[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EQIN":3,"homepage-market-summary":30,"stock-historical-EQIN":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"EQIN","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Columbia U.S. Equity Income ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.1121,1.08476,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},51.36,51.25,51.38,51.19,51.21,0.15,0.29,13219.974526,56.1999,45.328,17748.01334652,55.5,2566,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},42.27,21907,7996003.33663,19.96,"2025-04-22",[182,185,195,204,214,225,235,246,256,266,276,285,296,306,317,327,338,348,359,367,377,385,396,406,417,427,438,447,457,467,476,487,496,504,511,521,532,542,550,558,568,576,585,596,604,614,623,633,643,652,661,671,680,690,699,710,719,728,736,746,754,761,767,775,781,789,796,804,811,819,828,836,844,851,857,866,874,882,890,895,904,910,918,926,933,941,948,955,964,971,979,987,995,1002,1010,1017,1023,1030,1038,1046,1053,1062,1069,1077,1085,1092,1098,1106,1112,1121,1128,1136,1142,1149,1156,1163,1170,1176,1184,1191,1197,1203,1210,1213,1221,1227,1233,1240,1247,1255,1263,1272,1278,1285,1289,1295,1302,1309,1317,1323,1327,1334,1340,1347,1351,1357,1360,1366,1373,1381,1388,1393,1401,1410,1418,1423,1427,1431,1438,1445,1451,1459,1465,1470,1475,1481,1485,1489,1495,1501,1506,1511,1518,1524,1528,1534,1542,1549,1554,1560,1564,1567,1572,1578,1584,1590,1596,1601,1608,1615,1620,1628,1635,1642,1647,1652,1658,1665,1673,1679,1684,1691,1695,1702,1711,1717,1724,1729,1735,1740,1747,1754,1762,1769,1776,1784,1792,1798,1806,1812,1819,1825,1833,1838,1844,1851,1859,1867,1875,1882,1887,1894,1898,1904,1908,1913,1919,1925,1931,1937,1943,1948,1954,1958,1963,1970,1975,1980,1983,1988,1993,2000,2005,2009,2013,2017,2024,2029,2033,2036,2040,2044,2046,2050,2055,2059,2064,2068,2074,2077,2081,2087,2093,2098,2103,2109,2115,2119,2125,2132,2137,2143,2149,2155,2162,2168,2173,2179,2186,2192,2198,2205,2211,2219,2225,2233,2240,2246,2254,2258,2262,2268,2274,2280,2286,2290,2295,2301,2307,2311,2315,2320,2325,2329,2334,2337,2342,2347,2353,2357,2362,2369,2376,2383,2388,2392,2397,2402,2407,2412,2416,2419,2423,2431,2436,2441,2449,2456,2461,2465,2472,2479,2485,2490,2495,2499,2503,2507,2514,2518,2522,2529,2534,2537,2545,2551,2559,2566,2572,2580,2588,2596,2600,2608,2616],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},108,51.3148,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",50.98,51.228,50.78,0.0061,0.01,15548.4719,146,51.0702,{"date":196,"open":197,"high":197,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",51.65,51.2039,-0.2622,-0.51,13795.5949,133,51.4132,{"date":205,"open":206,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",51.7,51.34,51.4661,-0.2555,-0.49,27812.297296,196,51.5056,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",51.89,51.965,51.7149,51.7216,-0.325,-0.62,12286.5719,214,51.8019,{"date":226,"open":227,"high":228,"low":227,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",51.6,52.0583,52.0466,-0.1135,-0.22,5929.7769,91,51.8889,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",52.35,52.3983,52.1315,52.1601,-0.1025,-0.2,10200.1739,160,52.2759,{"date":247,"open":248,"high":249,"low":250,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",52.6,52.67,52.2626,-0.2774,-0.53,22474.5179,124,52.4727,{"date":257,"open":258,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",53.02,52.4,52.54,-0.3984,-0.75,27709.0612,140,52.5248,{"date":267,"open":268,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",53.0849,52.825,52.9384,-0.1618,-0.3,7844.9094,98,52.972,{"date":277,"open":278,"high":278,"low":279,"close":280,"change":281,"percent_change":262,"volume":282,"transactions":283,"vwap":284},"2026-09-18",53.3,52.9985,53.1002,-0.3995,10431.8529,125,53.1404,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",53.6,53.64,53.285,53.4997,0.0629,0.12,9334.9094,268,53.4499,{"date":297,"open":298,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",54.13,53.245,53.4368,-0.813,-1.5,10967.9274,97,53.8534,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-15",54.12,54.37,54.065,54.2498,0.0699,0.13,20750.6154,143,54.1531,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":107,"volume":324,"transactions":325,"vwap":326},"2026-09-14",54.28,54.48,54.085,54.1799,0.0341,15152.7434,152,54.281,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",54.07,54.25,54.025,54.1458,0.3169,0.59,12237.4244,138,54.178,{"date":339,"open":340,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",54.24,53.75,53.8289,-0.095,-0.18,20625.2844,164,53.9886,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-09",53.89,53.939,53.72,53.9239,-0.0392,-0.07,26974.7854,193,53.8624,{"date":360,"open":308,"high":340,"low":361,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-08",53.9631,-0.2977,-0.55,52926.186931,96,54.1348,{"date":368,"open":330,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-04",54.385,54.2,54.2608,-0.364,-0.67,6985.9094,101,54.3184,{"date":378,"open":379,"high":25,"low":380,"close":380,"change":381,"percent_change":127,"volume":382,"transactions":383,"vwap":384},"2026-09-03",54.65,54.6248,0.2182,7948.4364,80,54.788,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-02",54.27,54.572068,54.199,54.4066,0.2886,0.53,21845.6934,221,54.4209,{"date":397,"open":398,"high":399,"low":329,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-01",54.365,54.41,54.118,0.038,0.07,11298.0024,104,54.1895,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-31",54.16,54.215,54.01,54.08,-0.1521,-0.28,11990.7892,118,54.1022,{"date":418,"open":419,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-28",54.39,54.0912,54.2321,0.2127,0.39,4284.5082,81,54.1837,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-27",54.06,54.18,54.015,54.0194,-0.477,-0.88,10387.4872,119,54.1276,{"date":439,"open":320,"high":440,"low":320,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-26",54.63,54.4964,-0.035,-0.06,6365.3602,85,54.532,{"date":448,"open":449,"high":450,"low":419,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-25",54.51,54.55,54.5314,-0.1386,-0.25,16564.257883,112,54.5232,{"date":458,"open":459,"high":460,"low":459,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-24",54.4,54.725,54.67,0.2765,0.51,9317.4944,165,54.5765,{"date":468,"open":469,"high":449,"low":387,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-21",54.44,54.3935,0.2518,0.47,7213.474897,79,54.4083,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-20",54.5,54.64,54.14,54.1417,-0.3933,-0.72,13401.2738,107,54.5261,{"date":488,"open":489,"high":490,"low":491,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":315,"vwap":495},"2026-08-19",54.69,55.0506,54.535,-0.015,-0.03,12640.7843,54.7945,{"date":497,"open":440,"high":379,"low":498,"close":450,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-18",54.425,0.26,0.48,21225.607672,190,54.573,{"date":505,"open":478,"high":506,"low":507,"close":507,"change":508,"percent_change":262,"volume":509,"transactions":202,"vwap":510},"2026-08-17",54.6287,54.29,-0.4118,22410.9263,54.4288,{"date":512,"open":513,"high":514,"low":513,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-14",54.59,54.76,54.7018,0.0871,0.16,6453.2293,99,54.7171,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-13",54.71,54.77,54.35,54.6147,0.2009,0.37,11547.6663,103,54.496,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":142,"volume":539,"transactions":540,"vwap":541},"2026-08-12",54.21,54.455,54.125,54.4138,0.1733,8817.3307,114,54.2869,{"date":543,"open":329,"high":544,"low":329,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":183,"vwap":549},"2026-08-11",54.42,54.2405,0.1166,0.22,25168.