[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BLES":3,"homepage-market-summary":26,"stock-historical-BLES":169},{"ticker":4,"date":5,"profile":6,"quote":11},"BLES","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Inspire Global Hope ETF","NYSE Arca",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},47.66,47.51,47.6713,47.46,47.14,0.52,1.1,15259.128948,0,50.46,18.07,19090.218679792375,91.4,2413,{"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},36.32,11646,4250697.674339,29.5,"2025-04-22",[179,182,192,201,211,221,231,239,250,261,271,281,291,301,312,322,332,341,352,361,372,382,392,400,409,416,425,434,443,452,462,473,481,490,499,506,514,521,529,538,547,556,564,573,581,590,599,606,614,624,632,641,650,660,669,679,687,695,702,710,716,722,729,736,742,749,756,763,769,777,783,789,795,804,810,815,821,827,833,840,848,855,862,871,877,883,889,892,896,903,910,918,925,932,938,945,952,960,967,973,978,983,986,992,999,1006,1012,1018,1024,1031,1039,1046,1051,1056,1060,1066,1073,1080,1085,1091,1098,1105,1112,1120,1127,1133,1141,1148,1155,1163,1170,1175,1182,1189,1195,1203,1211,1219,1224,1229,1235,1243,1250,1257,1265,1272,1280,1287,1292,1297,1303,1310,1316,1322,1326,1334,1339,1347,1353,1358,1363,1370,1375,1380,1384,1391,1397,1405,1411,1419,1426,1433,1440,1446,1454,1461,1469,1474,1479,1483,1488,1493,1498,1502,1507,1511,1516,1524,1530,1536,1542,1550,1557,1562,1568,1575,1581,1587,1594,1603,1608,1614,1621,1626,1634,1639,1645,1650,1655,1661,1667,1672,1677,1684,1691,1697,1703,1712,1719,1725,1731,1738,1745,1751,1756,1759,1765,1771,1776,1783,1788,1795,1800,1805,1812,1817,1822,1828,1833,1838,1842,1848,1855,1862,1868,1872,1879,1883,1888,1891,1895,1899,1904,1909,1913,1920,1924,1930,1936,1943,1949,1953,1958,1964,1968,1973,1977,1981,1987,1991,1994,1998,2004,2010,2016,2022,2028,2033,2036,2039,2045,2050,2058,2063,2067,2071,2076,2083,2089,2094,2099,2105,2109,2114,2120,2126,2133,2139,2143,2151,2155,2162,2168,2174,2179,2184,2190,2196,2201,2206,2211,2218,2223,2229,2235,2239,2243,2247,2254,2260,2265,2268,2276,2280,2287,2294,2300,2304,2310,2316,2321,2325,2332,2338,2345,2350,2356,2362,2368,2374,2380,2385,2389,2395,2402,2406,2410,2417,2423,2430,2437,2445,2452,2460,2466,2471,2476,2484,2492,2497,2501,2507,2513,2520,2527],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":180,"vwap":181},145,47.5314,{"date":183,"open":184,"high":185,"low":186,"close":16,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",47.18,47.2619,46.91,-0.103,-0.22,29606.546626,202,47.1053,{"date":193,"open":194,"high":194,"low":195,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",47.67,47.243,-0.397,-0.83,62561.244357,337,47.4123,{"date":202,"open":203,"high":204,"low":205,"close":204,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",47.61,47.64,47.28,-0.21,-0.44,27927.678197,192,47.3687,{"date":212,"open":213,"high":214,"low":12,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",47.81,47.97,47.85,-0.13,-0.27,6701.9927,142,47.824,{"date":222,"open":223,"high":224,"low":223,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",47.83,48.2199,47.98,-0.06,-0.12,6352.407258,105,48.1235,{"date":232,"open":233,"high":233,"low":234,"close":235,"change":206,"percent_change":207,"volume":236,"transactions":237,"vwap":238},"2026-09-24",48.16,47.926,48.04,6308.375705,131,48.0413,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-23",48.5,48.555,48.2,48.25,-0.52,-1.07,12556.0122,167,48.3508,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-22",48.68,48.8699,48.581,48.77,0.1993,0.41,9285.81132,107,48.7164,{"date":262,"open":263,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-21",48.64,48.4508,48.5707,0.2271,0.47,6838.812189,140,48.5453,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":197,"volume":278,"transactions":279,"vwap":280},"2026-09-18",48.34,48.3493,48.265,48.3436,-0.4068,16386.2515,97,48.3358,{"date":282,"open":283,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-17",48.8,48.69988,48.7504,0.4092,0.85,7073.883017,83,48.7464,{"date":292,"open":293,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-16",48.82,48.1299,48.3412,-0.3396,-0.7,6610.806,134,48.5552,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-15",48.72,48.8299,48.6201,48.6808,-0.1192,-0.24,4241.93632,115,48.6879,{"date":313,"open":314,"high":315,"low":316,"close":283,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-14",48.835,48.96,48.735,-0.2523,-0.51,5557.299974,103,48.8895,{"date":323,"open":324,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-11",49.33,49,49.0523,0.1923,0.39,7207.413799,93,49.0545,{"date":333,"open":334,"high":334,"low":335,"close":135,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-10",49.12,48.76,-0.4575,-0.93,5093.822049,120,48.9279,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-09",49.37,49.43,49.26,49.3175,-0.3383,-0.68,9197.232213,136,49.3789,{"date":353,"open":354,"high":354,"low":355,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-08",49.94,49.6558,-0.2092,-0.42,9539.750408,148,49.7736,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-04",49.79,49.95,49.65,49.865,-0.115,-0.23,6586.692424,152,49.8487,{"date":373,"open":374,"high":375,"low":376,"close":375,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-03",49.84,49.98,49.75,0.4288,0.87,8801.105145,138,49.9215,{"date":383,"open":384,"high":385,"low":384,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-02",49.49,49.62,49.5512,0.2212,0.45,6689.104727,151,49.5949,{"date":393,"open":394,"high":394,"low":324,"close":324,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-01",49.5835,-0.5627,-1.13,5243.736854,164,49.423,{"date":401,"open":364,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":219,"vwap":408},"2026-08-31",49.96,49.7766,49.8927,-0.1273,-0.25,11575.824965,49.8588,{"date":410,"open":21,"high":21,"low":354,"close":411,"change":368,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-28",50.02,-0.46,8699.475068,150,50.0497,{"date":417,"open":418,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":380,"vwap":424},"2026-08-27",50.31,50.15,50.25,0.02,0.04,9792.417253,50.2366,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":20,"percent_change":20,"volume":431,"transactions":432,"vwap":433},"2026-08-26",50.22,50.38,50.18,50.23,12289.558991,108,50.2208,{"date":435,"open":436,"high":436,"low":437,"close":430,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-25",50.34,50.2,0.0252,0.05,4719.368103,119,50.2391,{"date":444,"open":445,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":432,"vwap":451},"2026-08-24",50.37,50.09,50.2048,-0.0739,-0.15,5077.079994,50.2051,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":279,"vwap":461},"2026-08-21",50.28,50.3,50.171,50.2787,0.3487,0.7,7724.1947,50.2553,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-20",49.885,50.03,49.875,49.93,0.12,0.24,10223.349883,128,49.9168,{"date":474,"open":475,"high":476,"low":477,"close":477,"change":478,"percent_change":459,"volume":479,"transactions":219,"vwap":480},"2026-08-19",49.88,50.07,49.81,0.3477,11630.17806,49.9672,{"date":482,"open":483,"high":483,"low":484,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-18",49.78,49.4623,-0.3977,-0.8,35046.637982,230,49.5545,{"date":491,"open":492,"high":375,"low":493,"close":494,"change":449,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-17",49.92,49.82,49.86,-0.3,6266.680661,171,49.8833,{"date":500,"open":501,"high":501,"low":502,"close":502,"change":439,"percent_change":503,"volume":504,"transactions":237,"vwap":505},"2026-08-14",50.1094,50.01,0.1,4641.151507,50.0551,{"date":507,"open":476,"high":476,"low":508,"close":402,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-13",49.8799,0.0642,0.13,5339.705602,123,49.9787,{"date":515,"open":429,"high":429,"low":494,"close":516,"change":517,"percent_change":149,"volume":518,"transactions":519,"vwap":520},"2026-08-12",49