-27",46.948,47.014999,46.74,47.0099983,0.17,{"date":1043,"open":1033,"high":1025,"low":1044,"close":1045,"change":977,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1045},"2026-04-24",46.37,46.84,1.67,220100,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":236,"percent_change":1041,"volume":1054,"transactions":9,"vwap":1053},"2026-04-23",45.92,46.45,45.66,46.07,313600,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1026,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1060},"2026-04-22",46.080002,46.145,45.715,45.99,0.68,325100,{"date":1064,"open":1065,"high":1065,"low":1066,"close":1067,"change":462,"percent_change":747,"volume":1068,"transactions":9,"vwap":1067},"2026-04-21",46.33,45.58,45.68,445200,{"date":1070,"open":1071,"high":1071,"low":1072,"close":1073,"change":652,"percent_change":302,"volume":1074,"transactions":9,"vwap":1073},"2026-04-20",46.27,45.75,46.02,305500,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-04-17",46.040001,46.36,46,46.23,0.63,1.38,496000,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1041,"percent_change":377,"volume":1090,"transactions":9,"vwap":1089},"2026-04-16",45.57,45.635,45.19,45.6,576900,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1094,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1094},"2026-04-15",45.26,45.43,45.049999,0.23,0.51,530400,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-04-14",44.81,45.21,44.71,45.2,0.57,1.28,647500,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1111,"change":1113,"percent_change":42,"volume":1114,"transactions":9,"vwap":1111},"2026-04-13",44.09,44.63,44.014999,0.44,481100,{"date":1116,"open":1117,"high":1118,"low":1112,"close":1117,"change":1119,"percent_change":922,"volume":1120,"transactions":9,"vwap":1117},"2026-04-10",44.19,44.34,0.15,421200,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":510,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1126},"2026-04-09",43.86,44.115,43.6,44.040001,0.59,533500,{"date":1130,"open":1123,"high":1131,"low":1132,"close":1133,"change":1082,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1133},"2026-04-08",43.92,43.37,43.78,3.25,717400,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1139,"change":853,"percent_change":369,"volume":1141,"transactions":9,"vwap":1139},"2026-04-07",42.17,42.4,41.825,518000,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":722,"volume":1149,"transactions":9,"vwap":1147},"2026-04-06",42.21,42.26,42.025002,42.22,0.22,471700,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-04-02",41.060001,42.108,40.95,42,0.27,0.65,517000,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":18,"percent_change":773,"volume":1165,"transactions":9,"vwap":1164},"2026-04-01",41.48,41.98,41.46,41.73,798400,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1152,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1152},"2026-03-31",40.24,41.12,40.145,1.392,3.51,347600,{"date":1175,"open":1176,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-03-30",40.63,39.5,39.668,-0.502,-1.25,723500,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-03-27",40.66,40.72,40.09,40.17,-0.618,-1.52,2571200,{"date":1192,"open":1193,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-03-26",41.66,40.78,40.788,-1.264,-3.01,496300,{"date":1200,"open":1201,"high":1147,"low":1202,"close":1203,"change":1204,"percent_change":782,"volume":1205,"transactions":9,"vwap":1203},"2026-03-25",42.18,41.83,42.051998,0.222,604400,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1202,"change":528,"percent_change":652,"volume":1211,"transactions":9,"vwap":1202},"2026-03-24",41.79,41.96,41.437,964000,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1105,"percent_change":1082,"volume":1218,"transactions":9,"vwap":1217},"2026-03-23",42.029999,42.439,41.77,41.92,676900,{"date":1220,"open":1138,"high":1138,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-03-20",41.099998,41.35,-0.889,-2.1,766300,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":538,"percent_change":1041,"volume":1232,"transactions":9,"vwap":1231},"2026-03-19",41.72,42.39,41.56,42.239,1046700,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1237,"change":1238,"percent_change":643,"volume":1239,"transactions":9,"vwap":1237},"2026-03-18",42.58,42.749,42.169,-0.435,1258000,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-03-17",42.63,42.72,42.47,42.604,0.244,0.58,1211200,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-03-16",42.35,42.6,42.24,42.36,0.614,1.47,7253500,{"date":1259,"open":1251,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-03-13",42.5,41.68,41.746,-0.307,-0.73,6541800,{"date":1267,"open":1268,"high":1269,"low":1209,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-03-12",42.71,43.4,42.053001,-0.501,-1.18,75105500,{"date":1275,"open":1276,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":109,"volume":1280,"transactions":9,"vwap":1278},"2026-03-11",42.59,42.37,42.554,-0.005,2900,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-03-10",42.95,42.99,42.559,-0.055,-0.13,1300,{"date":1290,"open":1291,"high":1242,"low":1292,"close":1293,"change":923,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1293},"2026-03-09",41.59,41.38,42.614,1.65,140000,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1300,"change":1301,"percent