[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ERTH":3,"homepage-market-summary":28,"stock-historical-ERTH":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"ERTH","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},"Invesco MSCI Sustainable Future ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.3954,0.59144,"Quarterly",{"close":17,"open":18,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},42.385,42.25,42.0478,0.3372,0.8,6091.598726,51.45,41.77,5005.9834966,6.4,5016,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":11,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":50,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":64,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":43,"page_size":172,"total_pages":43,"summary":173,"data":179},365,1000,{"period_high":23,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},37.76,6022,2198195.87415,10.81,"2025-04-22",[180,183,192,200,210,219,229,239,248,257,268,278,289,300,310,320,330,340,350,360,369,379,387,397,407,417,428,439,447,457,468,478,488,496,505,513,521,529,540,549,559,570,579,587,596,605,613,621,630,640,648,656,665,674,682,691,700,709,719,728,736,742,749,755,763,769,775,782,788,795,801,807,813,821,826,833,841,848,854,858,865,873,877,885,894,901,905,912,917,925,931,938,946,954,961,967,975,982,986,991,998,1003,1010,1015,1022,1029,1036,1041,1048,1054,1058,1064,1069,1074,1079,1082,1087,1093,1098,1103,1107,1111,1116,1122,1129,1135,1141,1148,1151,1158,1163,1168,1175,1182,1184,1189,1194,1197,1203,1210,1216,1220,1224,1228,1233,1237,1240,1244,1249,1255,1260,1265,1273,1276,1280,1285,1287,1292,1296,1300,1304,1309,1312,1318,1322,1327,1331,1336,1339,1342,1348,1352,1357,1361,1367,1372,1378,1382,1386,1390,1395,1398,1401,1404,1409,1411,1416,1422,1428,1431,1433,1436,1441,1446,1450,1453,1458,1460,1467,1471,1477,1480,1486,1488,1492,1497,1500,1502,1505,1511,1513,1517,1521,1525,1530,1533,1540,1546,1549,1556,1560,1563,1566,1570,1573,1577,1583,1586,1591,1594,1597,1599,1602,1605,1608,1612,1616,1618,1620,1623,1625,1629,1631,1636,1639,1644,1648,1651,1654,1658,1662,1665,1667,1671,1673,1675,1678,1684,1688,1692,1695,1697,1701,1703,1708,1711,1714,1719,1723,1729,1734,1739,1746,1749,1753,1758,1761,1767,1772,1776,1782,1787,1792,1799,1802,1807,1812,1815,1820,1823,1828,1832,1839,1845,1851,1855,1860,1866,1872,1879,1882,1886,1889,1894,1899,1904,1909,1913,1920,1926,1931,1934,1938,1943,1948,1954,1958,1964,1969,1973,1979,1984,1989,1994,1997,2000,2008,2013,2017,2019,2023,2027,2030,2032,2037,2042,2046,2052,2059,2066,2072,2076,2080,2085,2090,2094,2099,2102,2107,2111,2115,2119,2124,2131,2137,2143,2148,2154,2159,2163,2168,2173,2178,2183,2190],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":181,"vwap":182},83,42.3596,{"date":184,"open":185,"high":186,"low":24,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",41.79,42.075,-0.3059,-0.72,11326.81883,91,42.0436,{"date":193,"open":194,"high":194,"low":195,"close":195,"change":196,"percent_change":110,"volume":197,"transactions":198,"vwap":199},"2026-09-30",42.6,42.3537,-0.0029,1002.4921,67,42.5076,{"date":201,"open":202,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",42.55,42.23,42.3566,-0.3589,-0.84,1401.446134,81,42.3717,{"date":211,"open":212,"high":212,"low":213,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-28",43.04,42.7155,-0.4361,-1.01,3670.240696,103,42.9111,{"date":220,"open":221,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-25",43.34,43.015,43.1516,0.0744,0.17,3114.986134,99,43.1778,{"date":230,"open":231,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-24",43.26,42.965,43.0772,-0.5643,-1.29,5212.5932,184,43.1334,{"date":240,"open":241,"high":241,"low":242,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-23",44.2084,43.6415,-0.7405,-1.67,2195.0019,69,44.0332,{"date":249,"open":250,"high":251,"low":252,"close":251,"change":253,"percent_change":254,"volume":255,"transactions":246,"vwap":256},"2026-09-22",44.281,44.382,44.171,0.2233,0.51,1022.72702,44.2611,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-21",44.08,44.23,43.8916,44.1587,0.1842,0.42,3233.995845,112,44.089,{"date":269,"open":270,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-18",44.17,43.93,43.9745,-0.1455,-0.33,41854.91518,80,43.9305,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-17",44.05,44.240473,43.78,44.12,0.6178,1.42,8375.8992,109,44.097,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-16",43.85,44,43.375,43.5022,-0.2367,-0.54,5750.352495,123,43.8741,{"date":301,"open":302,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-15",43.8799,43.7,43.7389,-0.3983,-0.9,3742.56225,92,43.7528,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":181,"vwap":319},"2026-09-14",44.27,44.43,44.13,44.1372,-0.7128,-1.59,2135.368374,44.283,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":254,"volume":327,"transactions":328,"vwap":329},"2026-09-11",44.9,45.01,44.78,44.85,0.2296,1388.020663,71,44.8929,{"date":331,"open":332,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-10",44.68,44.57,44.6204,-0.6182,-1.37,1249.732,82,44.6578,{"date":341,"open":342,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-09",45.325,45.23,45.2386,-0.5394,-1.18,1666.311,68,45.3332,{"date":351,"open":352,"high":353,"low":352,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-08",45.67,45.89,45.778,0.0717,0.16,1310.059252,84,45.8025,{"date":361,"open":362,"high":363,"low":362,"close