.8958,0.1716,8595.149516,113,49.9348,{"date":522,"open":523,"high":493,"low":523,"close":524,"change":525,"percent_change":109,"volume":526,"transactions":527,"vwap":528},"2026-08-11",49.72,49.7242,-0.0058,15069.740937,182,49.7712,{"date":530,"open":531,"high":363,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":248,"vwap":537},"2026-08-10",49.7188,49.715,49.73,-0.04,-0.08,5992.368416,49.7459,{"date":539,"open":374,"high":540,"low":541,"close":542,"change":139,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-07",49.85,49.7288,49.77,0.65,3726.091172,98,49.7886,{"date":548,"open":549,"high":550,"low":549,"close":551,"change":552,"percent_change":188,"volume":553,"transactions":554,"vwap":555},"2026-08-06",49.34,49.61,49.45,-0.11,26924.394287,112,49.4453,{"date":557,"open":558,"high":558,"low":559,"close":560,"change":188,"percent_change":207,"volume":561,"transactions":562,"vwap":563},"2026-08-05",49.97,49.5001,49.56,6820.272056,252,49.6195,{"date":565,"open":566,"high":567,"low":566,"close":483,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-04",49.31,49.7961,0.76,1.55,13469.464333,141,49.5295,{"date":574,"open":283,"high":575,"low":283,"close":576,"change":388,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-03",49.03,49.02,0.93,22404.335496,190,48.9698,{"date":582,"open":583,"high":335,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":471,"vwap":589},"2026-07-31",48.49,48.44,48.57,-0.31,-0.63,13236.676656,48.6883,{"date":591,"open":592,"high":593,"low":583,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":279,"vwap":598},"2026-07-30",48.81,48.89,48.88,0.61,1.26,15054.666313,48.7472,{"date":600,"open":585,"high":601,"low":602,"close":602,"change":495,"percent_change":603,"volume":604,"transactions":339,"vwap":605},"2026-07-29",48.9,48.27,-0.62,8172.8536,48.4901,{"date":607,"open":608,"high":609,"low":608,"close":585,"change":610,"percent_change":459,"volume":611,"transactions":612,"vwap":613},"2026-07-28",48.17,48.65,0.34,21771.3529,118,48.5356,{"date":615,"open":616,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-27",48.47,48.0203,48.23,0.2421,0.5,4727.395461,102,48.2016,{"date":625,"open":626,"high":608,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":259,"vwap":631},"2026-07-24",47.84,47.9879,0.2787,0.58,11887.760386,48.0488,{"date":633,"open":634,"high":634,"low":12,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-23",47.92,47.7092,-0.3486,-0.73,4981.66028,88,47.7866,{"date":642,"open":643,"high":644,"low":645,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":432,"vwap":649},"2026-07-22",48.095,48.21,48.0578,0.0378,0.08,2960.0493,48.1404,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":612,"vwap":659},"2026-07-21",47.96,48.0599,47.811,48.02,0.26,0.54,5418.8427,47.9823,{"date":661,"open":662,"high":662,"low":203,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-20",48.03,47.76,-0.2741,-0.57,22938.5107,149,47.889,{"date":670,"open":671,"high":672,"low":671,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-17",47.78,48.12,48.0341,-0.0476,-0.1,2460.123297,96,47.9363,{"date":680,"open":681,"high":618,"low":682,"close":683,"change":684,"percent_change":510,"volume":685,"transactions":279,"vwap":686},"2026-07-16",47.95,47.8201,48.0817,0.0617,5985.77295,48.0438,{"date":688,"open":689,"high":689,"low":690,"close":655,"change":691,"percent_change":226,"volume":692,"transactions":693,"vwap":694},"2026-07-15",48.22,47.77,-0.0298,6369.240607,187,48.0034,{"date":696,"open":243,"high":243,"low":681,"close":697,"change":698,"percent_change":267,"volume":699,"transactions":700,"vwap":701},"2026-07-14",48.0498,0.2229,6520.137909,146,48.0932,{"date":703,"open":704,"high":662,"low":690,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":432,"vwap":709},"2026-07-13",48.01,47.8269,-0.1531,-0.32,4958.148368,47.8644,{"date":711,"open":712,"high":712,"low":213,"close":225,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":225},"2026-07-10",48.13,0.205,0.43,17600,{"date":717,"open":12,"high":718,"low":12,"close":719,"change":720,"percent_change":714,"volume":721,"transactions":9,"vwap":719},"2026-07-09",47.975,47.775,0.204,5200,{"date":723,"open":663,"high":663,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-07-08",47.255,47.571,-0.339,-0.71,5800,{"date":730,"open":731,"high":731,"low":732,"close":733,"change":734,"percent_change":297,"volume":735,"transactions":9,"vwap":733},"2026-07-07",48.28,47.87,47.91,-0.34,4300,{"date":737,"open":244,"high":244,"low":738,"close":244,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":244},"2026-07-06",48.14,0.37,0.77,12700,{"date":743,"open":744,"high":608,"low":745,"close":746,"change":747,"percent_change":568,"volume":748,"transactions":9,"vwap":746},"2026-07-02",48.09,47.6,47.88,0.36,6000,{"date":750,"open":15,"high":223,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-01",47.45,47.52,-0.17,-0.36,14700,{"date":757,"open":758,"high":759,"low":758,"close":760,"change":761,"percent_change":144,"volume":762,"transactions":9,"vwap":760},"2026-06-30",47.395,47.73,47.69,0.18,11400,{"date":764,"open":765,"high":13,"low":766,"close":13,"change":767,"percent_change":134,"volume":768,"transactions":9,"vwap":13},"2026-06-29",47.47,47.29,0.31,3800,{"date":770,"open":771,"high":772,"low":773,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-06-26",47.283,47.448,47.2,-0.66,-1.38,9600,{"date":778,"open":779,"high":779,"low":690,"close":780,"change":781,"percent_change":63,"volume":782,"transactions":9,"vwap":780},"2026-06-25",48.040001,47.86,0.427,3200,{"date":784,"open":205,"high":785,"low":786,"close":787,"change":788,"percent_change":761,"volume":748,"transactions":9,"vwap":787},"2026-06-24",47.65,47.27,47.433,0.083,{"date":790,"open":205,"high":791,"low":205,"close":792,"change":793,"percent_change":794,"volume":776,"transactions":9,"vwap":792},"2026-06-23",47.54,47.35,-0.643,-1.34,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-22",48.060001,48.099998,47.9,47.993,-0.024,-0.05,8300,{"date":805,"open":806,"high":797,"low":806,"close":807,"change":808,"percent_change":34,"volume":809,"transactions":9,"vwap":807},"2026-06-18",47.43,48.016998,0.347,12300,{"date":811,"open":812,"high":812,"low":194,"close":194,"change":774,"percent_change":813,"volume":814,"transactions":9,"vwap":194},"2026-06-17",48.54,-1.37,8000,{"date":816,"open":817,"high":252,"low":602,"close":818,"change":206,"percent_change":819,"volume":820,"transactions":9,"vwap":818},"2026-06-16",48.67,48.33,-0.43,8200,{"date":822,"open":823,"high":824,"low":812,"close":812,"change":610,"percent_change":825,"volume":826,"transactions":9,"vwap":812},"2026-06-15",48.83,48.91,0.71,13800,{"date":828,"open":829,"high":830,"low":831,"close":243,"change":832,"percent_change":124,"volume":735,"transactions":9,"vwap":243},"2026-06-12",48.11,48.3,48.07,0.19,{"date":834,"open":835,"high":836,"low":773,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-11",47.32,48.0099983,1.036,2.21,4700,{"date":841,"open":842,"high":759,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-10",47.41,46.94,46.974,-0.589,-1.24,6600,{"date":849,"open":663,"high":850,"low":851,"close":852,"change":853,"percent_change":227,"volume":854,"transactions":9,"vwap":852},"2026-06-09",48.080002,46.87,47.563,-0.057,7500,{"date":856,"open":857,"high":798,"low":858,"close":859,"change":860,"percent_change":510,"volume":861,"transactions":9,"vwap":859},"2026-06-08",47.56,47.34,47.62,0.064,23700,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-05",47.89,48.92,47.25,47.556,-0.964,-1.99,5000,{"date":872,"open":616,"high":873,"low":874,"close":875,"change":876,"percent_change":17,"volume":814,"transactions":9,"vwap":875},"2026-06-04",48.97,48.271,48.52,0.249,{"date":878,"open":879,"high":584,"low":602,"close":874,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":874},"2026-06-03",48