085206,54.2916,{"date":551,"open":552,"high":553,"low":552,"close":554,"change":555,"percent_change":52,"volume":556,"transactions":264,"vwap":557},"2026-08-10",53.77,54.1696,54.1239,0.2645,12316.616989,54.1078,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":142,"volume":565,"transactions":566,"vwap":567},"2026-08-07",53.55,53.922,53.495,53.8594,0.1694,7742.0048,131,53.7753,{"date":569,"open":411,"high":411,"low":570,"close":571,"change":355,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-06",53.5404,53.69,-0.13,23940.3847,136,53.6684,{"date":577,"open":429,"high":429,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-05",53.6066,53.76,0.0232,0.04,13352.5587,182,53.825,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-04",53.14,53.83,53.015,53.7368,0.4891,0.92,8090.3975,102,53.6207,{"date":597,"open":598,"high":599,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":264,"vwap":603},"2026-08-03",53.09,53.2477,0.315,0.6,6027.552282,53.1544,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":530,"vwap":613},"2026-07-31",52.97,52.985,52.52,52.9327,0.0752,0.14,11030.3471,52.8758,{"date":615,"open":606,"high":606,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-30",52.440581,52.8575,-0.2536,-0.48,9153.4277,88,52.7603,{"date":624,"open":625,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-29",53.65,53.06,53.1111,-0.6282,-1.17,11366.158,132,53.4616,{"date":634,"open":288,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-28",53.85,53.54,53.7393,0.5646,1.06,10188.84,115,53.7544,{"date":644,"open":645,"high":646,"low":645,"close":647,"change":648,"percent_change":122,"volume":649,"transactions":650,"vwap":651},"2026-07-27",52.95,53.34,53.1747,0.1347,12102.333,116,53.1591,{"date":653,"open":654,"high":655,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-24",52.55,53.04,0.6389,1.22,8584.605468,58,52.6888,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":530,"vwap":670},"2026-07-23",52.63,52.69,52.34,52.4011,-0.3989,-0.76,8205.6762,52.5349,{"date":672,"open":673,"high":674,"low":673,"close":675,"change":676,"percent_change":463,"volume":677,"transactions":678,"vwap":679},"2026-07-22",52.72,52.99,52.8,0.27,8576.176,128,52.818,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":676,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-21",52.39,52.5899,52.185,52.53,0.52,13441.035,92,52.4227,{"date":691,"open":260,"high":260,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-20",52.1801,52.26,-0.2348,-0.45,10363.935,120,52.3215,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-17",52.78,53.16,52.445,52.4948,-0.2152,-0.41,4869.865,65,52.7202,{"date":711,"open":260,"high":712,"low":713,"close":712,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-16",52.71,52.42,0.43,0.82,12894.72528,86,52.5905,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":493,"percent_change":443,"volume":725,"transactions":726,"vwap":727},"2026-07-15",52.31,52.365,52.09,52.28,11405.5237,134,52.236,{"date":729,"open":682,"high":730,"low":731,"close":721,"change":695,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-14",52.655,52.18,-0.85,17694.6606,139,52.3613,{"date":737,"open":738,"high":739,"low":740,"close":738,"change":741,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-13",52.76,52.83,52.585,0.328,0.63,42167.117,123,52.6786,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":714,"volume":753,"transactions":9,"vwap":751},"2026-07-10",52.41,52.49,52.285,52.432,0.222,8100,{"date":755,"open":756,"high":713,"low":757,"close":758,"change":759,"percent_change":313,"volume":760,"transactions":9,"vwap":758},"2026-07-09",52.2,52.135,52.21,0.066,19000,{"date":762,"open":701,"high":701,"low":763,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-08",52.144,-0.6,-1.14,10600,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":137,"volume":774,"transactions":9,"vwap":772},"2026-07-07",52.92,52.945,52.608,52.744,0.347,19900,{"date":776,"open":777,"high":777,"low":684,"close":778,"change":779,"percent_change":22,"volume":780,"transactions":9,"vwap":778},"2026-07-06",52.48,52.397,0.077,22400,{"date":782,"open":783,"high":784,"low":785,"close":784,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":784},"2026-07-02",52.17,52.32,51.94,0.596,1.15,11800,{"date":790,"open":791,"high":792,"low":791,"close":793,"change":794,"percent_change":715,"volume":795,"transactions":9,"vwap":793},"2026-07-01",51.47,52.060001,51.724,0.423,42200,{"date":797,"open":798,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-30",51.52,51.255,51.301,-0.316,-0.61,14500,{"date":805,"open":806,"high":806,"low":807,"close":808,"change":809,"percent_change":344,"volume":810,"transactions":9,"vwap":808},"2026-06-29",51.98,51.553,51.617,-0.092,12600,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":355,"volume":818,"transactions":9,"vwap":816},"2026-06-26",51.92,51.99,51.59,51.709,-0.036,48000,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-25",51.85,52.33,51.698,51.745,-0.096,-0.19,19400,{"date":829,"open":830,"high":813,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-24",51.91,51.645,51.841,0.027,0.05,10700,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":159,"volume":843,"transactions":9,"vwap":841},"2026-06-23",51.61,51.84,51.26,51.814,0.381,10800,{"date":845,"open":791,"high":197,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-22",51.37,51.433,-0.011,-0.02,39500,{"date":852,"open":806,"high":806,"low":853,"close":854,"change":855,"percent_change":363,"volume":856,"transactions":9,"vwap":854},"2026-06-18",51.425,51.444,-0.286,8500,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-17",52.3,52.5,51.62,51.73,-0.56,-1.07,6200,{"date":867,"open":868,"high":869,"low":868,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-16",52.24,52.44,52.29,0.321,0.62,9000,{"date":875,"open":876,"high":877,"low":878,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-15",52.080002,52.298,51.969,-0.064,-0.12,15500,{"date":883,"open":884,"high":885,"low":884,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-12",51.83,52.13,52.033001,0.483,0.94,12900,{"date":891,"open":892,"high":862,"low":892,"close":893,"change":147,"percent_change":159,"volume":894,"transactions":9,"vwap":893},"2026-06-11",51.12,51.55,14900,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-10",51.39,51.53,51.15,51.17,-0.203,-0.4,13000,{"date":905,"open":17,"high":906,"low":907,"close":908,"change":909,"percent_change":472,"volume":903,"transactions":9,"vwap":908},"2026-06-09",51.43,51.07,51.373,0.241,{"date":911,"open":207,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-08",51.44,51.11,51.132,-0.202,-0.39,21600,{"date":919,"open":920,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-05",51.63,51.245,51.334,-0.195,-0.38,21900,{"date":927,"open":928,"high":206,"low":929,"close":930,"change":931,"percent_change":89,"volume":932,"transactions":9,"vwap":930},"2026-06-04",51.51,51.475,51.529,0.518,15700,{"date":934,"open":907,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-03",51.2,50.99,51.011002,-0.237,-0.46,20600,{"date":942,"open":943,"high":207,"low":944,"close":945,"change":946,"percent_change":714,"volume":947,"transactions":9,"vwap":945},"2026-06-02",50.93,50.915,51.248,0.218,13300,{"date":949,"open":950,"high":951,"low":950,"close":952,"change":953,"percent_change":528,"volume":954,"transactions":9,"vwap":952},"2026-06-01",50.88,51.09,51.029999,0.188,8400,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-05-29",50.82,50.94,50.764,50.842,0.279,0.55,7400,{"date":965,"open":966,"high":967,"low":966,"close":968,"change":969,"percent_change":499,"volume":970,"transactions":9,"vwap":968},"2026-05-28",50.39,50.65,50.563,0.133