_change":1302,"volume":171,"transactions":9,"vwap":1300},"2026-03-06",42.16,42.2,41.924,-0.747,-1.75,{"date":1304,"open":1305,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":453,"volume":1309,"transactions":9,"vwap":1307},"2026-03-05",42.93,42.32,42.671,-0.385,900,{"date":1311,"open":1312,"high":1313,"low":1312,"close":1314,"change":1315,"percent_change":821,"volume":1316,"transactions":9,"vwap":1314},"2026-03-04",42.68,43.12,43.056,0.511,2700,{"date":1318,"open":1277,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-03-03",42.74,41.95,42.545,-0.801,-1.85,3900,{"date":1326,"open":1327,"high":1328,"low":1327,"close":1328,"change":1329,"percent_change":411,"volume":1309,"transactions":9,"vwap":1328},"2026-03-02",43,43.346,0.092,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1333,"change":1335,"percent_change":343,"volume":1336,"transactions":9,"vwap":1333},"2026-02-27",43.23,43.254,43.07,-0.175,4200,{"date":1338,"open":1339,"high":1340,"low":1339,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-02-26",43.13,43.47,43.429,-0.225,-0.52,9200,{"date":1346,"open":1347,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":114,"volume":1351,"transactions":9,"vwap":1349},"2026-02-25",43.7,43.63,43.654,0.487,2200,{"date":1353,"open":1354,"high":1355,"low":1354,"close":1355,"change":1356,"percent_change":923,"volume":1357,"transactions":9,"vwap":1355},"2026-02-24",42.82,43.167,0.296,600,{"date":1359,"open":1340,"high":1340,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-02-23",42.83,42.871,-0.582,-1.34,3200,{"date":1366,"open":1367,"high":1368,"low":1367,"close":1369,"change":1370,"percent_change":1371,"volume":1324,"transactions":9,"vwap":1369},"2026-02-20",43.040001,43.545,43.453,0.442,1.03,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":652,"volume":1379,"transactions":9,"vwap":1377},"2026-02-19",42.87,43.029999,42.825,43.011002,-0.089,14100,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":565,"volume":1387,"transactions":9,"vwap":1385},"2026-02-18",42.8,43.27,42.79,43.099998,0.454,10800,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":848,"volume":1395,"transactions":9,"vwap":1393},"2026-02-17",42.44,42.84,42.29,42.646,-0.014,12900,{"date":1397,"open":1252,"high":1391,"low":1398,"close":1399,"change":1400,"percent_change":922,"volume":1401,"transactions":9,"vwap":1399},"2026-02-13",42.55,42.66,0.146,11000,{"date":1403,"open":1404,"high":1404,"low":1405,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-02-12",43.61,42.514,-0.882,-2.03,4900,{"date":1410,"open":1411,"high":1412,"low":1411,"close":1413,"change":1414,"percent_change":894,"volume":1415,"transactions":9,"vwap":1413},"2026-02-11",43.28,43.49,43.396,0.013,2400,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1420,"change":1421,"percent_change":332,"volume":1422,"transactions":9,"vwap":1420},"2026-02-10",43.55,43.669,43.383,-0.264,8400,{"date":1424,"open":1425,"high":1426,"low":1425,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-02-09",43.44,43.83,43.647,0.402,0.93,1800,{"date":1432,"open":1283,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":1336,"transactions":9,"vwap":1435},"2026-02-06",43.25,42.7,43.245,0.795,1.87,{"date":1439,"open":1382,"high":1382,"low":1145,"close":1440,"change":1441,"percent_change":706,"volume":1442,"transactions":9,"vwap":1440},"2026-02-05",42.45,-0.28,9500,{"date":1444,"open":1445,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-02-04",43.46,42.43,42.73,-0.865,-1.98,17600,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-02-03",43.8,43.85,43.42,43.595,-0.458,-1.04,15300,{"date":1461,"open":1462,"high":1463,"low":1462,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-02-02",43.725,44.188,44.053001,0.617,1.42,3700,{"date":1469,"open":1470,"high":1470,"low":1411,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-01-30",44,43.436,-0.768,-1.74,4300,{"date":1476,"open":1404,"high":1477,"low":1418,"close":1477,"change":1478,"percent_change":104,"volume":1364,"transactions":9,"vwap":1477},"2026-01-29",44.204,0.025,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":1485,"percent_change":977,"volume":1486,"transactions":9,"vwap":1484},"2026-01-28",44.14,44.24,44.055,44.179,0.338,17000,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1491,"change":1492,"percent_change":1247,"volume":171,"transactions":9,"vwap":1491},"2026-01-27",43.87,43.91,43.841,0.251,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1497,"change":1498,"percent_change":1113,"volume":1499,"transactions":9,"vwap":1497},"2026-01-26",43.611,43.68,43.59,0.191,4400,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":198,"volume":1474,"transactions":9,"vwap":1505},"2026-01-23",43.38,43.535,43.34,43.399,-0.095,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":977,"volume":1514,"transactions":9,"vwap":1512},"2026-01-22",43.41,43.58,43.409,43.494,0.334,146900,{"date":1516,"open":1517,"high":1518,"low":1517,"close":1519,"change":1520,"percent_change":86,"volume":1521,"transactions":9,"vwap":1519},"2026-01-21",42.86,43.219,43.16,0.436,7000,{"date":1523,"open":1524,"high":1525,"low":1312,"close":1526,"change":1527,"percent_change":1323,"volume":1528,"transactions":9,"vwap":1526},"2026-01-20",43.049999,43.259,42.724,-0.807,7100,{"date":1530,"open":1454,"high":1454,"low":1531,"close":1531,"change