.37,-0.267,-0.55,6700,{"date":884,"open":885,"high":886,"low":887,"close":886,"change":888,"percent_change":577,"volume":820,"transactions":9,"vwap":886},"2026-06-02",48.26,48.538,48.107,0.448,{"date":890,"open":671,"high":891,"low":671,"close":744,"change":421,"percent_change":422,"volume":803,"transactions":9,"vwap":744},"2026-06-01",48.15,{"date":893,"open":829,"high":608,"low":797,"close":831,"change":894,"percent_change":468,"volume":895,"transactions":9,"vwap":831},"2026-05-29",0.058,11700,{"date":897,"open":732,"high":898,"low":12,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-05-28",48.119,48.012001,0.112,0.23,3600,{"date":904,"open":905,"high":644,"low":906,"close":799,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":799},"2026-05-27",48.014999,47.82,-0.239,-0.5,8900,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":86,"volume":917,"transactions":9,"vwap":915},"2026-05-26",48.31,48.39,48.029999,48.139,0.486,4800,{"date":919,"open":920,"high":760,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-05-22",47.58,47.653,0.143,0.3,2100,{"date":926,"open":927,"high":928,"low":929,"close":13,"change":930,"percent_change":267,"volume":931,"transactions":9,"vwap":13},"2026-05-21",47.09,47.55,47.02,0.22,6400,{"date":933,"open":934,"high":766,"low":935,"close":766,"change":936,"percent_change":937,"volume":803,"transactions":9,"vwap":766},"2026-05-20",46.79,46.63,0.565,1.21,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":308,"percent_change":318,"volume":944,"transactions":9,"vwap":943},"2026-05-19",46.73,46.815,46.575,46.725,6100,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":124,"volume":762,"transactions":9,"vwap":950},"2026-05-18",46.93,46.97,46.811,46.965,0.189,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":794,"volume":959,"transactions":9,"vwap":957},"2026-05-15",47.37,47.4,46.77,46.776,-0.634,5400,{"date":961,"open":962,"high":780,"low":963,"close":842,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":842},"2026-05-14",47.39,47.31,0.2,0.42,34700,{"date":968,"open":963,"high":969,"low":970,"close":971,"change":449,"percent_change":707,"volume":972,"transactions":9,"vwap":971},"2026-05-13",47.36,47.12,47.21,12900,{"date":974,"open":879,"high":879,"low":975,"close":969,"change":976,"percent_change":637,"volume":977,"transactions":9,"vwap":969},"2026-05-12",46.975,-0.35,14000,{"date":979,"open":980,"high":671,"low":857,"close":981,"change":439,"percent_change":503,"volume":982,"transactions":9,"vwap":981},"2026-05-11",47.63,47.71,6800,{"date":984,"open":746,"high":746,"low":203,"close":12,"change":761,"percent_change":144,"volume":985,"transactions":9,"vwap":12},"2026-05-08",2400,{"date":987,"open":988,"high":988,"low":751,"close":989,"change":587,"percent_change":990,"volume":991,"transactions":9,"vwap":989},"2026-05-07",47.925,47.48,-1.31,73900,{"date":993,"open":994,"high":994,"low":995,"close":829,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":829},"2026-05-06",48.59,47.79,0.72,1.52,13900,{"date":1000,"open":1001,"high":1002,"low":1003,"close":962,"change":1004,"percent_change":1005,"volume":820,"transactions":9,"vwap":962},"2026-05-05",47.33,47.795,47.23,0.542,1.16,{"date":1007,"open":765,"high":765,"low":941,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-05-04",46.848,-0.497,-1.05,21700,{"date":1013,"open":760,"high":760,"low":1014,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-01",47.345,-0.125,-0.26,7900,{"date":1019,"open":1020,"high":981,"low":956,"close":765,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":765},"2026-04-30",46.89,1.018,2.19,8400,{"date":1025,"open":956,"high":956,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-04-29",46.38,46.452,-0.278,-0.59,15500,{"date":1032,"open":1033,"high":1034,"low":1035,"close":940,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":940},"2026-04-28",46.86,46.95,46.61,-0.38,-0.81,4600,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":552,"volume":814,"transactions":9,"vwap":1044},"2026-04-27",47.099998,47.155,47.040001,47.11,-0.051,{"date":1047,"open":1048,"high":866,"low":1048,"close":1049,"change":1050,"percent_change":421,"volume":917,"transactions":9,"vwap":1049},"2026-04-24",47.029999,47.161,0.008,{"date":1052,"open":970,"high":962,"low":1053,"close":1054,"change":1055,"percent_change":216,"volume":1017,"transactions":9,"vwap":1054},"2026-04-23",46.98,47.153,-0.061,{"date":1057,"open":842,"high":842,"low":1042,"close":1058,"change":1059,"percent_change":656,"volume":854,"transactions":9,"vwap":1058},"2026-04-22",47.214,0.123,{"date":1061,"open":791,"high":1062,"low":1063,"close":1063,"change":1064,"percent_change":1065,"volume":803,"transactions":9,"vwap":1063},"2026-04-21",47.68,47.091,-0.448,-0.94,{"date":1067,"open":1068,"high":1069,"low":1068,"close":1070,"change":1071,"percent_change":422,"volume":1072,"transactions":9,"vwap":1070},"2026-04-20",47.24,47.57,47.539,0.017,8700,{"date":1074,"open":1075,"high":1062,"low":969,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-04-17",47.49,47.522,0.705,1.51,28800,{"date":1081,"open":15,"high":15,"low":940,"close":1082,"change":1083,"percent_change":139,"volume":1084,"transactions":9,"vwap":1082},"2026-04-16",46.817,0.148,14400,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1015,"percent_change":217,"volume":1023,"transactions":9,"vwap":1090},"2026-04-15",46.629,46.69,46.47,46.669,{"date":1092,"open":935,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":620,"volume":1097,"transactions":9,"vwap":1095},"2026-04-14",46.82,46.5,46.794,0.234,13000,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1101,"change":657,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-04-13",45.805,46.56,45.783,1.17,12400,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1109,"change":1110,"percent_change":552,"volume":1111,"transactions":9,"vwap":1109},"2026-04-10",46.25,46.28,46.02,-0.052,10300,{"date":1113,"open":1114,"high":1115,"low":1114,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-04-09",45.83,46.188,46.071999,0.052,0.11,9500,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1109,"change":937,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1109},"2026-04-08",46.07,46.096001,45.91,2.7,7400,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1130,"change":647,"percent_change":761,"volume":1132,"transactions":9,"vwap":1130},"2026-04-07",44.68,44.81,44.43,9200,{"date":1134,"open":1135,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-04-06",44.98,44.575,44.73,0.03,0.07,17800,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1144,"change":1146,"percent_change":439,"volume":1147,"transactions":9,"vwap":1144},"2026-04-02",44.14,44.7,43.985,0.023,11500,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":34,"volume":944,"transactions":9,"vwap":1153},"2026-04-01",44.59,44.93,44.49,44.677,0.323,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1158,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1158},"2026-03-31",43.81,44.354,43.78,1.094,2.53,12000,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":552,"percent_change":406,"volume":1169,"transactions":9,"vwap":1168},"2026-03-30",43.63,43.95,43.080002,43.26,33000,{"date":1171,"open":1172,"high":1172,"low":1173,"close":1174,"change":586,"percent_change":727,"volume":776,"transactions":9,"vwap":1174},"2026-03-27",44.54,43.275,43.37,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1179,"change":1180,"percent_change":1181,"volume":721,"transactions":9,"vwap":1179},"2026-03-26",43.99,44.28,43.68,-0.75,-1.69,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1131,"change":657,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1131},"2026-03-25",44.36,44.45,44.24,1.23,6300,{"date":1190,"open":1191,"high":1192,"low":1191,"close":1193,"change":1139,"percent_change":1194,"volume":748,"transactions":9,"vwap":1193},"2026-03-24",43.54