,16300,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":344,"volume":978,"transactions":9,"vwap":976},"2026-05-27",50.6,50.645,50.397,50.43,-0.09,8700,{"date":980,"open":957,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-05-26",50.855,50.455,50.52,-0.24,-0.47,13400,{"date":988,"open":989,"high":990,"low":989,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-05-22",50.37,50.864,50.76,0.492,0.98,6600,{"date":996,"open":997,"high":998,"low":999,"close":998,"change":1000,"percent_change":1001,"volume":963,"transactions":9,"vwap":998},"2026-05-21",50.099998,50.268,49.88,0.045,0.09,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":766,"transactions":9,"vwap":1007},"2026-05-20",50.11,50.28,49.92,50.223,0.181,0.36,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":825,"percent_change":826,"volume":1016,"transactions":9,"vwap":1015},"2026-05-19",49.94,50.239,49.83,50.042,23300,{"date":1018,"open":1019,"high":1020,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":963,"transactions":9,"vwap":1020},"2026-05-18",49.72,50.138,0.474,0.95,{"date":1024,"open":999,"high":999,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-15",49.61,49.664,-0.171,-0.34,18200,{"date":1031,"open":1006,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-14",50,49.82,49.835,0.113,0.23,16500,{"date":1039,"open":1040,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-13",50.09,49.63,49.722,-0.438,-0.87,18800,{"date":1047,"open":999,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":500,"volume":1052,"transactions":9,"vwap":1050},"2026-05-12",50.21,49.62,50.16,0.238,17800,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-11",49.97,50.12,49.825,49.922,0.083,0.17,22200,{"date":1063,"open":1064,"high":1064,"low":1065,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-08",50.17,49.839,-0.173,-0.35,13900,{"date":1070,"open":1004,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-07",50.256,49.935,50.012001,-0.369,-0.73,13800,{"date":1078,"open":966,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-06",50.47,50.25,50.381,0.212,0.42,11700,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":909,"percent_change":500,"volume":1091,"transactions":9,"vwap":1090},"2026-05-05",50.07,50.33,49.865,50.169,20300,{"date":1093,"open":1094,"high":1088,"low":1006,"close":1095,"change":1096,"percent_change":1097,"volume":1045,"transactions":9,"vwap":1095},"2026-05-04",50.3,49.928,-0.561,-1.11,{"date":1099,"open":1100,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-05-01",50.86,50.41,50.489,-0.291,-0.57,17300,{"date":1107,"open":997,"high":189,"low":1108,"close":189,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":189},"2026-04-30",49.95,0.682,1.36,12400,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-04-29",49.93,50.119,49.848,50.098,0.055,0.11,23100,{"date":1122,"open":1123,"high":1124,"low":1108,"close":1125,"change":1126,"percent_change":142,"volume":1127,"transactions":9,"vwap":1125},"2026-04-28",50.22,50.225,50.042999,0.158,7100,{"date":1129,"open":1130,"high":1131,"low":1130,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-04-27",49.78,50.064999,49.885,0.088,0.18,12800,{"date":1137,"open":1005,"high":1005,"low":1138,"close":1139,"change":1140,"percent_change":262,"volume":1141,"transactions":9,"vwap":1139},"2026-04-24",49.71,49.797,-0.378,10500,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":492,"percent_change":493,"volume":1148,"transactions":9,"vwap":1147},"2026-04-23",50.18,50.297,50.044998,50.175,17400,{"date":1150,"open":1151,"high":1151,"low":1004,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-04-22",50.66,50.19,-0.168,-0.33,31300,{"date":1157,"open":1158,"high":957,"low":1159,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-04-21",50.67,50.358,-0.077,-0.15,12200,{"date":1164,"open":1165,"high":1166,"low":1165,"close":1167,"change":1168,"percent_change":547,"volume":1169,"transactions":9,"vwap":1167},"2026-04-20",50.32,50.51,50.435,0.109,15300,{"date":1171,"open":1012,"high":1079,"low":1012,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-04-17",50.326,0.306,0.61,11400,{"date":1177,"open":1178,"high":1179,"low":1006,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-04-16",50.035,50.14,50.02,0.281,0.56,25800,{"date":1185,"open":1186,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":242,"volume":1190,"transactions":9,"vwap":1188},"2026-04-15",49.96,49.595,49.739,-0.098,11500,{"date":1192,"open":1193,"high":1108,"low":1138,"close":1194,"change":344,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1194},"2026-04-14",49.89,49.837,-0.36,22800,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1200,"change":500,"percent_change":1202,"volume":1120,"transactions":9,"vwap":1200},"2026-04-13",49.4,50.016998,49.395,0.97,{"date":1204,"open":1205,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":765,"volume":1209,"transactions":9,"vwap":1207},"2026-04-10",50.029999,49.525,49.537,-0.573,11000,{"date":1211,"open":1006,"high":1064,"low":1193,"close":1004,"change":1212,"percent_change":517,"volume":986,"transactions":9,"vwap":1004},"2026-04-09",0.079,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1216,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1216},"2026-04-08",49.98,50.030998,49.81,0.68,1.38,13200,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":817,"percent_change":355,"volume":1037,"transactions":9,"vwap":1226},"2026-04-07",49.38,49.53,49.28,49.351,{"date":1228,"open":1229,"high":1230,"low":1229,"close":1231,"change":1173,"percent_change":872,"volume":1232,"transactions":9,"vwap":1231},"2026-04-06",48.99,49.43,49.387,16000,{"date":1234,"open":1235,"high":1236,"low":1235,"close":1237,"change":1238,"percent_change":1060,"volume":1239,"transactions":9,"vwap":1237},"2026-04-02",48.77,49.084999,49.081001,0.085,22000,{"date":1241,"open":1242,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1037,"transactions":9,"vwap":1244},"2026-04-01",49.2,48.92,48.996,-0.153,-0.31,{"date":1248,"open":1249,"high":1250,"low":1235,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-03-31",49,49.245,49.149,0.571,1.18,23800,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":932,"transactions":9,"vwap":1260},"2026-03-30",48.83,49.029999,48.47,48.578,0.148,0.31,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-03-27",48.94,48.98,48.34,48.43,-0.578,-1.18,26600,{"date":1273,"open":1274,"high":1275,"low":1229,"close":1276,"change":1074,"percent_change":262,"volume":1277,"transactions":9,"vwap":1276},"2026-03-26",49.24,49.35,49.0079994,24900,{"date":1279,"open":1280,"high":1025,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1239,"transactions":9,"vwap":1282},"2026-03-25",49.6,49.21,49.377,0.094,0.19,{"date":1286,"open":1235,"high":1025,"low":1235,"close":1287,"change":1008,"percent_change":528,"volume":1288,"transactions":9,"vwap":1287},"2026-03-24",49.283,12300,{"date":1290,"open":1291,"high":1292,"low":1249,"close":1293,"change":1021,"percent_change":1202,"volume":1294,"transactions":9,"vwap":1293},"2026-03-23",49.12,49.45,49.102,9800,{"date":1296,"open":1297,"high":1258,"low":1298,"close":1299,"change":1300,"percent_change":200,"volume":1301,"transactions":9,"vwap":1299},"2026-03-20",48.87,48.56,48.628,-0.248,15400,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":402,"volume":803,"transactions":9,"vwap":1307},"2026-03-19",48.88,48.971,48.61,48.876,0.036,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-03-18",49.3,49.44,48.84,-0.69,-1.39,14200,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1224,"change":953,"percent_change":147,"volume":1322,"transactions":9,"vwap":1224},"2026-03-17",49.7,49.85,49.5,16900,{"date":1324,"open":1311,"high":1325