":364,"change":365,"percent_change":110,"volume":366,"transactions":367,"vwap":368},"2026-09-04",45.64,45.79,45.7063,-0.0044,2963.149,100,45.7212,{"date":370,"open":371,"high":372,"low":371,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-03",45.42,45.85,45.7107,0.5339,1.18,4417.436845,110,45.736,{"date":380,"open":381,"high":382,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":328,"vwap":386},"2026-09-02",45.08,45.1768,0.012,0.03,1905.549,45.1344,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":227,"vwap":396},"2026-09-01",45.37,45.39,45.14,45.1648,-0.6835,-1.49,4124.359429,45.2738,{"date":398,"open":399,"high":353,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-31",45.76,45.7,45.8483,-0.27,-0.59,3883.090564,104,45.812,{"date":408,"open":409,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-28",46.43,46.045,46.1183,-0.629,-1.35,1290.063544,90,46.1516,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-27",46.67,46.825,46.63,46.7473,0.2577,0.55,4894.1846,97,46.738,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-26",46.62,46.77,46.455,46.4896,-0.255,-0.55,2703.4327,87,46.5335,{"date":440,"open":421,"high":441,"low":421,"close":442,"change":443,"percent_change":424,"volume":444,"transactions":445,"vwap":446},"2026-08-25",46.81,46.7446,0.2548,2110.333125,78,46.7075,{"date":448,"open":449,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-24",46.9,46.4,46.4898,-0.4683,-1,4221.540894,108,46.5137,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-21",47.17,47.215,46.95,46.9581,0.1231,0.26,4151.80343,98,47.0605,{"date":469,"open":470,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-20",46.93,46.75,46.835,-0.0999,-0.21,11163.9539,70,46.9119,{"date":479,"open":480,"high":481,"low":480,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-19",46.66,46.97,46.9349,0.5099,1.1,1725.034706,76,46.8232,{"date":489,"open":490,"high":490,"low":491,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":208,"vwap":495},"2026-08-18",46.89,46.425,-0.7618,-1.61,1392.52815,46.5768,{"date":497,"open":498,"high":498,"low":499,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-17",47.49,47.1868,-0.2473,-0.52,1667.239236,95,47.3301,{"date":506,"open":507,"high":507,"low":508,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":415,"vwap":512},"2026-08-14",47.62,47.4341,-0.0586,-0.12,1147.075697,47.4717,{"date":514,"open":515,"high":515,"low":498,"close":516,"change":517,"percent_change":105,"volume":518,"transactions":519,"vwap":520},"2026-08-13",47.61,47.4927,0.0304,1092.894627,79,47.5037,{"date":522,"open":523,"high":524,"low":523,"close":524,"change":525,"percent_change":21,"volume":526,"transactions":527,"vwap":528},"2026-08-12",47.43,47.4623,0.3744,1278.312104,66,47.4429,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-11",47.05,47.095,47.03,47.0879,0.1018,0.22,4437.728,101,47.0225,{"date":541,"open":542,"high":542,"low":543,"close":544,"change":545,"percent_change":215,"volume":546,"transactions":547,"vwap":548},"2026-08-10",47.35,46.9401,46.9861,-0.4789,1469.380033,74,47.0085,{"date":550,"open":551,"high":552,"low":551,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-07",47.14,47.48,47.465,0.9233,1.98,7239.314797,172,47.3499,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-06",46.68,46.76,46.481,46.5417,-0.306,-0.65,744.791813,72,46.6307,{"date":571,"open":572,"high":573,"low":431,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":190,"vwap":578},"2026-08-05",46.86,46.98,46.8477,-0.3289,-0.7,21858.86631,46.9579,{"date":580,"open":419,"high":542,"low":419,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-04",47.1766,0.7573,1.63,2255.324984,122,47.0707,{"date":588,"open":589,"high":409,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-03",45.83,46.4193,0.4435,0.96,2285.904905,111,46.3003,{"date":597,"open":598,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":519,"vwap":604},"2026-07-31",46.25,45.675,45.9758,-0.1768,-0.38,1586.31319,45.9898,{"date":606,"open":399,"high":607,"low":399,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-30",46.1526,1.0087,2.23,4278.454863,134,46.0004,{"date":614,"open":615,"high":615,"low":616,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":568,"vwap":620},"2026-07-29",45.58,45.1439,-0.4003,-0.88,1651.158848,45.3908,{"date":622,"open":623,"high":624,"low":623,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":276,"vwap":629},"2026-07-28",45.475,45.595,45.5442,-0.232,-0.51,4330.034956,45.5603,{"date":631,"open":632,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-27",46.01,45.535,45.7762,0.2019,0.44,2675.918795,88,45.7621,{"date":641,"open":399,"high":642,"low":643,"close":644,"change":645,"percent_change":474,"volume":646,"transactions":519,"vwap":647},"2026-07-24",45.975,45.5447,45.5743,-0.0965,3191.20334,45.7753,{"date":649,"open":650,"high":650,"low":650,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-23",45.6708,-0.6382,-1.38,396.83308,58,45.666,{"date":657,"open":658,"high":659,"low":660,"close":660,"change":661,"percent_change":402,"volume":662,"transactions":663,"vwap":664},"2026-07-22",46.37,46.44,46.309,-0.1237,1688.438621,89,46.3737,{"date":666,"open":667,"high":668,"low":667,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":181,"vwap":673},"2026-07-21",46.23,46.4805,46.4327,0.3179,0.69,3229.445645,46.4149,{"date":675,"open":676,"high":676,"low":677,