,44.022999,43.89,0.16,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-03-23",44.17,44.3,43.82,0.53,1.22,11000,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":728,"transactions":9,"vwap":1208},"2026-03-20",44,44.0099983,43.23,43.29,-0.98,-2.21,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":534,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1216},"2026-03-19",43.88,44.34,43.83,44.27,-0.09,18400,{"date":1220,"open":1221,"high":1222,"low":1198,"close":1223,"change":603,"percent_change":775,"volume":735,"transactions":9,"vwap":1223},"2026-03-18",44.643,44.644,44.31,{"date":1225,"open":1226,"high":1227,"low":1226,"close":1151,"change":1228,"percent_change":543,"volume":820,"transactions":9,"vwap":1151},"2026-03-17",44.83,45.014,0.29,{"date":1230,"open":1172,"high":1231,"low":1185,"close":1232,"change":49,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1232},"2026-03-16",44.77,44.64,1.11,5300,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1132,"transactions":9,"vwap":1240},"2026-03-13",44.52,44.65,44.098999,44.15,-0.29,-0.65,{"date":1244,"open":1245,"high":1246,"low":1184,"close":1247,"change":1248,"percent_change":1249,"volume":1162,"transactions":9,"vwap":1247},"2026-03-12",44.666,44.72,44.44,-0.49,-1.09,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1151,"change":206,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1151},"2026-03-11",44.88,45.060001,44.742,-0.47,11100,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":449,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1262},"2026-03-10",45.41,45.61,45.11,45.14,-0.33,15300,{"date":1266,"open":1130,"high":1267,"low":1268,"close":1267,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1267},"2026-03-09",45.29,44.11,0.368,0.82,10400,{"date":1273,"open":1274,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-03-06",45.33,44.687,44.922,-0.518,-1.14,4900,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":587,"percent_change":813,"volume":1286,"transactions":9,"vwap":1285},"2026-03-05",45.73,45.808,45.185,45.44,10000,{"date":1288,"open":1289,"high":1290,"low":1289,"close":1122,"change":139,"percent_change":459,"volume":1291,"transactions":9,"vwap":1122},"2026-03-04",45.835,46.080002,2800,{"date":1293,"open":1294,"high":1294,"low":1252,"close":1295,"change":1010,"percent_change":1296,"volume":1084,"transactions":9,"vwap":1295},"2026-03-03",46.22,45.75,-2.24,{"date":1298,"open":1299,"high":1300,"low":1299,"close":1301,"change":734,"percent_change":1302,"volume":1279,"transactions":9,"vwap":1301},"2026-03-02",46.57,46.92,46.8,-0.72,{"date":1304,"open":1305,"high":1306,"low":1307,"close":16,"change":1308,"percent_change":534,"volume":1309,"transactions":9,"vwap":16},"2026-02-27",47,47.15,46.96,-0.02,9100,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1313,"change":1315,"percent_change":1139,"volume":1023,"transactions":9,"vwap":1313},"2026-02-26",47.049999,47.16,46.765,0.034,{"date":1317,"open":773,"high":1318,"low":1020,"close":1319,"change":1320,"percent_change":149,"volume":1321,"transactions":9,"vwap":1319},"2026-02-25",47.22,47.126,0.166,13300,{"date":1323,"open":1324,"high":1048,"low":1324,"close":1307,"change":747,"percent_change":740,"volume":1325,"transactions":9,"vwap":1307},"2026-02-24",46.62,11300,{"date":1327,"open":1328,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-02-23",46.75,46.43,46.6,-0.224,-0.48,8500,{"date":1335,"open":1336,"high":843,"low":1336,"close":1337,"change":1096,"percent_change":620,"volume":1338,"transactions":9,"vwap":1337},"2026-02-20",46.48,46.824,5500,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":814,"transactions":9,"vwap":1344},"2026-02-19",46.52,46.648,46.465,46.59,-0.175,-0.37,{"date":1348,"open":1349,"high":1349,"low":1350,"close":1314,"change":1351,"percent_change":468,"volume":1352,"transactions":9,"vwap":1314},"2026-02-18",47.064999,46.675,0.055,7700,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1356,"change":1308,"percent_change":534,"volume":1126,"transactions":9,"vwap":1356},"2026-02-17",46.42,46.71,46.14,{"date":1359,"open":1360,"high":947,"low":1360,"close":940,"change":1228,"percent_change":1361,"volume":1362,"transactions":9,"vwap":940},"2026-02-13",46.34,0.62,7000,{"date":1364,"open":963,"high":963,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-02-12",46.375,46.44,-0.764,-1.62,11900,{"date":1371,"open":970,"high":1372,"low":950,"close":1372,"change":1373,"percent_change":825,"volume":1374,"transactions":9,"vwap":1372},"2026-02-11",47.204,0.331,3700,{"date":1376,"open":1093,"high":1053,"low":1093,"close":1377,"change":1378,"percent_change":1379,"volume":1338,"transactions":9,"vwap":1377},"2026-02-10",46.873,0.133,0.28,{"date":1381,"open":1355,"high":1328,"low":1355,"close":1382,"change":1383,"percent_change":56,"volume":1279,"transactions":9,"vwap":1382},"2026-02-09",46.74,0.55,{"date":1385,"open":1386,"high":1387,"low":1386,"close":1388,"change":63,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1388},"2026-02-06",45.68,46.295,46.19,1.99,16800,{"date":1392,"open":1393,"high":1260,"low":1394,"close":1267,"change":1395,"percent_change":1396,"volume":982,"transactions":9,"vwap":1267},"2026-02-05",45.56,45.28,-0.409,-0.89,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":63,"volume":1404,"transactions":9,"vwap":1402},"2026-02-04",45.66,45.919,45.474,45.699,0.409,20300,{"date":1406,"open":1407,"high":1408,"low":1135,"close":1267,"change":1409,"percent_change":1410,"volume":870,"transactions":9,"vwap":1267},"2026-02-03",45.2,45.42,0.151,0.33,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":-6,"volume":1418,"transactions":9,"vwap":1416},"2026-02-02",45.12,45.246,45.064999,45.139,-0.001,59900,{"date":1420,"open":1421,"high":1399,"low":1422,"close":1262,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1262},"2026-01-30",45.43,44.96,-0.506,-1.11,9700,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":104,"volume":1132,"transactions":9,"vwap":1431},"2026-01-29",45.86,45.98,45.25,45.646,0.026,{"date":1434,"open":1399,"high":1435,"low":1436,"close":1437,"change":535,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1437},"2026-01-28",45.7,45.5,45.62,-0.18,9400,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1435,"change":1445,"percent_change":49,"volume":1132,"transactions":9,"vwap":1435},"2026-01-27",45.64,45.78,45.48,0.225,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":1452,"percent_change":610,"volume":1453,"transactions":9,"vwap":1451},"2026-01-26",45.52,45.55,45.455,45.475,0.155,6500,{"date":1455,"open":1456,"high":1456,"low":1457,"close":1456,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1456},"2026-01-23",45.32,45.165,-0.031,-0.07,4000,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":629,"volume":1468,"transactions":9,"vwap":1466},"2026-01-22",45.39,45.47,45.258,45.351,0.261,7800,{"date":1470,"open":1231,"high":1262,"low":1246,"close":1471,"change":1472,"percent_change":1473,"volume":1271,"transactions":9,"vwap":1471},"2026-01-21",45.09,0.6,1.35,{"date":1475,"open":1237,"high":1476,"low":1477,"close":1152,"change":1029,"percent_change":990,"volume":1478,"transactions":9,"vwap":1152},"2026-01-20",44.791,44.4,15100,{"date":1480,"open":1481,"high":1471,"low":1481,"close":1482,"change":20,"percent_change":20,"volume":1234,"transactions":9,"vwap":1482},"2026-01-16",44.965,45.080002,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1482,"change":832,"percent_change":965,"volume":755,"transactions":9,"vwap":1482},"2026-01-15",44.99,45.22,44.91,{"date":1489,"open":1490,"high":1491,"low":1490,"close":1491,"change":1379,"percent_change":1492,"volume":977,"transactions":9,"vwap":1491},"2026-01-14",44.56,44.89,0.63,{"date":1494,"open":1495,"high":1495,"low":1496,"close":1497,"change":20,"percent_change":20,"volume":721,"transactions":9,"vwap":1497},"2026-01-13",44.74,44.47,44.61,{"date