":1532,"percent_change":294,"volume":1533,"transactions":9,"vwap":1531},"2026-01-16",43.531,-0.037,14600,{"date":1535,"open":1125,"high":1536,"low":1537,"close":1537,"change":1538,"percent_change":1127,"volume":1351,"transactions":9,"vwap":1537},"2026-01-15",43.883,43.568,0.254,{"date":1540,"open":1496,"high":1496,"low":1541,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2026-01-14",43.044998,43.314,-0.352,-0.81,9800,{"date":1547,"open":1131,"high":1131,"low":1510,"close":1548,"change":1549,"percent_change":528,"volume":1550,"transactions":9,"vwap":1548},"2026-01-13",43.666,-0.039,1900,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":1148,"volume":1558,"transactions":9,"vwap":1556},"2026-01-12",43.5,43.74,43.413,43.705,0.096,12000,{"date":1560,"open":1561,"high":1562,"low":1561,"close":1563,"change":1564,"percent_change":1565,"volume":1336,"transactions":9,"vwap":1563},"2026-01-09",43.33,43.631,43.609,0.5,1.16,{"date":1567,"open":1554,"high":1554,"low":1375,"close":1568,"change":246,"percent_change":69,"volume":1569,"transactions":9,"vwap":1568},"2026-01-08",43.109,3600,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1574,"change":1575,"percent_change":869,"volume":1316,"transactions":9,"vwap":1574},"2026-01-07",43.66,43.81,43.579,-0.127,{"date":1577,"open":1578,"high":1579,"low":1411,"close":1580,"change":1581,"percent_change":1256,"volume":1582,"transactions":9,"vwap":1580},"2026-01-06",43.289,43.73,43.706,0.633,6300,{"date":1584,"open":1585,"high":1586,"low":1585,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2026-01-05",42.874,43.19,43.073002,0.474,1.11,8000,{"date":1592,"open":1382,"high":1382,"low":1593,"close":1594,"change":1595,"percent_change":1105,"volume":1336,"transactions":9,"vwap":1594},"2026-01-02",42.384,42.599,0.241,{"date":1597,"open":1382,"high":1382,"low":1598,"close":1598,"change":1599,"percent_change":1458,"volume":1600,"transactions":9,"vwap":1598},"2025-12-31",42.358,-0.443,46100,{"date":1602,"open":1354,"high":1603,"low":1604,"close":1605,"change":1606,"percent_change":109,"volume":1607,"transactions":9,"vwap":1605},"2025-12-30",42.89,42.784,42.801,-0.003,22400,{"date":1609,"open":1382,"high":1391,"low":1610,"close":1611,"change":1612,"percent_change":877,"volume":1613,"transactions":9,"vwap":1611},"2025-12-29",42.682,42.804,-0.141,7800,{"date":1615,"open":1616,"high":1616,"low":1617,"close":1618,"change":1619,"percent_change":509,"volume":1620,"transactions":9,"vwap":1618},"2025-12-26",42.97,42.867,42.945,0.057,9600,{"date":1622,"open":1360,"high":1623,"low":1360,"close":1624,"change":1625,"percent_change":829,"volume":1626,"transactions":9,"vwap":1624},"2025-12-24",42.925,42.888,0.166,400,{"date":1628,"open":1629,"high":1319,"low":1629,"close":1630,"change":1631,"percent_change":1081,"volume":1632,"transactions":9,"vwap":1630},"2025-12-23",42.53,42.722,0.268,4500,{"date":1634,"open":1390,"high":1635,"low":1306,"close":1636,"change":149,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1636},"2025-12-22",42.46,42.454,0.83,13100,{"date":1640,"open":1641,"high":1642,"low":1209,"close":1643,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2025-12-19",41.97,42.15,42.104,0.672,1.62,1700,{"date":1648,"open":1649,"high":1649,"low":1650,"close":1650,"change":1651,"percent_change":1652,"volume":1288,"transactions":9,"vwap":1650},"2025-12-18",41.558,41.432,0.592,1.45,{"date":1654,"open":1655,"high":1655,"low":1656,"close":1656,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1656},"2025-12-17",41.44,40.84,-0.497,-1.2,7700,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1663,"change":1665,"percent_change":352,"volume":1666,"transactions":9,"vwap":1663},"2025-12-16",41.18,41.337,41.11,-0.113,700,{"date":1668,"open":1164,"high":1164,"low":1669,"close":1669,"change":1670,"percent_change":616,"volume":1671,"transactions":9,"vwap":1669},"2025-12-15",41.45,-0.235,46800,{"date":1673,"open":1390,"high":1674,"low":1675,"close":1675,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2025-12-12",42.48,41.685,-0.957,-2.24,739300,{"date":1680,"open":1681,"high":1682,"low":1681,"close":1683,"change":1684,"percent_change":86,"volume":1685,"transactions":9,"vwap":1683},"2025-12-11",42.64,42.645,42.642,0.429,3000,{"date":1687,"open":1688,"high":1689,"low":1688,"close":1690,"change":1691,"percent_change":1692,"volume":1364,"transactions":9,"vwap":1690},"2025-12-10",41.87,42.3,42.213,0.383,0.92,{"date":1694,"open":1202,"high":1202,"low":1202,"close":1202,"change":1695,"percent_change":235,"volume":1696,"transactions":9,"vwap":1202},"2025-12-09",0.016,300,{"date":1698,"open":1155,"high":1155,"low":1699,"close":1700,"change":1701,"percent_change":876,"volume":1702,"transactions":9,"vwap":1700},"2025-12-08",41.74,41.814,-0.073,800,{"date":1704,"open":1705,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":715,"volume":1709,"transactions":9,"vwap":1707},"2025-12-05",41.959,41.85,41.887,0.199,599800,{"date":1711,"open":1712,"high":1713,"low":1712,"close":1714,"change":1394,"percent_change":848,"volume":1309,"transactions":9,"vwap":1714},"2025-12-04",41.65,41.76,41.688,{"date":1716,"open":1717,"high":1718,"low":1717,"close":1719,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1719},"2025-12-03",41.7,41.8,41.702,-0.146,-0.35,4000,{"date":1724,"open":1725,"high":1298,"low":1726