,"low":1242,"close":1326,"change":1262,"percent_change":742,"volume":917,"transactions":9,"vwap":1326},"2026-03-16",49.49,49.342,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1001,"volume":903,"transactions":9,"vwap":1332},"2026-03-13",49.040001,49.36,48.97,49.032001,0.042,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1229,"change":1195,"percent_change":1075,"volume":1339,"transactions":9,"vwap":1229},"2026-03-12",49.049999,49.31,48.93,31400,{"date":1341,"open":1342,"high":1199,"low":1343,"close":1275,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1275},"2026-03-11",49.37,49.11,-0.08,-0.16,8600,{"date":1348,"open":1349,"high":1320,"low":1230,"close":1230,"change":1154,"percent_change":1350,"volume":1209,"transactions":9,"vwap":1230},"2026-03-10",49.77,-0.66,{"date":1352,"open":1280,"high":1353,"low":1229,"close":1354,"change":1355,"percent_change":1356,"volume":856,"transactions":9,"vwap":1354},"2026-03-09",49.87,49.76,-0.26,-0.52,{"date":1358,"open":1014,"high":1180,"low":1311,"close":1180,"change":1355,"percent_change":1356,"volume":1359,"transactions":9,"vwap":1180},"2026-03-06",12500,{"date":1361,"open":976,"high":1362,"low":1363,"close":1005,"change":1364,"percent_change":1075,"volume":1365,"transactions":9,"vwap":1005},"2026-03-05",50.64,50.021999,-0.368,31800,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":759,"percent_change":313,"volume":1372,"transactions":9,"vwap":1371},"2026-03-04",50.53,50.685,50.272,50.648,85800,{"date":1374,"open":1144,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-03-03",50.7,49.9,50.582,-0.298,-0.59,14600,{"date":1382,"open":1383,"high":1384,"low":1385,"close":950,"change":1386,"percent_change":292,"volume":1387,"transactions":9,"vwap":950},"2026-03-02",50.72,51.080002,50.62,0.062,8300,{"date":1389,"open":189,"high":950,"low":1390,"close":1391,"change":1392,"percent_change":272,"volume":1162,"transactions":9,"vwap":1391},"2026-02-27",50.46,50.818,-0.152,{"date":1394,"open":1395,"high":899,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-02-26",50.92,50.905,50.97,0.102,0.2,15000,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-02-25",50.85,50.95,50.495,50.868,0.121,0.24,41400,{"date":1411,"open":1362,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-02-24",50.835,50.56,50.747,0.207,0.41,20200,{"date":1419,"open":907,"high":19,"low":1390,"close":1420,"change":1421,"percent_change":1315,"volume":1422,"transactions":9,"vwap":1420},"2026-02-23",50.54,-0.71,53700,{"date":1424,"open":952,"high":18,"low":1425,"close":18,"change":1426,"percent_change":1416,"volume":827,"transactions":9,"vwap":18},"2026-02-20",50.89,0.21,{"date":1428,"open":936,"high":21,"low":1429,"close":1430,"change":977,"percent_change":344,"volume":940,"transactions":9,"vwap":1430},"2026-02-19",50.925,51.040001,{"date":1432,"open":907,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":334,"volume":1437,"transactions":9,"vwap":1435},"2026-02-18",51.22,50.949,51.13,0.302,49700,{"date":1439,"open":1430,"high":1440,"low":1375,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-02-17",51.156,50.828,-0.212,-0.42,24400,{"date":1446,"open":1362,"high":1447,"low":1368,"close":1430,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1430},"2026-02-13",51.18,0.362,0.71,6900,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-02-12",51.56,51.742,50.678,-0.722,-1.4,18400,{"date":1460,"open":1461,"high":816,"low":1462,"close":1463,"change":112,"percent_change":849,"volume":1464,"transactions":9,"vwap":1463},"2026-02-11",51.5,51.35,51.4,23600,{"date":1466,"open":1467,"high":928,"low":935,"close":1468,"change":1469,"percent_change":1408,"volume":1288,"transactions":9,"vwap":1468},"2026-02-10",51.42,51.41,0.122,{"date":1471,"open":18,"high":846,"low":1430,"close":1472,"change":1473,"percent_change":493,"volume":1474,"transactions":9,"vwap":1472},"2026-02-09",51.288,-0.016,25200,{"date":1476,"open":1151,"high":1477,"low":1151,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-02-06",51.304,0.962,1.91,19800,{"date":1482,"open":1390,"high":1390,"low":1056,"close":1483,"change":1195,"percent_change":1421,"volume":1484,"transactions":9,"vwap":1483},"2026-02-05",50.342,16700,{"date":1486,"open":1079,"high":1487,"low":1079,"close":1488,"change":992,"percent_change":993,"volume":1183,"transactions":9,"vwap":1488},"2026-02-04",50.815,50.702,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1048,"change":528,"percent_change":159,"volume":1494,"transactions":9,"vwap":1048},"2026-02-03",49.91,50.31,49.805,27000,{"date":1496,"open":1342,"high":1193,"low":1342,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-02-02",49.84,0.225,0.45,15200,{"date":1502,"open":1275,"high":1503,"low":1343,"close":1503,"change":1504,"percent_change":1505,"volume":963,"transactions":9,"vwap":1503},"2026-01-30",49.615,0.217,0.44,{"date":1507,"open":1342,"high":1325,"low":1508,"close":1509,"change":1510,"percent_change":89,"volume":873,"transactions":9,"vwap":1509},"2026-01-29",49.205,49.398,0.498,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":107,"percent_change":292,"volume":1517,"transactions":9,"vwap":1516},"2026-01-28",48.74,48.991,48.7,48.9,15600,{"date":1519,"open":1257,"high":1520,"low":1521,"close":1313,"change":1522,"percent_change":483,"volume":1523,"transactions":9,"vwap":1313},"2026-01-27",48.854,48.63,-0.352,10300,{"date":1525,"open":1336,"high":1526,"low":1243,"close":1527,"change":1082,"percent_change":714,"volume":803,"transactions":9,"vwap":1527},"2026-01-26",49.22,49.192,{"date":1529,"open":1530,"high":1114,"low":1531,"close":1266,"change":1532,"percent_change":1443,"volume":1533,"transactions":9,"vwap":1266},"2026-01-23",49.18,48.79,-0.205,18900,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":472,"volume":1541,"transactions":9,"vwap":1539},"2026-01-22",49.19,49.39,49.13,49.185,0.231,16100,{"date":1543,"open":1544,"high":1545,"low":1544,"close":1546,"change":1547,"percent_change":1548,"volume":1359,"transactions":9,"vwap":1546},"2026-01-21",48.67,49.07,48.954,0.524,1.08,{"date":1550,"open":1551,"high":1552,"low":1267,"close":1268,"change":1379,"percent_change":1553,"volume":1346,"transactions":9,"vwap":1268},"2026-01-20",48.71,48.8,-1.2,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1558,"change":493,"percent_change":443,"volume":1559,"transactions":9,"vwap":1558},"2026-01-16",49.14,49.16,49.02,17200,{"date":1561,"open":1329,"high":1562,"low":1563,"close":1336,"change":402,"percent_change":611,"volume":1091,"transactions":9,"vwap":1336},"2026-01-15",49.233,48.995,{"date":1565,"open":1521,"high":1249,"low":1521,"close":1266,"change":1284,"percent_change":423,"volume":1566,"transactions":9,"vwap":1266},"2026-01-14",23400,{"date":1568,"open":1569,"high":1569,"low":1570,"close":1531,"change":572,"percent_change":1571,"volume":1148,"transactions":9,"vwap":1531},"2026-01-13",49.099998,48.655,-0.27,{"date":1573,"open":1574,"high":1338,"low":1575,"close":1243,"change":1576,"percent_change":916,"volume":1577,"transactions":9,"vwap":1243},"2026-01-12",48.85,48.741,-0.192,30900,{"date":1579,"open":1229,"high":1281,"low":1580,"close":1581,"change":1582,"percent_change":472,"volume":1583,"transactions":9,"vwap":1581},"2026-01-09",48.932,49.112,0.232,27700,{"date":1585,"open":1586,"high":1587,"low":1586,"close":1304,"change":1588,"percent_change":1589,"volume":947,"transactions":9,"vwap":1304},"2026-01-08",48.040001,48.915,0.912,1.9,{"date":1591,"open":138,"high":138,"low":1592,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2026-01-07",47.968,-0.788,-1.62,16400,{"date":1597,"open":1598,"high":1257,"low":1598,"close":1599,"change":1600,"percent_change":499,"volume":1148,"transactions":9,"vwap":1599