":1499,"open":1131,"high":1497,"low":1131,"close":1497,"change":468,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1497},"2026-01-12",0.27,13200,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1152,"change":139,"percent_change":996,"volume":1072,"transactions":9,"vwap":1152},"2026-01-09",44.26,44.509,44.235,{"date":1508,"open":1509,"high":1197,"low":1509,"close":1197,"change":1194,"percent_change":747,"volume":1510,"transactions":9,"vwap":1197},"2026-01-08",43.9,10600,{"date":1512,"open":1513,"high":1513,"low":1514,"close":1206,"change":1346,"percent_change":197,"volume":1515,"transactions":9,"vwap":1206},"2026-01-07",44.5,43.94,25600,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":124,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1521},"2026-01-06",44.107,44.42,44.061001,44.38,0.91,7200,{"date":1525,"open":1165,"high":1526,"low":1165,"close":1527,"change":1528,"percent_change":1529,"volume":1126,"transactions":9,"vwap":1527},"2026-01-05",44.039001,43.98,0.413,0.95,{"date":1531,"open":1532,"high":1533,"low":1532,"close":1534,"change":747,"percent_change":1535,"volume":931,"transactions":9,"vwap":1534},"2026-01-02",43.3,43.581,43.567,0.83,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1540,"change":1541,"percent_change":297,"volume":902,"transactions":9,"vwap":1540},"2025-12-31",43.325,43.34,43.207,-0.304,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":1138,"volume":1549,"transactions":9,"vwap":1547},"2025-12-30",43.56,43.6,43.51,43.511,0.015,13100,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":357,"volume":1023,"transactions":9,"vwap":1555},"2025-12-29",43.509,43.559,43.43,43.496,-0.184,{"date":1558,"open":1545,"high":1179,"low":1559,"close":1179,"change":1560,"percent_change":1228,"volume":1561,"transactions":9,"vwap":1179},"2025-12-26",43.515,0.125,4200,{"date":1563,"open":1564,"high":1565,"low":1564,"close":1566,"change":1567,"percent_change":119,"volume":1038,"transactions":9,"vwap":1566},"2025-12-24",43.44,43.65,43.555,0.109,{"date":1569,"open":1570,"high":1571,"low":1570,"close":1572,"change":1573,"percent_change":901,"volume":1574,"transactions":9,"vwap":1572},"2025-12-23",43.32,43.47,43.446,0.101,12800,{"date":1576,"open":1577,"high":1564,"low":1577,"close":1578,"change":1579,"percent_change":144,"volume":1580,"transactions":9,"vwap":1578},"2025-12-22",43.27,43.345,0.165,9900,{"date":1582,"open":1583,"high":1584,"low":1583,"close":1585,"change":1586,"percent_change":388,"volume":728,"transactions":9,"vwap":1585},"2025-12-19",43.13,43.22,43.18,0.192,{"date":1588,"open":1589,"high":1585,"low":1590,"close":1591,"change":1592,"percent_change":965,"volume":1593,"transactions":9,"vwap":1591},"2025-12-18",43.040001,42.919,42.988,0.178,7100,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2025-12-17",42.85,43.116,42.73,42.81,-0.41,-0.95,7600,{"date":1604,"open":1605,"high":1546,"low":1606,"close":1584,"change":1607,"percent_change":245,"volume":1580,"transactions":9,"vwap":1584},"2025-12-16",43.46,43.085999,-0.225,{"date":1609,"open":1610,"high":1610,"low":1611,"close":1612,"change":1613,"percent_change":503,"volume":931,"transactions":9,"vwap":1612},"2025-12-15",43.61,43.355,43.445,0.045,{"date":1615,"open":1616,"high":1157,"low":1617,"close":1618,"change":1619,"percent_change":1302,"volume":1620,"transactions":9,"vwap":1618},"2025-12-12",43.75,43.326,43.4,-0.315,16100,{"date":1622,"open":1623,"high":1616,"low":1623,"close":1624,"change":1625,"percent_change":34,"volume":882,"transactions":9,"vwap":1624},"2025-12-11",43.41,43.715,0.317,{"date":1627,"open":1628,"high":1629,"low":1628,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2025-12-10",42.83,43.48,43.398,0.488,1.14,5700,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1638,"change":206,"percent_change":1248,"volume":1072,"transactions":9,"vwap":1638},"2025-12-09",43.02,43.15,42.91,{"date":1640,"open":1641,"high":1585,"low":1642,"close":1643,"change":1644,"percent_change":207,"volume":1338,"transactions":9,"vwap":1643},"2025-12-08",43.178,43.070999,43.12,-0.19,{"date":1646,"open":1571,"high":1546,"low":1647,"close":1647,"change":860,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1647},"2025-12-05",43.31,0.15,14500,{"date":1651,"open":1539,"high":1652,"low":1653,"close":1654,"change":421,"percent_change":439,"volume":1291,"transactions":9,"vwap":1654},"2025-12-04",43.373,43.19,43.246,{"date":1656,"open":1657,"high":1207,"low":1658,"close":1659,"change":1660,"percent_change":129,"volume":839,"transactions":9,"vwap":1659},"2025-12-03",43.053001,43.049,43.226,0.336,{"date":1662,"open":1663,"high":1636,"low":1664,"close":1665,"change":1666,"percent_change":20,"volume":944,"transactions":9,"vwap":1665},"2025-12-02",42.98,42.78,42.89,0.001,{"date":1668,"open":1669,"high":1643,"low":1670,"close":1670,"change":1671,"percent_change":207,"volume":1633,"transactions":9,"vwap":1670},"2025-12-01",42.9,42.889,-0.191,{"date":1673,"open":1674,"high":1675,"low":1674,"close":1167,"change":468,"percent_change":1379,"volume":1676,"transactions":9,"vwap":1167},"2025-11-28",42.952,43.14,2200,{"date":1678,"open":1679,"high":1680,"low":1679,"close":1681,"change":1682,"percent_change":1683,"volume":1468,"transactions":9,"vwap":1681},"2025-11-26",42.76,43,42.96,0.359,0.84,{"date":1685,"open":1686,"high":1687,"low":1686,"close":1688,"change":1689,"percent_change":1690,"volume":917,"transactions":9,"vwap":1688},"2025-11-25",42.099998,42.64,42.601,0.505,1.2,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1694,"change":1696,"percent_change":965,"volume":1633,"transactions":9,"vwap":1694},"2025-11-24",41.95,42.096001,41.9,0.176,{"date":1698,"open":1699,"high":1700,"low":1699,"close":1701,"change":134,"percent_change":1702,"volume":803,"transactions":9,"vwap":1701},"2025-11-21",41.41,42.0099983,41.92,1.6,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1708},"2025-11-20",42.15,42.23,41.22,41.26,-0.53,-1.27,14800,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":206,"volume":803,"transactions":9,"vwap":1717},"2025-11-19",41.94,42,41.695,41.79,-0.089,{"date":1720,"open":1721,"high":1715,"low":1722,"close":1723,"change":1724,"percent_change":707,"volume":820,"transactions":9,"vwap":1723},"2025-11-18",41.91,41.71,41.879,-0.134,{"date":1726,"open":1727,"high":1727,"low":1714,"close":1728,"change":1729,"percent_change":1730,"volume":902,"transactions":9,"vwap":1728},"2025-11-17",42.46,42.013,-0.554,-1.3,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":1737,"percent_change":675,"volume":1593,"transactions":9,"vwap":1736},"2025-11-14",42.4,42.744,42.029999,42.567,-0.043,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":1710,"volume":1523,"transactions":9,"vwap":1743},"2025-11-13",43.099998,43.121,42.58,42.61,-0.549,{"date":1746,"open":1747,"high":1748,"low":1637,"close":1749,"change":1750,"percent_change":119,"volume":1338,"transactions":9,"vwap":1749},"2025-11-12",43.21,43.319,43.159,0.108,{"date":1752,"open":1753,"high":1754,"low":1753,"close":1755,"change":1409,"percent_change":149,"volume":1234,"transactions":9,"vwap":1755},"2025-11-11",42.966,43.122,43.050999,{"date":1757,"open":1596,"high":1663,"low":1758,"close":1669,"change":767,"percent_change":34,"volume":1279,"transactions":9,"vwap":1669},"2025-11-10",42.604,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1762,"change":656,"percent_change":595,"volume":1764,"transactions":9,"vwap":1762},"2025-11-07",42.22,42.59,42.137,3900,{"date":1766,"open":1767,"high":1767,"low":1768,"close":1769,"change":368,"percent_change":1770,"volume":944,"transactions":9,"vwap":1769},"2025-11-06",42.57,42.24,42.33,-0.54,{"date":1772,"open":1773,"high":1774,"low":1773,"close":1775,"change":124,"percent_change":1529,"volume":985,"transactions":9,"vwap":1775},"2025-11-05",42.28,42.606,42.56,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":1332,"percent_change