,"close":1726,"change":1727,"percent_change":1728,"volume":1666,"transactions":9,"vwap":1726},"2025-12-02",42.075001,41.848,0.006,0.01,{"date":1730,"open":1731,"high":1162,"low":1732,"close":1733,"change":1734,"percent_change":935,"volume":1685,"transactions":9,"vwap":1733},"2025-12-01",41.86,41.84,41.842,-0.221,{"date":1736,"open":1217,"high":1737,"low":1217,"close":1737,"change":1738,"percent_change":134,"volume":1739,"transactions":9,"vwap":1737},"2025-11-28",42.063,0.277,238400,{"date":1741,"open":1209,"high":1209,"low":1742,"close":1742,"change":1743,"percent_change":266,"volume":1626,"transactions":9,"vwap":1742},"2025-11-26",41.786,0.349,{"date":1745,"open":1746,"high":1210,"low":1746,"close":1210,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1210},"2025-11-25",40.85,0.554,1.36,500,{"date":1751,"open":1752,"high":1753,"low":1752,"close":1753,"change":1754,"percent_change":1755,"volume":171,"transactions":9,"vwap":1753},"2025-11-24",40.7,40.883,1.018,2.55,{"date":1757,"open":1758,"high":1759,"low":1758,"close":1760,"change":1761,"percent_change":661,"volume":1762,"transactions":9,"vwap":1760},"2025-11-21",39.604,39.98,39.865,0.385,9300,{"date":1764,"open":1765,"high":1765,"low":1766,"close":1766,"change":1767,"percent_change":1768,"volume":1364,"transactions":9,"vwap":1766},"2025-11-20",40.15,39.48,-0.877,-2.17,{"date":1770,"open":1771,"high":1771,"low":1772,"close":1773,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1773},"2025-11-19",40.62,40.215,40.357,0.117,0.29,1200,{"date":1778,"open":1779,"high":1780,"low":1779,"close":1168,"change":1781,"percent_change":808,"volume":1782,"transactions":9,"vwap":1168},"2025-11-18",40.0099983,40.44,-0.463,5700,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1788},"2025-11-17",41.2,41.315,40.555,40.703,-0.396,-0.96,8500,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":1798,"percent_change":1287,"volume":1799,"transactions":9,"vwap":1797},"2025-11-14",41.0099983,41.22,40.83,41.098999,-0.054,586200,{"date":1801,"open":1802,"high":1802,"low":1803,"close":1804,"change":1527,"percent_change":843,"volume":1805,"transactions":9,"vwap":1804},"2025-11-13",41.81,41.13,41.153,2000,{"date":1807,"open":1155,"high":1808,"low":1209,"close":1209,"change":1279,"percent_change":109,"volume":1666,"transactions":9,"vwap":1209},"2025-11-12",42.0050011,{"date":1810,"open":1208,"high":1811,"low":1208,"close":1811,"change":197,"percent_change":934,"volume":1646,"transactions":9,"vwap":1811},"2025-11-11",41.965,{"date":1813,"open":1732,"high":1814,"low":1732,"close":1725,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1725},"2025-11-10",42.09,0.844,2.05,37500,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1821,"change":1823,"percent_change":207,"volume":1824,"transactions":9,"vwap":1821},"2025-11-07",40.75,41.231,40.48,0.05,7300,{"date":1826,"open":1827,"high":1828,"low":1827,"close":1828,"change":1829,"percent_change":1264,"volume":1626,"transactions":9,"vwap":1828},"2025-11-06",41.15,41.181,-0.304,{"date":1831,"open":1832,"high":1832,"low":1833,"close":1833,"change":1834,"percent_change":909,"volume":1835,"transactions":9,"vwap":1833},"2025-11-05",41.63,41.485,0.361,100,{"date":1837,"open":1794,"high":1838,"low":1794,"close":1839,"change":1840,"percent_change":1841,"volume":1357,"transactions":9,"vwap":1839},"2025-11-04",41.5,41.124,-0.565,-1.36,{"date":1843,"open":1162,"high":1162,"low":1844,"close":1844,"change":1845,"percent_change":1775,"volume":1846,"transactions":9,"vwap":1844},"2025-11-03",41.689,0.119,5200,{"date":1848,"open":1849,"high":1849,"low":1850,"close":1850,"change":1851,"percent_change":1637,"volume":1702,"transactions":9,"vwap":1850},"2025-10-31",41.89,41.57,0.341,{"date":1853,"open":1228,"high":1228,"low":1854,"close":1854,"change":1855,"percent_change":1856,"volume":1749,"transactions":9,"vwap":1854},"2025-10-30",41.229,-0.364,-0.88,{"date":1858,"open":1164,"high":1164,"low":1838,"close":1859,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1859},"2025-10-29",41.593,0.115,0.28,3800,{"date":1864,"open":1865,"high":1865,"low":1866,"close":1866,"change":1867,"percent_change":225,"volume":1868,"transactions":9,"vwap":1866},"2025-10-28",41.58,41.478,0.101,200,{"date":1870,"open":1871,"high":1872,"low":1871,"close":1872,"change":1873,"percent_change":1874,"volume":1666,"transactions":9,"vwap":1872},"2025-10-27",41.31,41.377,0.574,1.41,{"date":1876,"open":1877,"high":1877,"low":1878,"close":1878,"change":1879,"percent_change":584,"volume":1696,"transactions":9,"vwap":1878},"2025-10-24",40.87,40.803,0.537,{"date":1881,"open":1168,"high":1882,"low":1883,"close":1884,"change":1885,"percent_change":1886,"volume":1280,"transactions":9,"vwap":1884},"2025-10-23",40.29,40.235,40.266,0.469,1.18,{"date":1888,"open":1765,"high":1765,"low":1889,"close":1890,"change":1891,"percent_change":807,"volume":1666,"transactions":9,"vwap":1890},"2025-10-22",39.73,39.797,-0.227,{"date":1893,"open":1894,"high":1894,"low":1894,"close":1894,"change":235,"percent_change":256,"volume":1835,"transactions":9,"vwap":1894},"2025-10-21",40.023998,{"date":1896,"open":1897,"high":1897,"low":1897,"close":1897,"change":149,"percent_change":909,"volume":1835,"transactions":9,"vwap":1897},"2025-10-20",39.984,{"date":1899,"open":1900,"high":1900,"low":1900,"close":1900,"change":853