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":358,"vwap":681},"2026-07-20",46.48,46.1148,-0.2599,-0.56,1629.785955,46.3159,{"date":683,"open":684,"high":685,"low":684,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":445,"vwap":690},"2026-07-17",46.06,46.45,46.3747,-0.1865,-0.4,2883.3162,46.3745,{"date":692,"open":693,"high":693,"low":694,"close":695,"change":696,"percent_change":435,"volume":697,"transactions":698,"vwap":699},"2026-07-16",46.705,46.535,46.5612,-0.2569,823.74572,49,46.6441,{"date":701,"open":702,"high":703,"low":702,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":405,"vwap":708},"2026-07-15",46.72,47.02,46.8181,0.4409,0.95,3303.474925,46.8893,{"date":710,"open":711,"high":712,"low":713,"close":712,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-14",46.34,46.3772,46.255,0.6092,1.33,1559.745717,75,46.3403,{"date":720,"open":721,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":348,"vwap":727},"2026-07-13",46.3,45.74,45.768,-0.732,-1.57,1099.590903,46.0431,{"date":729,"open":730,"high":731,"low":730,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-07-10",46.41,46.61,46.5,0.14,0.3,1900,{"date":737,"open":738,"high":450,"low":738,"close":739,"change":740,"percent_change":157,"volume":741,"transactions":9,"vwap":739},"2026-07-09",46.12,46.36,0.34,3500,{"date":743,"open":744,"high":745,"low":746,"close":745,"change":747,"percent_change":566,"volume":748,"transactions":9,"vwap":745},"2026-07-08",45.94,46.02,45.45,-0.3,2900,{"date":750,"open":751,"high":751,"low":721,"close":752,"change":753,"percent_change":754,"volume":735,"transactions":9,"vwap":752},"2026-07-07",47,46.32,-1.07,-2.26,{"date":756,"open":757,"high":758,"low":573,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-06",47.080002,47.4,47.39,0.58,1.24,3000,{"date":764,"open":765,"high":766,"low":731,"close":441,"change":474,"percent_change":767,"volume":768,"transactions":9,"vwap":441},"2026-07-02",47.33,47.74,-0.45,4600,{"date":770,"open":771,"high":772,"low":771,"close":703,"change":773,"percent_change":403,"volume":774,"transactions":9,"vwap":703},"2026-07-01",46.88,47.37,-0.28,3100,{"date":776,"open":777,"high":778,"low":777,"close":779,"change":536,"percent_change":780,"volume":781,"transactions":9,"vwap":779},"2026-06-30",47.029999,47.53,47.3,0.47,2700,{"date":783,"open":784,"high":757,"low":480,"close":757,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":757},"2026-06-29",46.94,0.41,0.88,22900,{"date":789,"open":790,"high":791,"low":792,"close":419,"change":773,"percent_change":793,"volume":794,"transactions":9,"vwap":419},"2026-06-26",46.8,46.82,46.64,-0.6,3600,{"date":796,"open":797,"high":797,"low":441,"close":461,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":461},"2026-06-25",47.31,-0.03,-0.06,7300,{"date":802,"open":803,"high":804,"low":573,"close":573,"change":805,"percent_change":806,"volume":172,"transactions":9,"vwap":573},"2026-06-24",47.060001,47.27,0.01,0.02,{"date":808,"open":449,"high":809,"low":449,"close":481,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":481},"2026-06-23",47.12,-1.22,-2.53,2200,{"date":814,"open":815,"high":816,"low":815,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-22",48.060001,48.52,48.19,-0.36,-0.74,1800,{"date":822,"open":817,"high":823,"low":817,"close":823,"change":254,"percent_change":824,"volume":825,"transactions":9,"vwap":823},"2026-06-18",48.55,1.06,8400,{"date":827,"open":828,"high":829,"low":830,"close":830,"change":831,"percent_change":832,"volume":735,"transactions":9,"vwap":830},"2026-06-17",48.73,48.99,48.040001,-0.81,-1.66,{"date":834,"open":835,"high":836,"low":837,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-16",49.080002,49.099998,48.85,-0.39,-0.79,900,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":145,"percent_change":130,"volume":847,"transactions":9,"vwap":846},"2026-06-15",49.36,49.39,49.16,49.24,1500,{"date":849,"open":136,"high":850,"low":851,"close":136,"change":740,"percent_change":852,"volume":853,"transactions":9,"vwap":136},"2026-06-12",48.88,48.8,0.7,1200,{"date":855,"open":856,"high":816,"low":856,"close":816,"change":592,"percent_change":857,"volume":172,"transactions":9,"vwap":816},"2026-06-11",47.55,2.02,{"date":859,"open":860,"high":861,"low":856,"close":862,"change":306,"percent_change":863,"volume":864,"transactions":9,"vwap":862},"2026-06-10",48.18,48.25,47.56,-1.86,2300,{"date":866,"open":867,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-09",49.09,47.91,48.46,-0.23,-0.47,2100,{"date":874,"open":875,"high":875,"low":876,"close":876,"change":799,"percent_change":510,"volume":774,"transactions":9,"vwap":876},"2026-06-08",49.11,48.69,{"date":878,"open":879,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-05",50.22,48.63,48.75,-1.95,-3.85,3400,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-04",50.5,50.72,50.37,50.7,-0.19,-0.37,12700,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":679,"percent_change":900,"volume":864,"transactions":9,"vwap":899},"2026-06-03",51.080002,51.09,50.56,50.89,-1.09,{"date":902,"open":903,"high":23,"low":903,"close":23,"change":424,"percent_change":904,"volume":820,"transactions":9,"vwap":23},"2026-06-02",51.26,1.08,{"date":906,"open":907,"high":907,"low":908,"close":909,"change":910,"percent_change":206,"volume":911,"transactions":9,"vwap":909},"2026-06-01",50.92,50.6,50.9,-0.43,3300,{"date":913,"open":914,"high":915,"low":914