":396,"volume":1782,"transactions":9,"vwap":1781},"2025-11-04",42.25,42.39,42.14,42.16,15000,{"date":1784,"open":1785,"high":1687,"low":1786,"close":1687,"change":534,"percent_change":1217,"volume":1787,"transactions":9,"vwap":1687},"2025-11-03",42.55,42.326,5100,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":1648,"percent_change":149,"volume":1794,"transactions":9,"vwap":1793},"2025-10-31",42.625,42.722,42.515,42.68,3300,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1799,"change":368,"percent_change":1770,"volume":839,"transactions":9,"vwap":1799},"2025-10-30",42.69,42.84,42.53,{"date":1801,"open":1802,"high":1747,"low":1598,"close":1679,"change":1803,"percent_change":197,"volume":1804,"transactions":9,"vwap":1679},"2025-10-29",43.029999,-0.357,6900,{"date":1806,"open":1653,"high":1647,"low":1807,"close":1808,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1808},"2025-10-28",43.0099983,43.117,-0.253,-0.58,6200,{"date":1813,"open":1814,"high":1814,"low":1815,"close":1174,"change":832,"percent_change":1816,"volume":1188,"transactions":9,"vwap":1174},"2025-10-27",43.45,43.294,0.44,{"date":1818,"open":1819,"high":1820,"low":1585,"close":1585,"change":1821,"percent_change":144,"volume":1023,"transactions":9,"vwap":1585},"2025-10-24",43.2,43.33,0.163,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":1467,"percent_change":595,"volume":735,"transactions":9,"vwap":1827},"2025-10-23",42.99,43.069,42.82,43.016998,{"date":1829,"open":1830,"high":1680,"low":1793,"close":1831,"change":1832,"percent_change":535,"volume":1072,"transactions":9,"vwap":1831},"2025-10-22",42.94,42.756,-0.034,{"date":1834,"open":1835,"high":1835,"low":1836,"close":1836,"change":1837,"percent_change":1241,"volume":917,"transactions":9,"vwap":1836},"2025-10-21",43.141,42.79,-0.124,{"date":1839,"open":1793,"high":1830,"low":1793,"close":1840,"change":1841,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1840},"2025-10-20",42.914,0.386,{"date":1843,"open":1844,"high":1767,"low":1845,"close":1846,"change":1847,"percent_change":469,"volume":1811,"transactions":9,"vwap":1846},"2025-10-17",42.34,42.31,42.528,0.102,{"date":1849,"open":1850,"high":1599,"low":1851,"close":1852,"change":1853,"percent_change":1854,"volume":735,"transactions":9,"vwap":1852},"2025-10-16",42.62,42.27,42.426,-0.013,-0.03,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":1861,"percent_change":610,"volume":1188,"transactions":9,"vwap":1860},"2025-10-15",42.44,42.67,42.43,42.439,0.142,{"date":1863,"open":1864,"high":1779,"low":1864,"close":1865,"change":1866,"percent_change":1194,"volume":1867,"transactions":9,"vwap":1865},"2025-10-14",41.86,42.297,0.067,9800,{"date":1869,"open":1715,"high":1706,"low":1715,"close":1706,"change":1870,"percent_change":1871,"volume":982,"transactions":9,"vwap":1706},"2025-10-13",0.569,1.37,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1876,"change":1877,"percent_change":1878,"volume":741,"transactions":9,"vwap":1876},"2025-10-10",42.493,42.507,41.661,-0.884,-2.08,{"date":1880,"open":1826,"high":1826,"low":1881,"close":1882,"change":1619,"percent_change":637,"volume":1321,"transactions":9,"vwap":1882},"2025-10-09",42.49,42.545,{"date":1884,"open":1885,"high":1886,"low":1885,"close":1887,"change":1379,"percent_change":134,"volume":1111,"transactions":9,"vwap":1887},"2025-10-08",42.75,42.909,42.86,{"date":1889,"open":1807,"high":1807,"low":1742,"close":1742,"change":819,"percent_change":1890,"volume":1279,"transactions":9,"vwap":1742},"2025-10-07",-1,{"date":1892,"open":1807,"high":1893,"low":1807,"close":1807,"change":802,"percent_change":227,"volume":1894,"transactions":9,"vwap":1807},"2025-10-06",43.118,2900,{"date":1896,"open":1636,"high":1897,"low":1636,"close":1898,"change":901,"percent_change":657,"volume":1602,"transactions":9,"vwap":1898},"2025-10-03",43.135,43.060001,{"date":1900,"open":1901,"high":1628,"low":1902,"close":1628,"change":1903,"percent_change":747,"volume":982,"transactions":9,"vwap":1628},"2025-10-02",42.686,42.635,0.154,{"date":1905,"open":1857,"high":1906,"low":1857,"close":1906,"change":1907,"percent_change":1908,"volume":931,"transactions":9,"vwap":1906},"2025-10-01",42.676,0.216,0.51,{"date":1910,"open":1769,"high":1911,"low":1706,"close":1727,"change":1912,"percent_change":1410,"volume":1460,"transactions":9,"vwap":1727},"2025-09-30",42.469,0.14,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":1194,"percent_change":144,"volume":1919,"transactions":9,"vwap":1918},"2025-09-29",42.36,42.385,42.231,42.32,13500,{"date":1921,"open":1705,"high":1922,"low":1923,"close":1781,"change":1320,"percent_change":124,"volume":1787,"transactions":9,"vwap":1781},"2025-09-26",42.169,42.032001,{"date":1925,"open":1926,"high":1926,"low":1695,"close":1927,"change":1928,"percent_change":297,"volume":1929,"transactions":9,"vwap":1927},"2025-09-25",42.060001,41.994,-0.296,11200,{"date":1931,"open":1857,"high":1932,"low":1933,"close":1933,"change":1934,"percent_change":318,"volume":1935,"transactions":9,"vwap":1933},"2025-09-24",42.511,42.29,-0.217,21500,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1875,"change":422,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1875},"2025-09-23",42.52,42.652,42.42,0.09,9300,{"date":1944,"open":1945,"high":1946,"low":1945,"close":1946,"change":1947,"percent_change":923,"volume":1948,"transactions":9,"vwap":1946},"2025-09-22",42.226,42.467,0.127,1900,{"date":1950,"open":1951,"high":1951,"low":1851,"close":1844,"change":1952,"percent_change":412,"volume":1352,"transactions":9,"vwap":1844},"2025-09-19",42.48,-0.196,{"date":1954,"open":1955,"high":1956,"low":1940,"close":1957,"change":1573,"percent_change":469,"volume":782,"transactions":9,"vwap":1957},"2025-09-18",42.503,42.587,42.536,{"date":1959,"open":1762,"high":1665,"low":1960,"close":1961,"change":1962,"percent_change":1963,"volume":820,"transactions":9,"vwap":1961},"2025-09-17",42.3,42.435,-0.085,-0.2,{"date":1965,"open":1799,"high":1767,"low":1966,"close":1938,"change":1967,"percent_change":832,"volume":839,"transactions":9,"vwap":1938},"2025-09-16",42.37,0.081,{"date":1969,"open":1970,"high":1971,"low":1961,"close":1860,"change":1972,"percent_change":832,"volume":1188,"transactions":9,"vwap":1860},"2025-09-15",42.5,42.505,0.079,{"date":1974,"open":1975,"high":1975,"low":1915,"close":1915,"change":357,"percent_change":1209,"volume":1976,"transactions":9,"vwap":1915},"2025-09-12",42.66,13600,{"date":1978,"open":1768,"high":1664,"low":1768,"close":1664,"change":1979,"percent_change":1980,"volume":1132,"transactions":9,"vwap":1664},"2025-09-11",0.592,1.4,{"date":1982,"open":1844,"high":1844,"low":1983,"close":1984,"change":1985,"percent_change":1941,"volume":1986,"transactions":9,"vwap":1984},"2025-09-10",42.080002,42.188,0.038,2000,{"date":1988,"open":1773,"high":1773,"low":1989,"close":1705,"change":308,"percent_change":665,"volume":1990,"transactions":9,"vwap":1705},"2025-09-09",42.115,4100,{"date":1992,"open":1779,"high":1779,"low":1773,"close":1779,"change":1912,"percent_change":1410,"volume":1993,"transactions":9,"vwap":1779},"2025-09-08",4500,{"date":1995,"open":1768,"high":1845,"low":1996,"close":1778,"change":1997,"percent_change":34,"volume":902,"transactions":9,"vwap":1778},"2025-09-05",42.042,0.307,{"date":1999,"open":2000,"high":1693,"low":2001,"close":2002,"change":1154,"percent_change":129,"volume":2003,"transactions":9,"vwap":2002},"2025-09-04",41.697,41.654,41.943,12200,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":109,"percent_change":1308,"volume":1804,"transactions":9,"vwap":2009},"2025-09-03",41.562,41.625,41.51,41.62,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2013,"change":412,"percent_change":1249,"volume":2015,"transactions":9,"vwap":2013},"2025-09-02",41.45,41.63,41.435,4400,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2019,"change":675,"percent_change