},"2026-01-06",48.53,48.756,0.126,{"date":1602,"open":1603,"high":1604,"low":1603,"close":1521,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1521},"2026-01-05",48.07,48.759,0.796,1.66,9700,{"date":1609,"open":1610,"high":1611,"low":1610,"close":1612,"change":1613,"percent_change":1614,"volume":1127,"transactions":9,"vwap":1612},"2026-01-02",47.48,47.99,47.834,0.344,0.72,{"date":1616,"open":1617,"high":1617,"low":1610,"close":1618,"change":1028,"percent_change":1421,"volume":1619,"transactions":9,"vwap":1618},"2025-12-31",47.74,47.49,3500,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":1626,"percent_change":107,"volume":1627,"transactions":9,"vwap":1625},"2025-12-30",47.8,47.86,47.752,47.83,0.028,5600,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":344,"percent_change":924,"volume":1634,"transactions":9,"vwap":1633},"2025-12-29",48.029999,48.09,47.79,47.802,7800,{"date":1636,"open":1637,"high":1637,"low":1638,"close":1639,"change":1640,"percent_change":443,"volume":1641,"transactions":9,"vwap":1639},"2025-12-26",48.060001,47.81,47.982,-0.028,10900,{"date":1643,"open":1625,"high":1630,"low":1625,"close":1644,"change":547,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1644},"2025-12-24",48.0099983,0.46,3200,{"date":1648,"open":1649,"high":1623,"low":1649,"close":1632,"change":1650,"percent_change":611,"volume":1651,"transactions":9,"vwap":1632},"2025-12-23",47.65,0.068,20900,{"date":1653,"open":1654,"high":1617,"low":1654,"close":1655,"change":1656,"percent_change":159,"volume":1657,"transactions":9,"vwap":1655},"2025-12-22",47.44,47.722,0.352,9200,{"date":1659,"open":1660,"high":1661,"low":1660,"close":1662,"change":1663,"percent_change":581,"volume":1664,"transactions":9,"vwap":1662},"2025-12-19",47.25,47.56,47.37,0.02,18000,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":706,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1670},"2025-12-18",47.67,47.72,47.244,47.35,-0.86,17000,{"date":1674,"open":1675,"high":1611,"low":1676,"close":1677,"change":1678,"percent_change":1344,"volume":1045,"transactions":9,"vwap":1677},"2025-12-17",47.87,47.691,47.76,-0.04,{"date":1680,"open":1681,"high":1681,"low":1682,"close":1622,"change":210,"percent_change":1683,"volume":1301,"transactions":9,"vwap":1622},"2025-12-16",48.3,47.695,-1.01,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":22,"percent_change":1262,"volume":1690,"transactions":9,"vwap":1689},"2025-12-15",48.19,48.33,48.097,48.29,36800,{"date":1692,"open":1693,"high":1693,"low":1586,"close":1694,"change":849,"percent_change":1678,"volume":1316,"transactions":9,"vwap":1694},"2025-12-12",48.37,48.14,{"date":1696,"open":1697,"high":1698,"low":1697,"close":1699,"change":334,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1699},"2025-12-11",47.62,48.21,48.16,1.24,10400,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2025-12-10",47.07,47.68,46.99,47.57,0.656,1.4,25100,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1715,"change":1716,"percent_change":231,"volume":1175,"transactions":9,"vwap":1715},"2025-12-09",47.15,47.329,46.914,-0.102,{"date":1718,"open":1719,"high":1720,"low":1706,"close":1721,"change":1722,"percent_change":1723,"volume":1076,"transactions":9,"vwap":1721},"2025-12-08",47.2,47.24,47.015999,-0.234,-0.5,{"date":1725,"open":1726,"high":1727,"low":1660,"close":1660,"change":880,"percent_change":453,"volume":1728,"transactions":9,"vwap":1660},"2025-12-05",47.27,47.535,9900,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1662,"change":147,"percent_change":1734,"volume":932,"transactions":9,"vwap":1662},"2025-12-04",47.29,47.46,47.241,0.81,{"date":1736,"open":1737,"high":1738,"low":1737,"close":1706,"change":122,"percent_change":392,"volume":1739,"transactions":9,"vwap":1706},"2025-12-03",46.87,47.38,21400,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":1345,"percent_change":1028,"volume":1746,"transactions":9,"vwap":1745},"2025-12-02",46.88,46.905,46.65,46.74,20500,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":1753,"percent_change":210,"volume":1541,"transactions":9,"vwap":1752},"2025-12-01",47.125,47.19,46.81,46.9,-0.23,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":1760,"percent_change":1449,"volume":1761,"transactions":9,"vwap":1759},"2025-11-28",47.049999,47.189,47,47.13,0.332,5900,{"date":1763,"open":1764,"high":1765,"low":1764,"close":1766,"change":1767,"percent_change":1734,"volume":1768,"transactions":9,"vwap":1766},"2025-11-26",46.52,47.02,46.798,0.378,39900,{"date":1770,"open":1771,"high":1772,"low":1771,"close":1773,"change":1774,"percent_change":1253,"volume":1775,"transactions":9,"vwap":1773},"2025-11-25",45.97,46.507,46.42,0.54,21800,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":1782,"percent_change":1161,"volume":1783,"transactions":9,"vwap":1781},"2025-11-24",46.040001,46.080002,45.86,45.88,-0.069,19500,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":1790,"percent_change":1791,"volume":1148,"transactions":9,"vwap":1789},"2025-11-21",45.54,46.17,45.35,45.949,0.619,1.37,{"date":1793,"open":1779,"high":1794,"low":1795,"close":1795,"change":1246,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1795},"2025-11-20",46.289,45.33,-0.68,27900,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":1189,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1803},"2025-11-19",45.66,45.8,45.541,45.64,-0.21,17500,{"date":1807,"open":1808,"high":1809,"low":1786,"close":1810,"change":1811,"percent_change":1345,"volume":1664,"transactions":9,"vwap":1810},"2025-11-18",45.71,45.965,45.738,-0.072,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":1796,"percent_change":1818,"volume":1672,"transactions":9,"vwap":1817},"2025-11-17",46.41,46.45,45.77,45.81,-1.46,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":880,"percent_change":1355,"volume":1068,"transactions":9,"vwap":1824},"2025-11-14",46.31,46.625,46.27,46.49,{"date":1826,"open":1765,"high":1827,"low":1828,"close":1829,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1829},"2025-11-13",47.11,46.55,46.61,-0.44,-0.94,29100,{"date":1834,"open":1835,"high":1836,"low":1835,"close":1756,"change":1284,"percent_change":1416,"volume":1837,"transactions":9,"vwap":1756},"2025-11-12",46.91,47.31,48300,{"date":1839,"open":1840,"high":1704,"low":1841,"close":1842,"change":1448,"percent_change":132,"volume":1843,"transactions":9,"vwap":1842},"2025-11-11",46.67,46.66,46.86,21300,{"date":1845,"open":1846,"high":1846,"low":1847,"close":1848,"change":1849,"percent_change":1850,"volume":1076,"transactions":9,"vwap":1848},"2025-11-10",46.58,46.18,46.498,0.046,0.1,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":1857,"percent_change":1774,"volume":1858,"transactions":9,"vwap":1856},"2025-11-07",46.14,46.46,46.026001,46.452,0.251,21000,{"date":1860,"open":1861,"high":1861,"low":1862,"close":1863,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1863},"2025-11-06",46.48,46.115,46.201,-0.149,-0.32,29000,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":1873,"percent_change":1009,"volume":1874,"transactions":9,"vwap":1872},"2025-11-05",46.2,46.458,46.127,46.35,0.166,8800,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":242,"volume":827,"transactions":9,"vwap":1880},"2025-11-04",46.09,46.319,45.99,46.184,-0.094,{"date":1883,"open":1824,"high":1824,"low":1884,"close":1885,"change":1246,"percent_change":373,"volume":1886,"transactions":9,"vwap":1885},"2025-11-03",45.94,46.278,33100,{"date":1888,"open":1872,"high":1889,"low":1890,"close":1891,"change":401,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1891},"2025-10-31",46.762,46.3,46.588,0.08,123400,{"date":1895,"open":1896,"high":1706,"low":1896,"close":1828,"change":