,"close":915,"change":150,"percent_change":671,"volume":916,"transactions":9,"vwap":915},"2026-05-29",51.060001,51.33,1400,{"date":918,"open":919,"high":920,"low":919,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-05-28",50.46,51.07,50.98,0.56,1.11,1300,{"date":926,"open":927,"high":928,"low":927,"close":929,"change":225,"percent_change":740,"volume":930,"transactions":9,"vwap":929},"2026-05-27",50.13,50.47,50.42,3200,{"date":932,"open":933,"high":934,"low":935,"close":934,"change":671,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-05-26",50.049999,50.25,50.029999,1.39,4300,{"date":939,"open":940,"high":941,"low":836,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-05-22",49.47,49.57,49.56,-0.09,-0.18,1100,{"date":947,"open":948,"high":949,"low":948,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-05-21",49.18,49.79,49.65,0.57,1.16,4800,{"date":955,"open":956,"high":957,"low":956,"close":835,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":835},"2026-05-20",48.6,49.19,0.53,1.09,5500,{"date":962,"open":963,"high":963,"low":964,"close":823,"change":965,"percent_change":832,"volume":966,"transactions":9,"vwap":823},"2026-05-19",48.89,48.35,-0.82,5900,{"date":968,"open":969,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-05-18",49.83,49.13,49.37,-0.48,-0.96,2000,{"date":976,"open":935,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":930,"transactions":9,"vwap":979},"2026-05-15",50.040001,49.64,49.85,-1.03,-2.02,{"date":983,"open":898,"high":984,"low":898,"close":984,"change":985,"percent_change":785,"volume":762,"transactions":9,"vwap":984},"2026-05-14",50.88,0.21,{"date":987,"open":988,"high":989,"low":988,"close":990,"change":254,"percent_change":87,"volume":937,"transactions":9,"vwap":990},"2026-05-13",50.19,50.94,50.67,{"date":992,"open":993,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":840,"transactions":9,"vwap":995},"2026-05-12",50.24,49.78,50.16,-0.71,-1.4,{"date":999,"open":1000,"high":896,"low":1000,"close":1001,"change":780,"percent_change":1002,"volume":872,"transactions":9,"vwap":1001},"2026-05-11",50.31,50.87,0.93,{"date":1004,"open":1005,"high":1006,"low":1005,"close":1007,"change":1008,"percent_change":1009,"volume":966,"transactions":9,"vwap":1007},"2026-05-08",50.14,50.44,50.4,0.43,0.86,{"date":1011,"open":919,"high":919,"low":1012,"close":1012,"change":1013,"percent_change":1014,"volume":172,"transactions":9,"vwap":1012},"2026-05-07",49.97,-0.53,-1.05,{"date":1016,"open":1017,"high":1018,"low":1017,"close":887,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":887},"2026-05-06",50,50.57,0.77,1.55,6500,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":785,"percent_change":1028,"volume":911,"transactions":9,"vwap":1027},"2026-05-05",49.55,49.8,49.49,49.73,0.83,{"date":1030,"open":1031,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":945,"transactions":9,"vwap":1033},"2026-05-04",49.58,49.28,49.32,-0.46,-0.92,{"date":1037,"open":1038,"high":1039,"low":1038,"close":994,"change":806,"percent_change":1040,"volume":911,"transactions":9,"vwap":994},"2026-05-01",49.75,49.91,0.04,{"date":1042,"open":1043,"high":1044,"low":940,"close":1045,"change":1046,"percent_change":1047,"volume":735,"transactions":9,"vwap":1045},"2026-04-30",49.51,49.81,49.76,0.62,1.26,{"date":1049,"open":836,"high":1050,"low":1051,"close":1050,"change":747,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-04-29",49.14,49.0099983,-0.61,600,{"date":1055,"open":846,"high":1056,"low":1057,"close":1056,"change":296,"percent_change":70,"volume":853,"transactions":9,"vwap":1056},"2026-04-28",49.44,49.22,{"date":1059,"open":949,"high":935,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":974,"transactions":9,"vwap":1061},"2026-04-27",49.72,49.98,0.18,0.36,{"date":1065,"open":1066,"high":1067,"low":1066,"close":1025,"change":1068,"percent_change":125,"volume":172,"transactions":9,"vwap":1025},"2026-04-24",49.66,49.89,0.2,{"date":1070,"open":1060,"high":1071,"low":1072,"close":1073,"change":747,"percent_change":793,"volume":820,"transactions":9,"vwap":1073},"2026-04-23",49.86,49.29,49.6,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1076,"change":740,"percent_change":671,"volume":864,"transactions":9,"vwap":1076},"2026-04-22",49.9,50.17,49.84,{"date":1080,"open":1005,"high":1005,"low":1081,"close":942,"change":296,"percent_change":70,"volume":781,"transactions":9,"vwap":942},"2026-04-21",49.48,{"date":1083,"open":1084,"high":1005,"low":1085,"close":1086,"change":943,"percent_change":944,"volume":853,"transactions":9,"vwap":1086},"2026-04-20",49.96,49.95,50.099998,{"date":1088,"open":1089,"high":928,"low":1090,"close":988,"change":734,"percent_change":1091,"volume":1092,"transactions":9,"vwap":988},"2026-04-17",50.11,50.07,0.6,4100,{"date":1094,"open":1017,"high":1017,"low":1095,"close":1067,"change":1096,"percent_change":733,"volume":1097,"transactions":9,"vwap":1067},"2026-04-16",49.74,0.07,2800,{"date":1099,"open":969,"high":1100,"low":1101,"close":1102,"change":806,"percent_change":1040,"volume":735,"transactions":9,"vwap":1102},"2026-04-15",49.92,49.77,49.82,{"date":1104,"open":843,"high":1025,"low":843,"close":1025,"change":1105,"percent_change":1106,"volume":812,"transactions":9,"vwap":1025},"2026-04-14",0.72,1.47,{"date":1108,"open":1109,"high":1110,"low":1109,"close":835,"change":464,"percent_change":958,"volume":812,"transactions":9,"vwap":