,"percent_change":321,"volume":1835,"transactions":9,"vwap":1900},"2025-10-17",39.634,{"date":1902,"open":1903,"high":1903,"low":1903,"close":1903,"change":1904,"percent_change":462,"volume":1835,"transactions":9,"vwap":1903},"2025-10-16",39.454,-0.133,{"date":1906,"open":1907,"high":1907,"low":1907,"close":1907,"change":828,"percent_change":715,"volume":1835,"transactions":9,"vwap":1907},"2025-10-15",39.587,{"date":1909,"open":1910,"high":1910,"low":1911,"close":1911,"change":1912,"percent_change":934,"volume":1696,"transactions":9,"vwap":1911},"2025-10-14",39.45,39.397,-0.101,{"date":1914,"open":1915,"high":1916,"low":1915,"close":1916,"change":1917,"percent_change":773,"volume":1696,"transactions":9,"vwap":1916},"2025-10-13",39.39,39.498,0.635,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1922,"change":1923,"percent_change":1924,"volume":171,"transactions":9,"vwap":1922},"2025-10-10",39.19,39.266,38.863,-1.11,-2.78,{"date":1926,"open":1927,"high":1928,"low":1927,"close":1928,"change":1929,"percent_change":1930,"volume":1868,"transactions":9,"vwap":1928},"2025-10-09",39.96,39.973,-0.148,-0.37,{"date":1932,"open":1933,"high":1934,"low":1933,"close":1934,"change":1356,"percent_change":156,"volume":1696,"transactions":9,"vwap":1934},"2025-10-08",39.941,40.121,{"date":1936,"open":1937,"high":1938,"low":1937,"close":1938,"change":1939,"percent_change":1940,"volume":1364,"transactions":9,"vwap":1938},"2025-10-07",39.7,39.825,-0.062,-0.16,{"date":1942,"open":1943,"high":1943,"low":1944,"close":1944,"change":1945,"percent_change":1946,"volume":1626,"transactions":9,"vwap":1944},"2025-10-06",40.07,39.887,-0.158,-0.39,{"date":1948,"open":1765,"high":1765,"low":1949,"close":1949,"change":1950,"percent_change":294,"volume":1626,"transactions":9,"vwap":1949},"2025-10-03",40.044998,-0.034,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1954,"change":1956,"percent_change":653,"volume":1957,"transactions":9,"vwap":1954},"2025-10-02",39.94,40.078999,39.91,-0.169,3300,{"date":1959,"open":1960,"high":1961,"low":1960,"close":1961,"change":1962,"percent_change":1963,"volume":1749,"transactions":9,"vwap":1961},"2025-10-01",40.14,40.248,0.163,0.41,{"date":1965,"open":1759,"high":1966,"low":1967,"close":1966,"change":1968,"percent_change":1969,"volume":1309,"transactions":9,"vwap":1966},"2025-09-30",40.084999,39.832,0.121,0.3,{"date":1971,"open":1972,"high":1972,"low":1972,"close":1972,"change":1973,"percent_change":370,"volume":1835,"transactions":9,"vwap":1972},"2025-09-29",39.964,0.346,{"date":1975,"open":1976,"high":1976,"low":1976,"close":1976,"change":1977,"percent_change":909,"volume":1835,"transactions":9,"vwap":1976},"2025-09-26",39.618,0.344,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":1984,"percent_change":1985,"volume":1666,"transactions":9,"vwap":1983},"2025-09-25",39.25,39.32,39.217,39.274,-0.326,-0.82,{"date":1987,"open":1988,"high":1988,"low":1989,"close":1989,"change":1990,"percent_change":1343,"volume":1776,"transactions":9,"vwap":1989},"2025-09-24",39.79,39.6,-0.206,{"date":1992,"open":1993,"high":1993,"low":1994,"close":1994,"change":1995,"percent_change":1996,"volume":1626,"transactions":9,"vwap":1994},"2025-09-23",40.13,39.806,-0.312,-0.78,{"date":1998,"open":1999,"high":1999,"low":1999,"close":1999,"change":2000,"percent_change":1156,"volume":1835,"transactions":9,"vwap":1999},"2025-09-22",40.118,0.109,{"date":2002,"open":2003,"high":2004,"low":2003,"close":2004,"change":104,"percent_change":1119,"volume":1696,"transactions":9,"vwap":2004},"2025-09-19",39.867,40.0089989,{"date":2006,"open":2007,"high":2007,"low":2007,"close":2007,"change":2008,"percent_change":2009,"volume":1835,"transactions":9,"vwap":2007},"2025-09-18",39.949,0.313,0.79,{"date":2011,"open":2012,"high":2012,"low":2013,"close":2013,"change":2014,"percent_change":869,"volume":1835,"transactions":9,"vwap":2013},"2025-09-17",39.69,39.636,-0.114,{"date":2016,"open":2017,"high":2018,"low":2017,"close":2018,"change":2019,"percent_change":869,"volume":1749,"transactions":9,"vwap":2018},"2025-09-16",39.621,39.75,-0.116,{"date":2021,"open":2022,"high":2022,"low":2022,"close":2022,"change":2023,"percent_change":321,"volume":1696,"transactions":9,"vwap":2022},"2025-09-15",39.866,0.181,{"date":2025,"open":2026,"high":2026,"low":2026,"close":2026,"change":1394,"percent_change":293,"volume":1868,"transactions":9,"vwap":2026},"2025-09-12",39.685,{"date":2028,"open":2029,"high":2029,"low":2029,"close":2029,"change":2030,"percent_change":661,"volume":1835,"transactions":9,"vwap":2029},"2025-09-11",39.699,0.386,{"date":2032,"open":2033,"high":2033,"low":2034,"close":2034,"change":2035,"percent_change":652,"volume":1696,"transactions":9,"vwap":2034},"2025-09-10",39.462,39.313,-0.081,{"date":2037,"open":2038,"high":2039,"low":2038,"close":2039,"change":2040,"percent_change":1156,"volume":1626,"transactions":9,"vwap":2039},"2025-09-09",39.26,39.394,0.106,{"date":2042,"open":2043,"high":2043,"low":2043,"close":2043,"change":2044,"percent_change":1589,"volume":1835,"transactions":9,"vwap":2043},"2025-09-08",39.288,0.432,{"date":2046,"open":2047,"high":2048,"low":2047,"close":2048,"change":2049,"percent_change":1940,"volume":1835,"transactions":9,"vwap":2048},"2025-09-05",38.78,38.856,-0.064,{"date":2051,"open":2052,"high":2052,"low":2052,"close":2052