1897,"percent_change":453,"volume":1541,"transactions":9,"vwap":1828},"2025-10-30",46.39,-0.119,{"date":1899,"open":1706,"high":1900,"low":1828,"close":1901,"change":1902,"percent_change":764,"volume":1903,"transactions":9,"vwap":1901},"2025-10-29",47.09,46.669,-0.281,131800,{"date":1905,"open":1758,"high":1719,"low":1906,"close":1906,"change":1571,"percent_change":1104,"volume":1907,"transactions":9,"vwap":1906},"2025-10-28",46.95,14000,{"date":1909,"open":1900,"high":1910,"low":1911,"close":1910,"change":1912,"percent_change":159,"volume":1566,"transactions":9,"vwap":1910},"2025-10-27",47.22,46.951,0.348,{"date":1914,"open":1835,"high":1915,"low":1916,"close":1917,"change":1918,"percent_change":1449,"volume":1523,"transactions":9,"vwap":1917},"2025-10-24",46.975,46.8,46.872,0.33,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":1398,"percent_change":547,"volume":1175,"transactions":9,"vwap":1924},"2025-10-23",46.37,46.62,46.351,46.542,{"date":1926,"open":1927,"high":1764,"low":1928,"close":1929,"change":572,"percent_change":413,"volume":1930,"transactions":9,"vwap":1929},"2025-10-22",46.5,46.243,46.44,9400,{"date":1932,"open":1933,"high":1934,"low":1933,"close":1935,"change":1936,"percent_change":344,"volume":1084,"transactions":9,"vwap":1935},"2025-10-21",46.56,46.769,46.57,-0.086,{"date":1938,"open":1823,"high":1840,"low":1823,"close":1939,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1939},"2025-10-20",46.656,0.456,0.99,6000,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1869,"change":676,"percent_change":334,"volume":889,"transactions":9,"vwap":1869},"2025-10-17",46.060001,46.33,45.957,{"date":1949,"open":1950,"high":1815,"low":1951,"close":1952,"change":939,"percent_change":1953,"volume":1196,"transactions":9,"vwap":1952},"2025-10-16",46.4,45.771,45.93,-0.99,{"date":1955,"open":1935,"high":1956,"low":1957,"close":1896,"change":1398,"percent_change":547,"volume":1500,"transactions":9,"vwap":1896},"2025-10-15",46.78,46.22,{"date":1959,"open":1786,"high":1960,"low":1786,"close":1961,"change":1962,"percent_change":1253,"volume":1169,"transactions":9,"vwap":1961},"2025-10-14",46.486,46.288,0.542,{"date":1964,"open":1965,"high":1781,"low":1965,"close":1966,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1966},"2025-10-13",45.62,45.746,0.386,0.85,12700,{"date":1971,"open":1972,"high":1921,"low":26,"close":1973,"change":732,"percent_change":1974,"volume":1045,"transactions":9,"vwap":1973},"2025-10-10",46.16,45.36,-1.84,{"date":1976,"open":1977,"high":1978,"low":1779,"close":1979,"change":1355,"percent_change":863,"volume":1417,"transactions":9,"vwap":1979},"2025-10-09",46.47,46.596,46.21,{"date":1981,"open":1841,"high":1841,"low":1946,"close":1977,"change":977,"percent_change":826,"volume":1982,"transactions":9,"vwap":1977},"2025-10-08",10200,{"date":1984,"open":1985,"high":1986,"low":1929,"close":1933,"change":355,"percent_change":1161,"volume":1987,"transactions":9,"vwap":1933},"2025-10-07",46.72,46.722,23200,{"date":1989,"open":1990,"high":1990,"low":1824,"close":1991,"change":1992,"percent_change":-6,"volume":1091,"transactions":9,"vwap":1991},"2025-10-06",46.73,46.63,-0.002,{"date":1994,"open":1995,"high":1996,"low":1995,"close":1997,"change":1998,"percent_change":423,"volume":1999,"transactions":9,"vwap":1997},"2025-10-03",46.53,46.864,46.632,0.182,13100,{"date":2001,"open":1929,"high":2002,"low":2003,"close":1815,"change":1678,"percent_change":977,"volume":2004,"transactions":9,"vwap":1815},"2025-10-02",46.478,46.241,27500,{"date":2006,"open":2007,"high":2007,"low":1921,"close":1824,"change":2008,"percent_change":1443,"volume":1339,"transactions":9,"vwap":1824},"2025-10-01",46.6,-0.197,{"date":2010,"open":2011,"high":1934,"low":1950,"close":2012,"change":492,"percent_change":493,"volume":1029,"transactions":9,"vwap":2012},"2025-09-30",46.71,46.687,{"date":2014,"open":1841,"high":2015,"low":1935,"close":2016,"change":1245,"percent_change":1154,"volume":1135,"transactions":9,"vwap":2016},"2025-09-29",46.75,46.702,{"date":2018,"open":1745,"high":2019,"low":2020,"close":2021,"change":2022,"percent_change":2023,"volume":1277,"transactions":9,"vwap":2021},"2025-09-26",46.93,46.683,46.855,0.405,0.87,{"date":2025,"open":1922,"high":2026,"low":2027,"close":1815,"change":355,"percent_change":1161,"volume":2028,"transactions":9,"vwap":1815},"2025-09-25",46.68,46.38,36700,{"date":2030,"open":2031,"high":1751,"low":1764,"close":1764,"change":344,"percent_change":916,"volume":2032,"transactions":9,"vwap":1764},"2025-09-24",46.7,53300,{"date":2034,"open":1840,"high":1704,"low":1991,"close":2031,"change":1060,"percent_change":528,"volume":2035,"transactions":9,"vwap":2031},"2025-09-23",25600,{"date":2037,"open":1764,"high":1744,"low":2038,"close":1995,"change":977,"percent_change":826,"volume":2039,"transactions":9,"vwap":1995},"2025-09-22",46.419,11900,{"date":2041,"open":2042,"high":2042,"low":2043,"close":1922,"change":581,"percent_change":1001,"volume":1111,"transactions":9,"vwap":1922},"2025-09-19",46.77,46.501,{"date":2045,"open":1977,"high":2042,"low":1977,"close":1846,"change":1119,"percent_change":1408,"volume":1837,"transactions":9,"vwap":1846},"2025-09-18",{"date":2047,"open":1921,"high":2048,"low":2049,"close":1977,"change":499,"percent_change":1182,"volume":1091,"transactions":9,"vwap":1977},"2025-09-17",46.764,46.256,{"date":2051,"open":2052,"high":2053,"low":2054,"close":1979,"change":402,"percent_change":22,"volume":1196,"transactions":9,"vwap":1979},"2025-09-16",46.28,46.349,46.064999,{"date":2056,"open":1929,"high":1929,"low":1853,"close":1853,"change":2057,"percent_change":2058,"volume":1541,"transactions":9,"vwap":1853},"2025-09-15",-0.134,-0.29,{"date":2060,"open":1927,"high":1764,"low":1823,"close":2061,"change":2062,"percent_change":363,"volume":2063,"transactions":9,"vwap":2061},"2025-09-12",46.274,-0.256,128200,{"date":2065,"open":1945,"high":1935,"low":1771,"close":1995,"change":137,"percent_change":2066,"volume":2067,"transactions":9,"vwap":1995},"2025-09-11",1.44,28600,{"date":2069,"open":2070,"high":1779,"low":2071,"close":2072,"change":2073,"percent_change":2073,"volume":1120,"transactions":9,"vwap":2072},"2025-09-10",45.98,45.719,45.87,0,{"date":2075,"open":1803,"high":2076,"low":1803,"close":2072,"change":1426,"percent_change":1645,"volume":1672,"transactions":9,"vwap":2072},"2025-09-09",46.049999,{"date":2078,"open":1816,"high":1816,"low":2079,"close":1800,"change":443,"percent_change":572,"volume":2080,"transactions":9,"vwap":1800},"2025-09-08",45.5,20700,{"date":2082,"open":2083,"high":1779,"low":2084,"close":2085,"change":242,"percent_change":1830,"volume":2086,"transactions":9,"vwap":2085},"2025-09-05",46.029999,45.651,45.72,14700,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":1645,"percent_change":102,"volume":1494,"transactions":9,"vwap":2092},"2025-09-04",45.68,46.12,45.578,45.92,{"date":2094,"open":2095,"high":1966,"low":2096,"close":2097,"change":1154,"percent_change":483,"volume":1775,"transactions":9,"vwap":2097},"2025-09-03",45.7,45.34,45.46,{"date":2099,"open":2092,"high":2092,"low":2100,"close":2101,"change":1161,"percent_change":1154,"volume":2102,"transactions":9,"vwap":2101},"2025-09-02",45.635,45.79,28200,{"date":2104,"open":2105,"high":2106,"low":2107,"close":1884,"change":191,"percent_change":1663,"volume":2108,"transactions":9,"vwap":1884},"2025-08-29",46.02,46.099998,45.89,5500,{"date":2110,"open":2111,"high":2111,"low":2112,"close":1952,"change":2113,"percent_change":984,"volume":2114,"transactions":9,"vwap":1952},"2025-08-28",46.11,45.847,-0.11,23500,{"date":2116,"open":1884,"high":1972,"low":1884,"close":1778,"change":2117,"percent_change":122,"volume":2118