":308,"volume":2021,"transactions":9,"vwap":2019},"2025-08-29",42.021,42.09,41.99,2500,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":510,"percent_change":767,"volume":1202,"transactions":9,"vwap":2027},"2025-08-28",42.13,42.209,42.02,42.19,{"date":2029,"open":2030,"high":2031,"low":2030,"close":1926,"change":468,"percent_change":1228,"volume":2032,"transactions":9,"vwap":1926},"2025-08-27",41.81,42.11,219500,{"date":2034,"open":1695,"high":2035,"low":1695,"close":1714,"change":802,"percent_change":227,"volume":1676,"transactions":9,"vwap":1714},"2025-08-26",41.981,{"date":2037,"open":1918,"high":1918,"low":2020,"close":2020,"change":754,"percent_change":2038,"volume":1804,"transactions":9,"vwap":2020},"2025-08-25",-0.85,{"date":2040,"open":2041,"high":1727,"low":2041,"close":2042,"change":1683,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2042},"2025-08-22",41.69,42.35,2.02,10200,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2008,"change":1556,"percent_change":207,"volume":1787,"transactions":9,"vwap":2008},"2025-08-21",41.53,41.57,41.472,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":2056,"percent_change":1500,"volume":2057,"transactions":9,"vwap":2055},"2025-08-20",41.73,41.76,41.64,41.694,0.114,2300,{"date":2059,"open":2060,"high":2030,"low":2061,"close":2061,"change":1308,"percent_change":802,"volume":2062,"transactions":9,"vwap":2061},"2025-08-19",41.6,41.58,15900,{"date":2064,"open":2013,"high":1722,"low":2065,"close":2060,"change":226,"percent_change":2066,"volume":1894,"transactions":9,"vwap":2060},"2025-08-18",41.56,-0.14,{"date":2068,"open":2009,"high":1717,"low":2009,"close":2069,"change":2070,"percent_change":1854,"volume":1234,"transactions":9,"vwap":2069},"2025-08-15",41.66,-0.014,{"date":2072,"open":1722,"high":1722,"low":2073,"close":2074,"change":2075,"percent_change":881,"volume":1523,"transactions":9,"vwap":2074},"2025-08-14",41.52,41.674,-0.231,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2079,"change":2081,"percent_change":2082,"volume":721,"transactions":9,"vwap":2079},"2025-08-13",41.749,41.905,41.722,0.475,1.15,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2086,"change":2088,"percent_change":1871,"volume":1811,"transactions":9,"vwap":2086},"2025-08-12",41.07,41.43,41.049999,0.56,{"date":2090,"open":2085,"high":2091,"low":2092,"close":2092,"change":406,"percent_change":2093,"volume":1111,"transactions":9,"vwap":2092},"2025-08-11",41.105,40.87,-0.61,{"date":2095,"open":2096,"high":2097,"low":2085,"close":2098,"change":503,"percent_change":469,"volume":882,"transactions":9,"vwap":2098},"2025-08-08",41.175,41.19,41.12,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":422,"percent_change":503,"volume":820,"transactions":9,"vwap":2104},"2025-08-07",41.23,41.24,40.91,41.02,{"date":2106,"open":2107,"high":2108,"low":2107,"close":2108,"change":1941,"percent_change":930,"volume":985,"transactions":9,"vwap":2108},"2025-08-06",40.93,40.98,{"date":2110,"open":2107,"high":2107,"low":2111,"close":2112,"change":1139,"percent_change":2113,"volume":1787,"transactions":9,"vwap":2112},"2025-08-05",40.75,40.89,0.17,{"date":2115,"open":2116,"high":2117,"low":2116,"close":2118,"change":328,"percent_change":2119,"volume":748,"transactions":9,"vwap":2118},"2025-08-04",40.7,40.92,40.82,0.96,{"date":2121,"open":2122,"high":2122,"low":2123,"close":2124,"change":2125,"percent_change":207,"volume":1867,"transactions":9,"vwap":2124},"2025-08-01",40.54,40.2,40.43,-0.177,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2130,"change":2131,"percent_change":2132,"volume":2003,"transactions":9,"vwap":2130},"2025-07-31",40.95,40.964,40.607,-0.492,-1.2,{"date":2134,"open":2060,"high":2060,"low":2135,"close":2136,"change":2137,"percent_change":2138,"volume":721,"transactions":9,"vwap":2136},"2025-07-30",41.040001,41.098999,-0.524,-1.26,{"date":2140,"open":2141,"high":2054,"low":2047,"close":2142,"change":104,"percent_change":1912,"volume":847,"transactions":9,"vwap":2142},"2025-07-29",41.59,41.623,{"date":2144,"open":2141,"high":2145,"low":2146,"close":2147,"change":2148,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2147},"2025-07-28",41.685,41.5,41.563,-0.332,-0.79,10500,{"date":2152,"open":2052,"high":1701,"low":2054,"close":2153,"change":894,"percent_change":1912,"volume":2154,"transactions":9,"vwap":2153},"2025-07-25",41.895,71500,{"date":2156,"open":2157,"high":1715,"low":2158,"close":2159,"change":2160,"percent_change":217,"volume":2161,"transactions":9,"vwap":2159},"2025-07-24",41.85,41.78,41.837,-0.112,3400,{"date":2163,"open":1706,"high":1768,"low":2164,"close":2165,"change":2166,"percent_change":2167,"volume":1234,"transactions":9,"vwap":2165},"2025-07-23",41.72,41.949,0.329,0.79,{"date":2169,"open":2170,"high":2009,"low":2171,"close":2009,"change":388,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2009},"2025-07-22",41.35,41.27,1.09,3500,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2178,"change":510,"percent_change":139,"volume":776,"transactions":9,"vwap":2178},"2025-07-21",41.2,41.36,41.17,{"date":2180,"open":2097,"high":2177,"low":2181,"close":2135,"change":367,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2135},"2025-07-18",41,-0.28,13700,{"date":2185,"open":2186,"high":2187,"low":2186,"close":2188,"change":1379,"percent_change":2189,"volume":782,"transactions":9,"vwap":2188},"2025-07-17",40.9,41.189,41.155,0.69,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2193,"change":2195,"percent_change":1228,"volume":768,"transactions":9,"vwap":2193},"2025-07-16",40.72,40.875,40.56,0.117,{"date":2197,"open":2198,"high":2198,"low":2199,"close":2199,"change":2200,"percent_change":2138,"volume":1017,"transactions":9,"vwap":2199},"2025-07-15",41.241,40.758,-0.522,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2204,"change":468,"percent_change":1228,"volume":1309,"transactions":9,"vwap":2204},"2025-07-14",41.11,41.28,41.099998,{"date":2207,"open":2101,"high":2208,"low":2098,"close":2209,"change":707,"percent_change":2210,"volume":909,"transactions":9,"vwap":2209},"2025-07-11",41.3,41.16,-0.77,{"date":2212,"open":2213,"high":2214,"low":2208,"close":2215,"change":2216,"percent_change":610,"volume":2217,"transactions":9,"vwap":2215},"2025-07-10",41.38,41.609,41.48,0.139,5600,{"date":2219,"open":2187,"high":2220,"low":2221,"close":2222,"change":761,"percent_change":1816,"volume":854,"transactions":9,"vwap":2222},"2025-07-09",41.37,41.09,41.341,{"date":2224,"open":2087,"high":2225,"low":2226,"close":2227,"change":2228,"percent_change":657,"volume":2161,"transactions":9,"vwap":2227},"2025-07-08",41.21,40.965,41.161,0.221,{"date":2230,"open":2176,"high":2102,"low":2231,"close":2232,"change":1248,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2232},"2025-07-07",40.78,40.94,-1.18,82400,{"date":2236,"open":2237,"high":2238,"low":2208,"close":2086,"change":964,"percent_change":49,"volume":1374,"transactions":9,"vwap":2086},"2025-07-03",41.44,41.47,{"date":2240,"open":2107,"high":2101,"low":2241,"close":2101,"change":1379,"percent_change":2242,"volume":1425,"transactions":9,"vwap":2101},"2025-07-02",40.85,0.68,{"date":2244,"open":2245,"high":2087,"low":2246,"close":2128,"change":767,"percent_change":568,"volume":2183,"transactions":9,"vwap":2128},"2025-07-01",40.63,40.48,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":1567,"percent_change":1500,"volume":2253,"transactions":9,"vwap":2252},"2025-06-30",40.61,40.66,40.51,40.64,14300,{"date":2255,"open":2194,"high":2256,"low":2257,"close":2258,"change":2259,"percent_change":139,"volume":2015,"transactions":9,"vwap":2258},"2025-06-27",40.73,40.311,40.531,0.131,{"date":2261,"open":2262,"high":2231,"low":2263,"close":2264,"change":20,"percent_change":20,"volume":1264,"transactions":9,"vwap":2264},"2025-06-26",40.3,40.245,40.4,{"date":2266,"open":2249,"high":2249,"low":2264,"close":2264