,"change":2053,"percent_change":2054,"volume":1835,"transactions":9,"vwap":2052},"2025-09-04",38.92,0.796,2.09,{"date":2056,"open":2057,"high":2058,"low":2057,"close":2058,"change":2059,"percent_change":2060,"volume":1868,"transactions":9,"vwap":2058},"2025-09-03",37.98,38.124,0.229,0.6,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2064,"change":198,"percent_change":2066,"volume":1776,"transactions":9,"vwap":2064},"2025-09-02",37.66,37.895,37.61,-0.58,{"date":2068,"open":2069,"high":2069,"low":2070,"close":2070,"change":2071,"percent_change":605,"volume":1626,"transactions":9,"vwap":2070},"2025-08-29",38.17,38.115,-0.365,{"date":2073,"open":2074,"high":2074,"low":2074,"close":2074,"change":2075,"percent_change":2076,"volume":1696,"transactions":9,"vwap":2074},"2025-08-28",38.48,0.213,0.56,{"date":2078,"open":2079,"high":2079,"low":2080,"close":2080,"change":2081,"percent_change":1041,"volume":1868,"transactions":9,"vwap":2080},"2025-08-27",38.29,38.267,0.065,{"date":2083,"open":2084,"high":2084,"low":2084,"close":2084,"change":2085,"percent_change":2086,"volume":1835,"transactions":9,"vwap":2084},"2025-08-26",38.202,0.232,0.61,{"date":2088,"open":2089,"high":2089,"low":2089,"close":2089,"change":1912,"percent_change":352,"volume":1835,"transactions":9,"vwap":2089},"2025-08-25",37.97,{"date":2091,"open":2065,"high":2092,"low":2065,"close":2092,"change":2093,"percent_change":2094,"volume":1696,"transactions":9,"vwap":2092},"2025-08-22",38.070999,0.646,1.73,{"date":2096,"open":2097,"high":2097,"low":2097,"close":2097,"change":2098,"percent_change":462,"volume":1835,"transactions":9,"vwap":2097},"2025-08-21",37.425,-0.126,{"date":2100,"open":2101,"high":2102,"low":2101,"close":2103,"change":2104,"percent_change":387,"volume":1696,"transactions":9,"vwap":2103},"2025-08-20",37.52,37.59,37.551,-0.118,{"date":2106,"open":2107,"high":2107,"low":2107,"close":2107,"change":2108,"percent_change":2109,"volume":1835,"transactions":9,"vwap":2107},"2025-08-19",37.669,-0.447,-1.17,{"date":2111,"open":2112,"high":2113,"low":2112,"close":2113,"change":2114,"percent_change":2115,"volume":1868,"transactions":9,"vwap":2113},"2025-08-18",38.076,38.116,-0.058,-0.15,{"date":2117,"open":2118,"high":2118,"low":2119,"close":2119,"change":1940,"percent_change":653,"volume":1868,"transactions":9,"vwap":2119},"2025-08-15",38.3,38.174,{"date":2121,"open":2122,"high":2123,"low":2122,"close":2123,"change":2124,"percent_change":1119,"volume":1696,"transactions":9,"vwap":2123},"2025-08-14",38.15,38.334,0.058,{"date":2126,"open":2127,"high":2128,"low":2127,"close":2128,"change":2129,"percent_change":104,"volume":1696,"transactions":9,"vwap":2128},"2025-08-13",38.161,38.276,0.024,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2133,"change":2135,"percent_change":2136,"volume":1499,"transactions":9,"vwap":2133},"2025-08-12",37.84,38.252,37.77,0.411,1.09,{"date":2138,"open":2139,"high":2139,"low":2140,"close":2140,"change":2141,"percent_change":402,"volume":2142,"transactions":9,"vwap":2140},"2025-08-11",38,37.841,-0.071,5900,{"date":2144,"open":2145,"high":2145,"low":2146,"close":2146,"change":2147,"percent_change":129,"volume":1835,"transactions":9,"vwap":2146},"2025-08-08",37.95,37.912,0.295,{"date":2149,"open":2150,"high":2150,"low":2150,"close":2150,"change":2151,"percent_change":2152,"volume":1835,"transactions":9,"vwap":2150},"2025-08-07",37.617,0.008,0.02,{"date":2154,"open":2155,"high":2155,"low":2155,"close":2155,"change":2156,"percent_change":18,"volume":1835,"transactions":9,"vwap":2155},"2025-08-06",37.609,0.252,{"date":2158,"open":2159,"high":2159,"low":2159,"close":2159,"change":2160,"percent_change":965,"volume":1696,"transactions":9,"vwap":2159},"2025-08-05",37.357,-0.161,{"date":2162,"open":2163,"high":2163,"low":2163,"close":2163,"change":2164,"percent_change":2165,"volume":1835,"transactions":9,"vwap":2163},"2025-08-04",37.518,0.661,1.79,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2170,"change":2171,"percent_change":2172,"volume":1749,"transactions":9,"vwap":2170},"2025-08-01",37.115,37.15,36.857,-0.547,-1.46,{"date":2174,"open":2175,"high":2175,"low":2175,"close":2175,"change":2176,"percent_change":187,"volume":1835,"transactions":9,"vwap":2175},"2025-07-31",37.404,0.157,{"date":2178,"open":2179,"high":2180,"low":2179,"close":2180,"change":2181,"percent_change":1564,"volume":1646,"transactions":9,"vwap":2180},"2025-07-30",37.14,37.247,0.185,{"date":2183,"open":2184,"high":2184,"low":2185,"close":2185,"change":2186,"percent_change":311,"volume":2187,"transactions":9,"vwap":2185},"2025-07-29",37.31,37.062,-0.239,1600,{"date":2189,"open":2190,"high":2190,"low":2191,"close":2191,"change":2192,"percent_change":257,"volume":1696,"transactions":9,"vwap":2191},"2025-07-28",37.37,37.301,0.074,{"date":2194,"open":2195,"high":2195,"low":2195,"close":2195,"change":2196,"percent_change":700,"volume":1835,"transactions":9,"vwap":2195},"2025-07-25",37.227,0.135,{"date":2198,"open":2199,"high":2199,"low":2199,"close":2199,"change":2000,"percent_change":1775,"volume":1835,"transactions":9,"vwap":2199},"2025-07-24",37.091999,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2203,"change":2205,"percent_change":283,"volume":1550,"transactions":9,"vwap":2203},"2025-07-23",36.8,36.983,36.69,0.354,{"date":2207,"open":2208,"high":2208