835},"2026-04-13",48.66,49.12,{"date":1112,"open":1113,"high":963,"low":1113,"close":1114,"change":1091,"percent_change":761,"volume":1115,"transactions":9,"vwap":1114},"2026-04-10",48.61,48.82,700,{"date":1117,"open":1118,"high":1119,"low":1118,"close":1120,"change":1121,"percent_change":474,"volume":916,"transactions":9,"vwap":1120},"2026-04-09",48,48.41,48.22,-0.1,{"date":1123,"open":1124,"high":1125,"low":817,"close":1126,"change":1127,"percent_change":1128,"volume":911,"transactions":9,"vwap":1126},"2026-04-08",48.26,48.42,48.32,1.28,2.72,{"date":1130,"open":1131,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":435,"volume":748,"transactions":9,"vwap":1133},"2026-04-07",47.07,46.47,47.040001,-0.26,{"date":1136,"open":1137,"high":1138,"low":459,"close":779,"change":510,"percent_change":1139,"volume":1140,"transactions":9,"vwap":779},"2026-04-06",47.34,47.41,-0.25,2400,{"date":1142,"open":1143,"high":552,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":794,"transactions":9,"vwap":1145},"2026-04-02",47.28,47.24,47.42,-0.2,-0.42,{"date":1149,"open":515,"high":1150,"low":778,"close":507,"change":985,"percent_change":636,"volume":768,"transactions":9,"vwap":507},"2026-04-01",47.81,{"date":1152,"open":1153,"high":1138,"low":1154,"close":1138,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1138},"2026-03-31",46.33,46.22,1.43,3.11,9200,{"date":1159,"open":1160,"high":1160,"low":744,"close":1161,"change":384,"percent_change":1096,"volume":1162,"transactions":9,"vwap":1161},"2026-03-30",46.51,45.98,5300,{"date":1164,"open":732,"high":732,"low":1165,"close":1165,"change":566,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1165},"2026-03-27",45.95,-1.39,3700,{"date":1169,"open":1170,"high":765,"low":1171,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-03-26",47.099998,46.6,-0.98,-2.06,4500,{"date":1176,"open":1177,"high":1178,"low":523,"close":1179,"change":424,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2026-03-25",47.46,47.7,47.58,1.17,5700,{"date":1183,"open":751,"high":777,"low":751,"close":777,"change":384,"percent_change":105,"volume":840,"transactions":9,"vwap":777},"2026-03-24",{"date":1185,"open":1186,"high":778,"low":441,"close":751,"change":1187,"percent_change":1188,"volume":1167,"transactions":9,"vwap":751},"2026-03-23",46.83,0.79,1.71,{"date":1190,"open":1191,"high":1191,"low":1192,"close":1192,"change":1193,"percent_change":811,"volume":768,"transactions":9,"vwap":1192},"2026-03-20",47.54,46.21,-1.2,{"date":1195,"open":1196,"high":1138,"low":1196,"close":1138,"change":805,"percent_change":806,"volume":966,"transactions":9,"vwap":1138},"2026-03-19",46.78,{"date":1198,"open":1199,"high":1199,"low":758,"close":758,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":758},"2026-03-18",47.8,-0.73,-1.52,1600,{"date":1204,"open":1205,"high":1206,"low":815,"close":1207,"change":1208,"percent_change":1209,"volume":945,"transactions":9,"vwap":1207},"2026-03-17",48.080002,48.16,48.13,0.13,0.27,{"date":1211,"open":1212,"high":830,"low":1213,"close":1118,"change":952,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1118},"2026-03-16",47.95,47.73,2.48,7500,{"date":1217,"open":772,"high":1179,"low":1218,"close":1218,"change":747,"percent_change":1219,"volume":864,"transactions":9,"vwap":1218},"2026-03-13",46.84,-0.64,{"date":1221,"open":1138,"high":1138,"low":1222,"close":551,"change":679,"percent_change":1223,"volume":762,"transactions":9,"vwap":551},"2026-03-12",47.13,-1.17,{"date":1225,"open":1226,"high":1226,"low":1179,"close":1178,"change":1227,"percent_change":852,"volume":748,"transactions":9,"vwap":1178},"2026-03-11",47.87,0.33,{"date":1229,"open":1230,"high":1231,"low":1230,"close":772,"change":1232,"percent_change":1187,"volume":1174,"transactions":9,"vwap":772},"2026-03-10",47.21,47.67,0.37,{"date":1234,"open":1235,"high":751,"low":1236,"close":751,"change":424,"percent_change":375,"volume":1167,"transactions":9,"vwap":751},"2026-03-09",46.099998,46.07,{"date":1238,"open":1239,"high":430,"low":1239,"close":685,"change":602,"percent_change":831,"volume":930,"transactions":9,"vwap":685},"2026-03-06",46.28,{"date":1241,"open":777,"high":777,"low":730,"close":1186,"change":1242,"percent_change":1166,"volume":1243,"transactions":9,"vwap":1186},"2026-03-05",-0.66,4200,{"date":1245,"open":803,"high":1246,"low":703,"close":498,"change":1247,"percent_change":824,"volume":1248,"transactions":9,"vwap":498},"2026-03-04",47.5,0.5,3900,{"date":1250,"open":1251,"high":1252,"low":1251,"close":1253,"change":1193,"percent_change":1254,"volume":1248,"transactions":9,"vwap":1253},"2026-03-03",46.65,47.15,46.99,-2.49,{"date":1256,"open":1257,"high":1258,"low":1257,"close":817,"change":1259,"percent_change":402,"volume":864,"transactions":9,"vwap":817},"2026-03-02",47.68,48.21,-0.13,{"date":1261,"open":1262,"high":1262,"low":1263,"close":1126,"change":1264,"percent_change":453,"volume":1140,"transactions":9,"vwap":1126},"2026-02-27",48.56,48.24,-0.49,{"date":1266,"open":1267,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-02-26",49.31,48.2,48.81,-0.94,-1.89,9000,{"date":1274,"open":1275,"high":1275,"low":1027,"close":1038,"change":1121,"percent_change":1146,"volume":930,"transactions":9,"vwap":1038},"2026-02-25",49.87,{"date":1277,"open":1056,"high":1012,"low":1056,"close":979,"change":254,"percent_change":1278,"volume":1279,"transactions":9,"vwap":979},"2026-02-24",