,"change":2182,"percent_change":2267,"volume":902,"transactions":9,"vwap":2264},"2025-06-25",-0.69,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2273,"change":388,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2273},"2025-06-24",40.598,40.779,40.584,40.68,1.12,8100,{"date":2277,"open":2278,"high":2279,"low":2278,"close":2279,"change":1379,"percent_change":459,"volume":882,"transactions":9,"vwap":2279},"2025-06-23",39.68,40.23,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":2286,"percent_change":1644,"volume":1132,"transactions":9,"vwap":2285},"2025-06-20",40.17,40.297,39.87,39.95,-0.075,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2291,"change":2292,"percent_change":503,"volume":2293,"transactions":9,"vwap":2291},"2025-06-18",40.099998,40.219,40.025002,0.039,3100,{"date":2295,"open":2262,"high":2296,"low":2297,"close":2298,"change":2299,"percent_change":1601,"volume":2015,"transactions":9,"vwap":2298},"2025-06-17",40.36,39.941,39.986,-0.384,{"date":2301,"open":2122,"high":2302,"low":2303,"close":2303,"change":656,"percent_change":543,"volume":2044,"transactions":9,"vwap":2303},"2025-06-16",40.543,40.37,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2308,"change":2309,"percent_change":1890,"volume":1764,"transactions":9,"vwap":2308},"2025-06-13",40.14,40.39,40.11,-0.405,{"date":2311,"open":2296,"high":2122,"low":2312,"close":2313,"change":2314,"percent_change":747,"volume":2315,"transactions":9,"vwap":2313},"2025-06-12",40.283,40.515,0.144,20700,{"date":2317,"open":2318,"high":2318,"low":2319,"close":2320,"change":1718,"percent_change":188,"volume":2293,"transactions":9,"vwap":2320},"2025-06-11",40.55,40.33,40.371,{"date":2322,"open":2319,"high":2246,"low":2319,"close":2323,"change":2324,"percent_change":595,"volume":1602,"transactions":9,"vwap":2323},"2025-06-10",40.46,0.246,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":2331,"percent_change":761,"volume":735,"transactions":9,"vwap":2330},"2025-06-09",40.16,40.305,40.09,40.214,0.074,{"date":2333,"open":2334,"high":2334,"low":2335,"close":2306,"change":2336,"percent_change":2337,"volume":1460,"transactions":9,"vwap":2306},"2025-06-06",40.21,40.014999,0.235,0.59,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":2344,"percent_change":308,"volume":1993,"transactions":9,"vwap":2343},"2025-06-05",39.925,40.049999,39.9,39.905,-0.095,{"date":2346,"open":2343,"high":2347,"low":2343,"close":2348,"change":964,"percent_change":620,"volume":2349,"transactions":9,"vwap":2348},"2025-06-04",40.060001,40,18800,{"date":2351,"open":2352,"high":2353,"low":2352,"close":2354,"change":439,"percent_change":510,"volume":2355,"transactions":9,"vwap":2354},"2025-06-03",39.49,39.889,39.8,345900,{"date":2357,"open":2278,"high":2358,"low":2359,"close":2360,"change":1379,"percent_change":825,"volume":2361,"transactions":9,"vwap":2360},"2025-06-02",39.77,39.34,39.75,34600,{"date":2363,"open":2364,"high":2364,"low":2365,"close":2366,"change":206,"percent_change":1709,"volume":2367,"transactions":9,"vwap":2366},"2025-05-30",39.6,39.235,39.47,18900,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2278,"change":1861,"percent_change":747,"volume":2373,"transactions":9,"vwap":2278},"2025-05-29",39.58,39.69,39.524,26500,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2378,"change":1263,"percent_change":197,"volume":2379,"transactions":9,"vwap":2378},"2025-05-28",39.71,39.755,39.538,19700,{"date":2381,"open":2278,"high":2382,"low":2278,"close":2383,"change":2384,"percent_change":1005,"volume":814,"transactions":9,"vwap":2383},"2025-05-27",39.91,39.868,0.458,{"date":2386,"open":2387,"high":2366,"low":2387,"close":2388,"change":1139,"percent_change":761,"volume":1023,"transactions":9,"vwap":2388},"2025-05-23",39.07,39.41,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2359,"change":1217,"percent_change":368,"volume":2394,"transactions":9,"vwap":2359},"2025-05-22",39.269,39.489,39.24,22800,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2399,"change":2400,"percent_change":2401,"volume":2057,"transactions":9,"vwap":2399},"2025-05-21",39.851,39.96,39.43,-0.67,-1.67,{"date":2403,"open":2404,"high":2289,"low":2405,"close":2289,"change":1118,"percent_change":1379,"volume":1561,"transactions":9,"vwap":2289},"2025-05-20",40.02,39.931,{"date":2407,"open":2376,"high":2408,"low":2278,"close":2408,"change":1941,"percent_change":901,"volume":2409,"transactions":9,"vwap":2408},"2025-05-19",39.99,16400,{"date":2411,"open":2412,"high":2413,"low":2412,"close":2342,"change":2414,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2342},"2025-05-16",39.66,39.979,0.191,0.48,21900,{"date":2418,"open":2366,"high":2419,"low":2420,"close":2419,"change":2421,"percent_change":2337,"volume":2422,"transactions":9,"vwap":2419},"2025-05-15",39.709,39.39,0.232,25200,{"date":2424,"open":2425,"high":2425,"low":2426,"close":2427,"change":2428,"percent_change":308,"volume":2429,"transactions":9,"vwap":2427},"2025-05-14",39.556,39.381,39.477,-0.096,25900,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2435,"change":876,"percent_change":1492,"volume":2436,"transactions":9,"vwap":2435},"2025-05-13",39.605,39.67,39.56,39.573,33500,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2442,"change":2443,"percent_change":2444,"volume":1333,"transactions":9,"vwap":2442},"2025-05-12",39.32,39.515,39.18,39.324,0.594,1.53,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2447,"change":2450,"percent_change":714,"volume":2451,"transactions":9,"vwap":2447},"2025-05-09",38.73,38.805,38.6,0.167,27200,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2457,"change":2458,"percent_change":1912,"volume":2459,"transactions":9,"vwap":2457},"2025-05-08",38.41,38.66,38.4,38.563,0.053,18200,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2463,"change":422,"percent_change":503,"volume":2465,"transactions":9,"vwap":2463},"2025-05-07",38.38,38.51,38.27,25400,{"date":2467,"open":2454,"high":2468,"low":2454,"close":2469,"change":2470,"percent_change":2182,"volume":2021,"transactions":9,"vwap":2469},"2025-05-06",38.56,38.47,-0.108,{"date":2472,"open":2449,"high":2473,"low":2474,"close":2474,"change":2475,"percent_change":2066,"volume":882,"transactions":9,"vwap":2474},"2025-05-05",38.77,38.578,-0.056,{"date":2477,"open":2478,"high":2479,"low":2478,"close":2480,"change":2481,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2480},"2025-05-02",38.45,38.68,38.634,0.552,1.45,25500,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2489,"change":2490,"percent_change":1941,"volume":2491,"transactions":9,"vwap":2489},"2025-05-01",38.029999,38.34,37.98,38.082001,0.036,15800,{"date":2493,"open":2494,"high":2495,"low":2494,"close":2495,"change":2496,"percent_change":422,"volume":1309,"transactions":9,"vwap":2495},"2025-04-30",37.588,38.046001,0.016,{"date":2498,"open":2499,"high":2486,"low":2499,"close":2486,"change":832,"percent_change":620,"volume":2500,"transactions":9,"vwap":2486},"2025-04-29",37.66,20400,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2506,"change":503,"percent_change":656,"volume":847,"transactions":9,"vwap":2506},"2025-04-28",37.71,37.93,37.58,37.84,{"date":2508,"open":2509,"high":2510,"low":2509,"close":2511,"change":2512,"percent_change":1854,"volume":1188,"transactions":9,"vwap":2511},"2025-04-25",37.48,37.757,37.74,-0.012,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2516,"change":2518,"percent_change":2519,"volume":1338,"transactions":9,"vwap":2516},"2025-04-24",37.41,37.752,37.27,0.666,1.8,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2525,"change":2526,"percent_change":740,"volume":814,"transactions":9,"vwap":2525},"2025-04-23",37.040001,37.42,37.0099983,37.085999,0.282,{"date":177,"open":173,"high":2528,"low":173,"close":2529,"change":2530,"percent_change":2531,"volume":2532,"transactions":9,"vwap":2529},36.895,36.804,0.484,1.33,14100]