,"low":2209,"close":2209,"change":2210,"percent_change":693,"volume":1702,"transactions":9,"vwap":2209},"2025-07-22",36.65,36.629,-0.176,{"date":2212,"open":2213,"high":2213,"low":2213,"close":2213,"change":2214,"percent_change":1113,"volume":1835,"transactions":9,"vwap":2213},"2025-07-21",36.805,0.161,{"date":2216,"open":2217,"high":2217,"low":2217,"close":2217,"change":2218,"percent_change":2219,"volume":1835,"transactions":9,"vwap":2217},"2025-07-18",36.644,-0.007,-0.02,{"date":2221,"open":2222,"high":2222,"low":2222,"close":2222,"change":2223,"percent_change":282,"volume":1835,"transactions":9,"vwap":2222},"2025-07-17",36.651,0.173,{"date":2225,"open":2226,"high":2226,"low":2226,"close":2226,"change":2227,"percent_change":139,"volume":1835,"transactions":9,"vwap":2226},"2025-07-16",36.478,0.118,{"date":2229,"open":2230,"high":2230,"low":2230,"close":2230,"change":2231,"percent_change":2232,"volume":1835,"transactions":9,"vwap":2230},"2025-07-15",36.36,-0.201,-0.55,{"date":2234,"open":2235,"high":2235,"low":2235,"close":2235,"change":2236,"percent_change":1105,"volume":1550,"transactions":9,"vwap":2235},"2025-07-14",36.561,0.209,{"date":2238,"open":2239,"high":2239,"low":2239,"close":2239,"change":2240,"percent_change":877,"volume":1835,"transactions":9,"vwap":2239},"2025-07-11",36.352,-0.119,{"date":2242,"open":2243,"high":2243,"low":2244,"close":2244,"change":2014,"percent_change":387,"volume":1550,"transactions":9,"vwap":2244},"2025-07-10",36.52,36.471,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2248,"change":2250,"percent_change":266,"volume":1666,"transactions":9,"vwap":2248},"2025-07-09",36.42,36.585,36.41,0.305,{"date":2252,"open":2253,"high":2253,"low":2254,"close":2255,"change":294,"percent_change":198,"volume":1288,"transactions":9,"vwap":2255},"2025-07-08",36.48,36.23,36.28,{"date":2257,"open":2258,"high":2230,"low":2259,"close":2230,"change":2260,"percent_change":616,"volume":2261,"transactions":9,"vwap":2230},"2025-07-07",36.19,36.17,-0.203,1500,{"date":2263,"open":2264,"high":2265,"low":2264,"close":2265,"change":2266,"percent_change":574,"volume":1702,"transactions":9,"vwap":2265},"2025-07-03",36.34,36.563,0.343,{"date":2268,"open":2269,"high":2269,"low":2269,"close":2269,"change":20,"percent_change":20,"volume":1835,"transactions":9,"vwap":2269},"2025-07-02",36.22,{"date":2271,"open":2272,"high":2272,"low":2273,"close":2269,"change":462,"percent_change":2274,"volume":171,"transactions":9,"vwap":2269},"2025-07-01",36.5,36.18,-0.93,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":2281,"percent_change":149,"volume":1722,"transactions":9,"vwap":2280},"2025-06-30",36.54,36.6,36.527,36.56,0.126,{"date":2283,"open":2284,"high":2285,"low":2284,"close":2285,"change":2286,"percent_change":2060,"volume":1868,"transactions":9,"vwap":2285},"2025-06-27",36.384,36.434,0.217,{"date":2288,"open":2289,"high":2289,"low":2289,"close":2289,"change":2290,"percent_change":56,"volume":1835,"transactions":9,"vwap":2289},"2025-06-26",36.217,0.425,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2295,"change":2296,"percent_change":197,"volume":1357,"transactions":9,"vwap":2295},"2025-06-25",35.81,35.84,35.792,-0.038,{"date":2298,"open":2299,"high":2299,"low":2299,"close":2299,"change":952,"percent_change":2300,"volume":1835,"transactions":9,"vwap":2299},"2025-06-24",35.83,1.99,{"date":2302,"open":2303,"high":2303,"low":2303,"close":2303,"change":2304,"percent_change":723,"volume":1835,"transactions":9,"vwap":2303},"2025-06-23",35.13,0.366,{"date":2306,"open":2307,"high":2307,"low":2308,"close":2308,"change":402,"percent_change":353,"volume":1835,"transactions":9,"vwap":2308},"2025-06-20",34.86,34.764,{"date":2310,"open":2311,"high":2311,"low":2311,"close":2311,"change":2312,"percent_change":2313,"volume":1835,"transactions":9,"vwap":2311},"2025-06-18",34.954,-0.111,-0.32,{"date":2315,"open":2316,"high":2317,"low":2316,"close":2317,"change":2318,"percent_change":437,"volume":1430,"transactions":9,"vwap":2317},"2025-06-17",35.0019989,35.064999,-0.085,{"date":2320,"open":2321,"high":2321,"low":2321,"close":2321,"change":2322,"percent_change":2323,"volume":1835,"transactions":9,"vwap":2321},"2025-06-16",35.15,0.507,1.46,{"date":2325,"open":2326,"high":2326,"low":2327,"close":2327,"change":2108,"percent_change":216,"volume":1835,"transactions":9,"vwap":2327},"2025-06-13",34.845,34.643,{"date":2329,"open":2330,"high":2331,"low":2330,"close":2331,"change":539,"percent_change":124,"volume":1696,"transactions":9,"vwap":2331},"2025-06-12",34.74,35.09,{"date":2333,"open":2334,"high":2334,"low":2334,"close":2334,"change":2335,"percent_change":139,"volume":1835,"transactions":9,"vwap":2334},"2025-06-11",34.95,0.112,{"date":2337,"open":2338,"high":2339,"low":2338,"close":2339,"change":2340,"percent_change":1148,"volume":1868,"transactions":9,"vwap":2339},"2025-06-10",34.71,34.838,0.075,{"date":2342,"open":2343,"high":2343,"low":2343,"close":2343,"change":2344,"percent_change":402,"volume":1835,"transactions":9,"vwap":2343},"2025-06-09",34.763,-0.067,{"date":2346,"open":2347,"high":2347,"low":2347,"close":2347,"change":2348,"percent_change":1061,"volume":1835,"transactions":9,"vwap":2347},"2025-06-06",34.83,0.235,{"date":2350,"open":2351,"high":2351,"low":2351,"close":2351,"change":2352,"percent_change":616,"volume":1835