1.03,6200,{"date":1281,"open":1066,"high":1066,"low":1282,"close":1283,"change":1284,"percent_change":972,"volume":820,"transactions":9,"vwap":1283},"2026-02-23",49.25,49.34,-0.24,{"date":1286,"open":829,"high":1031,"low":829,"close":1031,"change":145,"percent_change":1019,"volume":974,"transactions":9,"vwap":1031},"2026-02-20",{"date":1288,"open":1289,"high":1290,"low":1050,"close":1290,"change":773,"percent_change":1291,"volume":820,"transactions":9,"vwap":1290},"2026-02-19",49.17,49.2,-0.57,{"date":1293,"open":1101,"high":1101,"low":1081,"close":1081,"change":1294,"percent_change":1295,"volume":172,"transactions":9,"vwap":1081},"2026-02-18",-0.02,-0.04,{"date":1297,"open":1298,"high":1043,"low":970,"close":1299,"change":1063,"percent_change":36,"volume":735,"transactions":9,"vwap":1299},"2026-02-17",49.21,49.5,{"date":1301,"open":837,"high":1289,"low":837,"close":1050,"change":1302,"percent_change":1303,"volume":172,"transactions":9,"vwap":1050},"2026-02-13",0.19,0.39,{"date":1305,"open":1306,"high":1306,"low":1307,"close":1307,"change":435,"percent_change":1308,"volume":781,"transactions":9,"vwap":1307},"2026-02-12",49.68,48.95,-1.11,{"date":1310,"open":942,"high":1073,"low":867,"close":1299,"change":1209,"percent_change":424,"volume":1311,"transactions":9,"vwap":1299},"2026-02-11",6300,{"date":1313,"open":1314,"high":1315,"low":1051,"close":1316,"change":733,"percent_change":1317,"volume":911,"transactions":9,"vwap":1316},"2026-02-10",49.049999,49.45,49.23,0.29,{"date":1319,"open":1320,"high":875,"low":1320,"close":867,"change":734,"percent_change":1321,"volume":774,"transactions":9,"vwap":867},"2026-02-09",48.7,0.61,{"date":1323,"open":1324,"high":1325,"low":1324,"close":1325,"change":57,"percent_change":1326,"volume":794,"transactions":9,"vwap":1325},"2026-02-06",48.049999,48.79,2.5,{"date":1328,"open":1150,"high":1329,"low":1191,"close":1330,"change":501,"percent_change":70,"volume":974,"transactions":9,"vwap":1330},"2026-02-05",47.9,47.6,{"date":1332,"open":869,"high":1333,"low":1334,"close":1335,"change":1208,"percent_change":1209,"volume":1311,"transactions":9,"vwap":1335},"2026-02-04",48.72,47.78,48.12,{"date":1337,"open":1213,"high":1338,"low":856,"close":1338,"change":1232,"percent_change":130,"volume":911,"transactions":9,"vwap":1338},"2026-02-03",47.99,{"date":1340,"open":1341,"high":766,"low":856,"close":507,"change":602,"percent_change":839,"volume":1140,"transactions":9,"vwap":507},"2026-02-02",47.57,{"date":1343,"open":1344,"high":1344,"low":1345,"close":1118,"change":403,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1118},"2026-01-30",48.4,47.88,-1.21,5200,{"date":1349,"open":850,"high":850,"low":1338,"close":1350,"change":1351,"percent_change":566,"volume":1181,"transactions":9,"vwap":1350},"2026-01-29",48.59,-0.32,{"date":1353,"open":1354,"high":1355,"low":828,"close":1356,"change":958,"percent_change":484,"volume":741,"transactions":9,"vwap":1356},"2026-01-28",48.9,48.98,48.91,{"date":1358,"open":1263,"high":1119,"low":1263,"close":1359,"change":1360,"percent_change":985,"volume":812,"transactions":9,"vwap":1359},"2026-01-27",48.38,0.1,{"date":1362,"open":1363,"high":1364,"low":1124,"close":1365,"change":1366,"percent_change":1247,"volume":1167,"transactions":9,"vwap":1365},"2026-01-26",48.29,48.45,48.28,0.24,{"date":1368,"open":1369,"high":1205,"low":1329,"close":830,"change":1370,"percent_change":1371,"volume":741,"transactions":9,"vwap":830},"2026-01-23",47.93,0.15,0.31,{"date":1373,"open":1374,"high":817,"low":1374,"close":1375,"change":958,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1375},"2026-01-22",47.77,47.89,1.12,5600,{"date":1379,"open":703,"high":1145,"low":703,"close":1380,"change":1381,"percent_change":923,"volume":748,"transactions":9,"vwap":1380},"2026-01-21",47.36,0.52,{"date":1383,"open":1384,"high":1384,"low":562,"close":1218,"change":453,"percent_change":1385,"volume":1311,"transactions":9,"vwap":1218},"2026-01-20",47.18,-2.09,{"date":1387,"open":1150,"high":1226,"low":1150,"close":1388,"change":798,"percent_change":799,"volume":1389,"transactions":9,"vwap":1388},"2026-01-16",47.84,1700,{"date":1391,"open":1392,"high":1393,"low":1392,"close":1226,"change":120,"percent_change":1381,"volume":1394,"transactions":9,"vwap":1226},"2026-01-15",47.79,48.07,4400,{"date":1396,"open":1392,"high":1392,"low":1191,"close":507,"change":1397,"percent_change":566,"volume":1162,"transactions":9,"vwap":507},"2026-01-14",-0.31,{"date":1399,"open":1118,"high":1118,"low":1400,"close":1369,"change":891,"percent_change":838,"volume":1097,"transactions":9,"vwap":1369},"2026-01-13",47.92,{"date":1402,"open":1246,"high":860,"low":1246,"close":1335,"change":1403,"percent_change":115,"volume":774,"transactions":9,"vwap":1335},"2026-01-12",0.54,{"date":1405,"open":1406,"high":1179,"low":523,"close":1179,"change":1407,"percent_change":1408,"volume":953,"transactions":9,"vwap":1179},"2026-01-09",47.45,0.05,0.11,{"date":1410,"open":779,"high":862,"low":779,"close":778,"change":805,"percent_change":806,"volume":820,"transactions":9,"vwap":778},"2026-01-08",{"date":1412,"open":778,"high":1178,"low":1413,"close":1414,"change":871,"percent_change":1172,"volume":1415,"transactions":9,"vwap":1414},"2026-01-07",47.47,47.52,5100,{"date":1417,"open":1418,"high":1419,"low":1329,"close":1338,"change":1295,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1338},"2026-01-06",48.