,"transactions":9,"vwap":1778},"2025-08-27",0.116,24700,{"date":2120,"open":1771,"high":2121,"low":2122,"close":2123,"change":2124,"percent_change":355,"volume":1400,"transactions":9,"vwap":2123},"2025-08-26",45.972,45.76,45.924,-0.034,{"date":2126,"open":2127,"high":1979,"low":2128,"close":2129,"change":2130,"percent_change":1350,"volume":2131,"transactions":9,"vwap":2129},"2025-08-25",46.157,45.9,45.958,-0.306,34800,{"date":2133,"open":2072,"high":2134,"low":2072,"close":2135,"change":2136,"percent_change":1791,"volume":1359,"transactions":9,"vwap":2135},"2025-08-22",46.374,46.264,0.624,{"date":2138,"open":2139,"high":2140,"low":2141,"close":1803,"change":1716,"percent_change":231,"volume":2142,"transactions":9,"vwap":1803},"2025-08-21",45.61,45.74,45.51,23700,{"date":2144,"open":1801,"high":2145,"low":2146,"close":2147,"change":2148,"percent_change":292,"volume":774,"transactions":9,"vwap":2147},"2025-08-20",45.876,45.675,45.742,0.053,{"date":2150,"open":2151,"high":2140,"low":2151,"close":2152,"change":2153,"percent_change":2154,"volume":810,"transactions":9,"vwap":2152},"2025-08-19",45.39,45.689,0.342,0.75,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":2161,"percent_change":191,"volume":843,"transactions":9,"vwap":2160},"2025-08-18",45.41,45.47,45.31,45.347,0.006,{"date":2163,"open":1973,"high":2079,"low":2159,"close":2164,"change":2165,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2164},"2025-08-15",45.341,-0.079,-0.17,18700,{"date":2169,"open":2158,"high":2158,"low":2170,"close":2171,"change":2172,"percent_change":916,"volume":1232,"transactions":9,"vwap":2171},"2025-08-14",45.121,45.42,-0.179,{"date":2174,"open":2175,"high":2176,"low":2175,"close":2176,"change":2177,"percent_change":2178,"volume":1874,"transactions":9,"vwap":2176},"2025-08-13",45.080002,45.599,0.639,1.42,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":423,"percent_change":2185,"volume":1500,"transactions":9,"vwap":2184},"2025-08-12",44.66,44.97,44.641,44.96,0.88,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":1161,"percent_change":1028,"volume":1301,"transactions":9,"vwap":2191},"2025-08-11",44.85,44.88,44.473,44.57,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":313,"percent_change":23,"volume":1045,"transactions":9,"vwap":2197},"2025-08-08",44.73,44.83,44.63,44.72,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":112,"percent_change":849,"volume":2204,"transactions":9,"vwap":2203},"2025-08-07",44.82,44.91,44.41,44.59,16800,{"date":2206,"open":2207,"high":2207,"low":2208,"close":2209,"change":2210,"percent_change":402,"volume":1832,"transactions":9,"vwap":2209},"2025-08-06",44.71,44.52,44.6,0.033,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":2217,"percent_change":1663,"volume":2218,"transactions":9,"vwap":2216},"2025-08-05",44.62,44.7,44.405,44.567,0.011,34400,{"date":2220,"open":2221,"high":2203,"low":2221,"close":2222,"change":2223,"percent_change":66,"volume":2224,"transactions":9,"vwap":2222},"2025-08-04",44.2,44.556,0.397,13700,{"date":2226,"open":2227,"high":2227,"low":2228,"close":2229,"change":2230,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2229},"2025-08-01",44.58,44.007,44.159,-0.348,-0.78,45900,{"date":2234,"open":2235,"high":2235,"low":2236,"close":2236,"change":2237,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2236},"2025-07-31",45.25,44.507,-0.571,-1.27,75200,{"date":2241,"open":2171,"high":2171,"low":2242,"close":2243,"change":2244,"percent_change":221,"volume":2245,"transactions":9,"vwap":2243},"2025-07-30",44.935,45.077999,-0.283,19700,{"date":2247,"open":2248,"high":2249,"low":2235,"close":2250,"change":2251,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2250},"2025-07-29",45.48,45.509,45.361,-0.022,-0.05,21200,{"date":2255,"open":2139,"high":2139,"low":1973,"close":2256,"change":2257,"percent_change":413,"volume":827,"transactions":9,"vwap":2256},"2025-07-28",45.383,-0.127,{"date":2259,"open":2260,"high":2260,"low":2261,"close":2141,"change":112,"percent_change":849,"volume":865,"transactions":9,"vwap":2141},"2025-07-25",45.56,45.389,{"date":2263,"open":2264,"high":2264,"low":2265,"close":2266,"change":2267,"percent_change":924,"volume":810,"transactions":9,"vwap":2266},"2025-07-24",45.58,45.429,45.52,-0.174,{"date":2269,"open":2270,"high":2271,"low":2264,"close":2272,"change":2273,"percent_change":1505,"volume":1190,"transactions":9,"vwap":2272},"2025-07-23",45.69,45.729,45.694,0.202,{"date":2275,"open":2276,"high":2277,"low":2276,"close":2278,"change":2279,"percent_change":715,"volume":1805,"transactions":9,"vwap":2278},"2025-07-22",45.02,45.506,45.492,0.372,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":1663,"percent_change":581,"volume":2253,"transactions":9,"vwap":2285},"2025-07-21",45.13,45.379,45.109,45.12,{"date":2287,"open":2159,"high":1795,"low":2288,"close":2289,"change":1344,"percent_change":344,"volume":2253,"transactions":9,"vwap":2289},"2025-07-18",44.95,45.099998,{"date":2291,"open":2292,"high":2293,"low":2292,"close":2294,"change":741,"percent_change":38,"volume":1169,"transactions":9,"vwap":2294},"2025-07-17",44.76,45.23,45.18,{"date":2296,"open":2207,"high":2297,"low":2298,"close":2299,"change":1398,"percent_change":1036,"volume":2300,"transactions":9,"vwap":2299},"2025-07-16",44.89,44.55,44.852,28800,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2305,"change":221,"percent_change":2306,"volume":2102,"transactions":9,"vwap":2305},"2025-07-15",45.27,45.28,44.75,-1.37,{"date":2308,"open":2157,"high":2157,"low":2309,"close":2310,"change":355,"percent_change":1161,"volume":1045,"transactions":9,"vwap":2310},"2025-07-14",45.163,45.37,{"date":2312,"open":2260,"high":2260,"low":2313,"close":2314,"change":1571,"percent_change":1379,"volume":1068,"transactions":9,"vwap":2314},"2025-07-11",45.349,45.44,{"date":2316,"open":2266,"high":2317,"low":2318,"close":1808,"change":1399,"percent_change":1505,"volume":2319,"transactions":9,"vwap":1808},"2025-07-10",45.83,45.268,54900,{"date":2321,"open":2322,"high":2323,"low":2293,"close":2141,"change":493,"percent_change":355,"volume":2324,"transactions":9,"vwap":2141},"2025-07-09",45.49,45.53,13600,{"date":2326,"open":2310,"high":2327,"low":2328,"close":1786,"change":1134,"percent_change":127,"volume":1783,"transactions":9,"vwap":1786},"2025-07-08",45.606,45.251,{"date":2330,"open":2331,"high":2331,"low":2332,"close":1973,"change":1865,"percent_change":2333,"volume":2102,"transactions":9,"vwap":1973},"2025-07-07",45.65,45.116,-0.7,{"date":2335,"open":2331,"high":2140,"low":2248,"close":2089,"change":313,"percent_change":23,"volume":2336,"transactions":9,"vwap":2089},"2025-07-03",80800,{"date":2338,"open":2264,"high":2339,"low":2340,"close":2341,"change":112,"percent_change":849,"volume":894,"transactions":9,"vwap":2341},"2025-07-02",45.59,45.29,45.55,{"date":2343,"open":2276,"high":2344,"low":2345,"close":2260,"change":686,"percent_change":787,"volume":2346,"transactions":9,"vwap":2260},"2025-07-01",45.67,45.015999,47100,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2350,"change":122,"percent_change":1182,"volume":2352,"transactions":9,"vwap":2350},"2025-06-30",44.92,45.040001,44.753,18100,{"date":2354,"open":2355,"high":2297,"low":2209,"close":2356,"change":1399,"percent_change":1499,"volume":843,"transactions":9,"vwap":2356},"2025-06-27",44.67,44.79,{"date":2358,"open":2359,"high":2209,"low":2359,"close":2203,"change":2360,"percent_change":1218,"volume":2361,"transactions":9,"vwap":2203},"2025-06-26",44.443,0.3,11100,{"date":2363,"open":2364,"high":2364,"low":2365,"close":2366,"change":1154,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2366},"2025-06-25",44.64,44.23,44.29,-0.74,14300,