,"transactions":9,"vwap":2351},"2025-06-05",34.595,-0.195,{"date":2354,"open":2355,"high":2355,"low":2355,"close":2355,"change":2356,"percent_change":2357,"volume":1835,"transactions":9,"vwap":2355},"2025-06-04",34.79,0.259,0.75,{"date":2359,"open":2360,"high":2360,"low":2360,"close":2360,"change":2361,"percent_change":583,"volume":1835,"transactions":9,"vwap":2360},"2025-06-03",34.531,0.221,{"date":2363,"open":2364,"high":2365,"low":2364,"close":2365,"change":1026,"percent_change":2366,"volume":1696,"transactions":9,"vwap":2365},"2025-06-02",33.93,34.31,0.91,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2370,"change":2372,"percent_change":2152,"volume":1324,"transactions":9,"vwap":2370},"2025-05-30",33.9,34,33.66,0.007,{"date":2374,"open":2375,"high":2375,"low":2375,"close":2375,"change":256,"percent_change":1969,"volume":1835,"transactions":9,"vwap":2375},"2025-05-29",33.993,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2380,"change":2381,"percent_change":756,"volume":1646,"transactions":9,"vwap":2380},"2025-05-28",33.96,33.99,33.893,-0.077,{"date":2383,"open":2384,"high":2385,"low":2384,"close":2385,"change":2386,"percent_change":2387,"volume":171,"transactions":9,"vwap":2385},"2025-05-27",33.8,33.97,0.735,2.21,{"date":2389,"open":2390,"high":2391,"low":2390,"close":2392,"change":2393,"percent_change":402,"volume":1288,"transactions":9,"vwap":2392},"2025-05-23",33.16,33.31,33.235,-0.063,{"date":2395,"open":2396,"high":2396,"low":2397,"close":2397,"change":1532,"percent_change":197,"volume":1749,"transactions":9,"vwap":2397},"2025-05-22",33.38,33.298,{"date":2399,"open":2400,"high":2400,"low":2400,"close":2400,"change":2401,"percent_change":2402,"volume":1835,"transactions":9,"vwap":2400},"2025-05-21",33.335,-0.507,-1.5,{"date":2404,"open":2405,"high":2406,"low":2405,"close":2406,"change":2407,"percent_change":403,"volume":1868,"transactions":9,"vwap":2406},"2025-05-20",33.82,33.842,-0.128,{"date":2409,"open":2410,"high":2385,"low":2410,"close":2385,"change":2411,"percent_change":1113,"volume":1702,"transactions":9,"vwap":2385},"2025-05-19",33.83,0.148,{"date":2413,"open":2414,"high":2415,"low":2414,"close":2415,"change":1246,"percent_change":34,"volume":2416,"transactions":9,"vwap":2415},"2025-05-16",33.776,33.822,1100,{"date":2418,"open":2419,"high":2419,"low":2420,"close":2420,"change":1695,"percent_change":1823,"volume":2416,"transactions":9,"vwap":2420},"2025-05-15",33.69,33.578,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2424,"change":2426,"percent_change":1969,"volume":1702,"transactions":9,"vwap":2424},"2025-05-14",33.51,33.562,33.49,0.102,{"date":2428,"open":2429,"high":2429,"low":2429,"close":2429,"change":2430,"percent_change":1082,"volume":1868,"transactions":9,"vwap":2429},"2025-05-13",33.46,0.455,{"date":2432,"open":2433,"high":2434,"low":2433,"close":2434,"change":1754,"percent_change":2435,"volume":1696,"transactions":9,"vwap":2434},"2025-05-12",32.81,33.0050011,3.18,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2439,"change":1665,"percent_change":1721,"volume":1309,"transactions":9,"vwap":2439},"2025-05-09",31.984,31.987,31.93,{"date":2442,"open":2443,"high":2443,"low":2443,"close":2443,"change":1775,"percent_change":2366,"volume":1835,"transactions":9,"vwap":2443},"2025-05-08",32.099998,{"date":2445,"open":2446,"high":2446,"low":2446,"close":2446,"change":2447,"percent_change":1247,"volume":1835,"transactions":9,"vwap":2446},"2025-05-07",31.81,0.184,{"date":2449,"open":2450,"high":2450,"low":2450,"close":2450,"change":2451,"percent_change":679,"volume":1835,"transactions":9,"vwap":2450},"2025-05-06",31.626,-0.131,{"date":2453,"open":2454,"high":2454,"low":2454,"close":2454,"change":1912,"percent_change":2313,"volume":1835,"transactions":9,"vwap":2454},"2025-05-05",31.757,{"date":2456,"open":2457,"high":2457,"low":2457,"close":2457,"change":2458,"percent_change":2459,"volume":1835,"transactions":9,"vwap":2457},"2025-05-02",31.858,0.748,2.4,{"date":2461,"open":2462,"high":2462,"low":2463,"close":2463,"change":1061,"percent_change":2464,"volume":2261,"transactions":9,"vwap":2463},"2025-05-01",31.22,31.11,2.23,{"date":2466,"open":2467,"high":2467,"low":2467,"close":2467,"change":2151,"percent_change":894,"volume":1835,"transactions":9,"vwap":2467},"2025-04-30",30.43,{"date":2469,"open":2470,"high":2471,"low":2470,"close":2471,"change":2472,"percent_change":2060,"volume":1696,"transactions":9,"vwap":2471},"2025-04-29",30.19,30.422,0.182,{"date":2474,"open":2475,"high":2475,"low":2476,"close":2476,"change":2477,"percent_change":916,"volume":1868,"transactions":9,"vwap":2476},"2025-04-28",30.34,30.24,-0.035,{"date":2479,"open":2480,"high":2481,"low":2480,"close":2481,"change":2147,"percent_change":661,"volume":1868,"transactions":9,"vwap":2481},"2025-04-25",30.049999,30.275,{"date":2483,"open":2484,"high":2485,"low":2484,"close":2485,"change":772,"percent_change":2486,"volume":1868,"transactions":9,"vwap":2485},"2025-04-24",29.78,29.98,2.74,{"date":2488,"open":2489,"high":2489,"low":2490,"close":2490,"change":2491,"percent_change":2492,"volume":1868,"transactions":9,"vwap":2490},"2025-04-23",29.6,29.18,0.658,2.31,{"date":177,"open":173,"high":2494,"low":173,"close":2495,"change":2496,"percent_change":2497,"volume":1702,"transactions":9,"vwap":2495},28.535,28.522,0.512,1.83]