09,48.099998,-0.08,22700,{"date":1423,"open":1375,"high":1205,"low":1424,"close":1425,"change":1426,"percent_change":120,"volume":1427,"transactions":9,"vwap":1425},"2026-01-05",47.72,48.029999,0.12,9700,{"date":1429,"open":1231,"high":1430,"low":1231,"close":868,"change":36,"percent_change":1020,"volume":1092,"transactions":9,"vwap":868},"2026-01-02",47.94,{"date":1432,"open":1177,"high":1177,"low":751,"close":1384,"change":838,"percent_change":965,"volume":911,"transactions":9,"vwap":1384},"2025-12-31",{"date":1434,"open":1213,"high":1435,"low":1414,"close":1341,"change":799,"percent_change":1259,"volume":1415,"transactions":9,"vwap":1341},"2025-12-30",47.76,{"date":1437,"open":1330,"high":1334,"low":1144,"close":1438,"change":1439,"percent_change":1034,"volume":1440,"transactions":9,"vwap":1438},"2025-12-29",47.63,-0.22,9900,{"date":1442,"open":1392,"high":1118,"low":1230,"close":1443,"change":1408,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1443},"2025-12-26",47.85,0.23,85900,{"date":1447,"open":1448,"high":1375,"low":1449,"close":766,"change":1426,"percent_change":120,"volume":1377,"transactions":9,"vwap":766},"2025-12-24",47.65,47.64,{"date":1451,"open":1452,"high":1374,"low":552,"close":507,"change":1146,"percent_change":1147,"volume":1347,"transactions":9,"vwap":507},"2025-12-23",47.71,{"date":1454,"open":1455,"high":1400,"low":751,"close":1456,"change":225,"percent_change":1063,"volume":1457,"transactions":9,"vwap":1456},"2025-12-22",47.38,47.82,7800,{"date":1459,"open":1380,"high":1435,"low":1380,"close":1448,"change":780,"percent_change":43,"volume":1181,"transactions":9,"vwap":1448},"2025-12-19",{"date":1461,"open":1462,"high":1463,"low":572,"close":1384,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1384},"2025-12-18",46.91,47.32,0.67,1.44,8100,{"date":1468,"open":1469,"high":1230,"low":1160,"close":1160,"change":819,"percent_change":725,"volume":1470,"transactions":9,"vwap":1160},"2025-12-17",47.11,3800,{"date":1472,"open":1473,"high":772,"low":1474,"close":1475,"change":356,"percent_change":740,"volume":1476,"transactions":9,"vwap":1475},"2025-12-16",47.16,46.92,47.25,30800,{"date":1478,"open":779,"high":1463,"low":757,"close":1479,"change":1407,"percent_change":1408,"volume":1248,"transactions":9,"vwap":1479},"2025-12-15",47.09,{"date":1481,"open":1191,"high":1482,"low":790,"close":1133,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1133},"2025-12-12",47.75,-0.41,-0.86,4000,{"date":1487,"open":1222,"high":1246,"low":809,"close":1406,"change":356,"percent_change":740,"volume":1485,"transactions":9,"vwap":1406},"2025-12-11",{"date":1489,"open":470,"high":1490,"low":1186,"close":1490,"change":1247,"percent_change":1491,"volume":840,"transactions":9,"vwap":1490},"2025-12-10",47.29,1.07,{"date":1493,"open":1494,"high":777,"low":1494,"close":1495,"change":1496,"percent_change":1351,"volume":741,"transactions":9,"vwap":1495},"2025-12-09",46.69,46.79,-0.15,{"date":1498,"open":551,"high":551,"low":1251,"close":784,"change":1284,"percent_change":627,"volume":1499,"transactions":9,"vwap":784},"2025-12-08",27300,{"date":1501,"open":551,"high":759,"low":551,"close":1384,"change":1302,"percent_change":125,"volume":1347,"transactions":9,"vwap":1384},"2025-12-05",{"date":1503,"open":1253,"high":777,"low":790,"close":1253,"change":1426,"percent_change":464,"volume":1504,"transactions":9,"vwap":1253},"2025-12-04",26300,{"date":1506,"open":1507,"high":1508,"low":1251,"close":1508,"change":1509,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1508},"2025-12-03",46.71,46.87,0,23800,{"date":1512,"open":1474,"high":751,"low":1196,"close":1508,"change":384,"percent_change":105,"volume":1394,"transactions":9,"vwap":1508},"2025-12-02",{"date":1514,"open":1186,"high":1515,"low":1186,"close":1218,"change":602,"percent_change":1516,"volume":820,"transactions":9,"vwap":1218},"2025-12-01",47.049999,-0.8,{"date":1518,"open":573,"high":1519,"low":573,"close":1520,"change":1062,"percent_change":145,"volume":1202,"transactions":9,"vwap":1520},"2025-11-28",47.23,47.22,{"date":1522,"open":792,"high":1252,"low":792,"close":1133,"change":1523,"percent_change":1524,"volume":847,"transactions":9,"vwap":1133},"2025-11-26",0.46,0.99,{"date":1526,"open":744,"high":1527,"low":744,"close":1527,"change":1528,"percent_change":1529,"volume":1202,"transactions":9,"vwap":1527},"2025-11-25",46.58,0.48,1.04,{"date":1531,"open":1532,"high":1235,"low":1532,"close":1235,"change":636,"percent_change":592,"volume":1181,"transactions":9,"vwap":1235},"2025-11-24",45.69,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":1008,"percent_change":706,"volume":1539,"transactions":9,"vwap":1538},"2025-11-21",45.13,45.9,45.02,45.66,20700,{"date":1541,"open":1542,"high":490,"low":1543,"close":343,"change":453,"percent_change":1544,"volume":1545,"transactions":9,"vwap":343},"2025-11-20",46.42,45.2,-2.16,17300,{"date":1547,"open":739,"high":732,"low":1161,"close":667,"change":510,"percent_change":1134,"volume":1548,"transactions":9,"vwap":667},"2025-11-19",21300,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":1034,"percent_change":1172,"volume":1555,"transactions":9,"vwap":1554},"2025-11-18",46.2,46.53,46.049999,46.35,10200,{"date":1557,"open":1143,"high":1143,"low":441,"close":441,"change":1558,"percent_change":1559,"volume":748,"transactions":9,"vwap":441},"2025-11-17",-0.77,-1.62,{"date":1561,"open":1230,"high":1