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2213,"change":2374,"percent_change":107,"volume":2375,"transactions":9,"vwap":2213},"2025-06-24",44.51,44.65,44.4,0.026,26000,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2379,"change":2381,"percent_change":137,"volume":2382,"transactions":9,"vwap":2379},"2025-06-23",44.43,44.594,44.231,0.294,25700,{"date":2384,"open":2385,"high":2386,"low":2365,"close":2387,"change":1344,"percent_change":344,"volume":1832,"transactions":9,"vwap":2387},"2025-06-20",44.39,44.48,44.3,{"date":2389,"open":2372,"high":2372,"low":2390,"close":2391,"change":2113,"percent_change":453,"volume":894,"transactions":9,"vwap":2391},"2025-06-18",44.37,44.38,{"date":2393,"open":2207,"high":2394,"low":2373,"close":2395,"change":984,"percent_change":2396,"volume":970,"transactions":9,"vwap":2395},"2025-06-17",44.768,44.49,-0.54,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2194,"change":292,"percent_change":676,"volume":970,"transactions":9,"vwap":2194},"2025-06-16",44.84,44.94,44.587,{"date":2403,"open":2404,"high":2182,"low":2395,"close":2405,"change":1443,"percent_change":2406,"volume":2253,"transactions":9,"vwap":2405},"2025-06-13",44.93,44.61,-0.93,{"date":2408,"open":2196,"high":2409,"low":2209,"close":2410,"change":122,"percent_change":1182,"volume":2411,"transactions":9,"vwap":2410},"2025-06-12",45.049999,45.029999,31500,{"date":2413,"open":2288,"high":2288,"low":2209,"close":2414,"change":2252,"percent_change":2113,"volume":2415,"transactions":9,"vwap":2414},"2025-06-11",44.78,30500,{"date":2417,"open":2209,"high":2418,"low":2395,"close":2195,"change":147,"percent_change":1968,"volume":1987,"transactions":9,"vwap":2195},"2025-06-10",44.86,{"date":2420,"open":2208,"high":2196,"low":2421,"close":2422,"change":1849,"percent_change":1850,"volume":1400,"transactions":9,"vwap":2422},"2025-06-09",44.286,44.45,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":2429,"percent_change":2430,"volume":873,"transactions":9,"vwap":2428},"2025-06-06",44.25,44.5,44.214,44.404,0.364,0.83,{"date":2432,"open":2433,"high":2433,"low":2434,"close":2435,"change":572,"percent_change":2058,"volume":1739,"transactions":9,"vwap":2435},"2025-06-05",44.26,43.946,44.040001,{"date":2437,"open":2438,"high":2202,"low":2439,"close":2439,"change":826,"percent_change":2440,"volume":2204,"transactions":9,"vwap":2439},"2025-06-04",44.355,44.17,-0.43,{"date":2442,"open":2443,"high":2390,"low":2444,"close":2445,"change":2446,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2445},"2025-06-03",44.13,43.954,44.36,0.254,0.58,51400,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":2455,"percent_change":2252,"volume":1254,"transactions":9,"vwap":2454},"2025-06-02",44.0099983,44.12,43.739,44.106,-0.024,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2443,"change":581,"percent_change":1001,"volume":1196,"transactions":9,"vwap":2443},"2025-05-30",44.029999,44.19,43.83,{"date":2462,"open":2443,"high":2443,"low":2463,"close":2464,"change":611,"percent_change":142,"volume":2114,"transactions":9,"vwap":2464},"2025-05-29",43.679,44.09,{"date":2466,"open":2467,"high":2467,"low":2468,"close":2469,"change":1028,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2469},"2025-05-28",44.33,43.855,43.95,-0.77,32400,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2366,"change":1774,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2366},"2025-05-27",44.14,44.309,43.89,1.23,22100,{"date":2480,"open":2481,"high":2460,"low":2482,"close":2483,"change":1678,"percent_change":977,"volume":2484,"transactions":9,"vwap":2483},"2025-05-23",43.52,43.388,43.75,7600,{"date":2486,"open":2487,"high":2487,"low":2488,"close":2489,"change":1028,"percent_change":2470,"volume":2004,"transactions":9,"vwap":2489},"2025-05-22",44.049999,43.56,43.79,{"date":2491,"open":2492,"high":2203,"low":2458,"close":2443,"change":483,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2443},"2025-05-21",44.525,-1.61,56300,{"date":2496,"open":2188,"high":2276,"low":2497,"close":2188,"change":2498,"percent_change":1246,"volume":2102,"transactions":9,"vwap":2188},"2025-05-20",44.735,-0.14,{"date":2500,"open":2191,"high":2276,"low":2191,"close":2501,"change":1892,"percent_change":1134,"volume":2502,"transactions":9,"vwap":2501},"2025-05-19",44.99,28400,{"date":2504,"open":2371,"high":2201,"low":2505,"close":2201,"change":528,"percent_change":2430,"volume":2506,"transactions":9,"vwap":2201},"2025-05-16",44.479,26200,{"date":2508,"open":2476,"high":2509,"low":2510,"close":2511,"change":962,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2511},"2025-05-15",44.56,43.845,44.54,1.25,45200,{"date":2515,"open":2516,"high":2516,"low":2460,"close":2517,"change":1571,"percent_change":802,"volume":1768,"transactions":9,"vwap":2517},"2025-05-14",44.24,43.99,{"date":2519,"open":2520,"high":2520,"low":2433,"close":2433,"change":272,"percent_change":373,"volume":2521,"transactions":9,"vwap":2433},"2025-05-13",44.53,88900,{"date":2523,"open":2524,"high":2524,"low":2525,"close":2509,"change":2526,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2509},"2025-05-12",44.81,44.245,0.713,1.63,64000,{"date":2530,"open":2464,"high":2464,"low":2483,"close":2531,"change":2532,"percent_change":2533,"volume":1858,"transactions":9,"vwap":2531},"2025-05-09",43.847,-0.043,-0.1,{"date":2535,"open":2458,"high":2467,"low":2536,"close":2476,"change":517,"percent_change":528,"volume":1474,"transactions":9,"vwap":2476},"2025-05-08",43.85,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2542,"change":2543,"percent_change":1083,"volume":2544,"transactions":9,"vwap":2542},"2025-05-07",43.67,43.91,43.51,43.73,0.185,35900,{"date":2546,"open":2547,"high":2548,"low":2547,"close":2549,"change":1160,"percent_change":344,"volume":2550,"transactions":9,"vwap":2549},"2025-05-06",43.36,43.68,43.545,24000,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2556,"change":2557,"percent_change":2440,"volume":2558,"transactions":9,"vwap":2556},"2025-05-05",43.65,43.87,43.493,43.622,-0.189,71800,{"date":2560,"open":2561,"high":2476,"low":2562,"close":2563,"change":2564,"percent_change":2565,"volume":1739,"transactions":9,"vwap":2563},"2025-05-02",43.61,43.569,43.811,0.561,1.3,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2570,"change":453,"percent_change":1104,"volume":2571,"transactions":9,"vwap":2570},"2025-05-01",43.46,43.598,43.25,103100,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2577,"change":2578,"percent_change":1408,"volume":2579,"transactions":9,"vwap":2577},"2025-04-30",43.11,43.58,42.699,43.5,0.103,153500,{"date":2581,"open":2582,"high":2583,"low":2582,"close":2584,"change":2585,"percent_change":2586,"volume":2587,"transactions":9,"vwap":2584},"2025-04-29",43.049999,43.44,43.397,0.145,0.34,166600,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2593,"change":2594,"percent_change":152,"volume":2595,"transactions":9,"vwap":2593},"2025-04-28",43.19,43.3,42.948,43.252,0.152,44400,{"date":2597,"open":2590,"high":2590,"low":2598,"close":2599,"change":2113,"percent_change":453,"volume":1120,"transactions":9,"vwap":2599},"2025-04-25",42.76,43.099998,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2605,"change":2606,"percent_change":472,"volume":2607,"transactions":9,"vwap":2605},"2025-04-24",42.94,43.29,42.902,43.21,0.201,20800,{"date":2609,"open":2610,"high":2611,"low":2612,"close":2613,"change":2614,"percent_change":1499,"volume":2615,"transactions":9,"vwap":2613},"2025-04-23",43.35,43.54,42.77,43.0089989,0.194,44300,{"date":180,"open":176,"high":2617,"low":176,"close":2618,"change":2619,"percent_change":2620,"volume":2621,"transactions":9,"vwap":2618},42.95,42.815,0.545,1.29,174400]