424,"low":1469,"close":1179,"change":944,"percent_change":602,"volume":1562,"transactions":9,"vwap":1179},"2025-11-14",14700,{"date":1564,"open":1206,"high":1206,"low":1452,"close":1435,"change":900,"percent_change":1565,"volume":1140,"transactions":9,"vwap":1435},"2025-11-13",-2.23,{"date":1567,"open":970,"high":970,"low":1568,"close":837,"change":1569,"percent_change":996,"volume":960,"transactions":9,"vwap":837},"2025-11-12",48.74,-0.35,{"date":1571,"open":867,"high":1290,"low":1572,"close":1290,"change":1062,"percent_change":1232,"volume":937,"transactions":9,"vwap":1290},"2025-11-11",48.96,{"date":1574,"open":1262,"high":875,"low":1262,"close":1575,"change":786,"percent_change":1576,"volume":1485,"transactions":9,"vwap":1575},"2025-11-10",49.02,1.83,{"date":1578,"open":1579,"high":1580,"low":552,"close":1580,"change":1420,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1580},"2025-11-07",47.97,48.14,-0.17,61800,{"date":1584,"open":1320,"high":1320,"low":1120,"close":1120,"change":274,"percent_change":1585,"volume":924,"transactions":9,"vwap":1120},"2025-11-06",-0.68,{"date":1587,"open":1178,"high":881,"low":1178,"close":823,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":823},"2025-11-05",1.31,2.77,6400,{"date":1592,"open":1213,"high":1213,"low":1519,"close":1144,"change":973,"percent_change":1593,"volume":1167,"transactions":9,"vwap":1144},"2025-11-04",-1.99,{"date":1595,"open":1344,"high":1596,"low":860,"close":1268,"change":1420,"percent_change":1581,"volume":974,"transactions":9,"vwap":1268},"2025-11-03",48.44,{"date":1598,"open":766,"high":1365,"low":766,"close":1365,"change":1317,"percent_change":1091,"volume":172,"transactions":9,"vwap":1365},"2025-10-31",{"date":1600,"open":1268,"high":1124,"low":1338,"close":1338,"change":1601,"percent_change":652,"volume":1389,"transactions":9,"vwap":1338},"2025-10-30",-0.67,{"date":1603,"open":1354,"high":970,"low":1604,"close":1109,"change":1496,"percent_change":1397,"volume":864,"transactions":9,"vwap":1109},"2025-10-29",48.65,{"date":1606,"open":1607,"high":136,"low":1607,"close":1269,"change":1302,"percent_change":1303,"volume":974,"transactions":9,"vwap":1269},"2025-10-28",48.62,{"date":1609,"open":1610,"high":1607,"low":1610,"close":1607,"change":264,"percent_change":1611,"volume":1555,"transactions":9,"vwap":1607},"2025-10-27",48.33,0.87,{"date":1613,"open":1338,"high":1614,"low":1615,"close":1268,"change":1528,"percent_change":100,"volume":1162,"transactions":9,"vwap":1268},"2025-10-24",48.31,47.96,{"date":1617,"open":809,"high":1424,"low":809,"close":1424,"change":1528,"percent_change":87,"volume":1485,"transactions":9,"vwap":1424},"2025-10-23",{"date":1619,"open":765,"high":1413,"low":1186,"close":1144,"change":1581,"percent_change":818,"volume":1347,"transactions":9,"vwap":1144},"2025-10-22",{"date":1621,"open":498,"high":515,"low":1137,"close":1138,"change":474,"percent_change":1622,"volume":1167,"transactions":9,"vwap":1138},"2025-10-21",-0.44,{"date":1624,"open":1177,"high":1178,"low":1177,"close":507,"change":805,"percent_change":806,"volume":1167,"transactions":9,"vwap":507},"2025-10-20",{"date":1626,"open":772,"high":1627,"low":1380,"close":515,"change":1628,"percent_change":274,"volume":960,"transactions":9,"vwap":515},"2025-10-17",47.66,-0.16,{"date":1630,"open":1226,"high":1580,"low":507,"close":1374,"change":799,"percent_change":1259,"volume":1097,"transactions":9,"vwap":1374},"2025-10-16",{"date":1632,"open":1257,"high":1633,"low":1413,"close":1634,"change":1091,"percent_change":1635,"volume":1167,"transactions":9,"vwap":1634},"2025-10-15",47.86,47.83,1.27,{"date":1637,"open":1638,"high":1145,"low":421,"close":1519,"change":105,"percent_change":1208,"volume":864,"transactions":9,"vwap":1519},"2025-10-14",46.85,{"date":1640,"open":1186,"high":1641,"low":1186,"close":459,"change":1642,"percent_change":1643,"volume":960,"transactions":9,"vwap":459},"2025-10-13",47.19,0.94,2.03,{"date":1645,"open":1627,"high":1213,"low":667,"close":667,"change":1646,"percent_change":1647,"volume":930,"transactions":9,"vwap":667},"2025-10-10",-1.68,-3.51,{"date":1649,"open":1650,"high":1650,"low":1448,"close":868,"change":1420,"percent_change":1581,"volume":735,"transactions":9,"vwap":868},"2025-10-09",48.02,{"date":1652,"open":1633,"high":1338,"low":1633,"close":1338,"change":985,"percent_change":636,"volume":1653,"transactions":9,"vwap":1338},"2025-10-08",4700,{"date":1655,"open":1656,"high":1656,"low":1435,"close":1334,"change":566,"percent_change":1657,"volume":1248,"transactions":9,"vwap":1334},"2025-10-07",48.34,-1.34,{"date":1659,"open":1365,"high":1660,"low":1365,"close":1661,"change":1426,"percent_change":120,"volume":762,"transactions":9,"vwap":1661},"2025-10-06",48.5,48.43,{"date":1663,"open":1664,"high":1125,"low":1338,"close":1614,"change":474,"percent_change":910,"volume":735,"transactions":9,"vwap":1614},"2025-10-03",48.36,{"date":1666,"open":1113,"high":1113,"low":1119,"close":816,"change":120,"percent_change":1381,"volume":1092,"transactions":9,"vwap":816},"2025-10-02",{"date":1668,"open":1179,"high":964,"low":1179,"close":1669,"change":1046,"percent_change":1670,"volume":893,"transactions":9,"vwap":1669},"2025-10-01",48.27,1.3,{"date":1672,"open":1191,"high":1448,"low":542,"close":1448,"change":740,"percent_change":1105,"volume":884,"transactions":9,"vwap":1448},"2025-09-30",{"date":1674,"open":1137,"high":1380,"low":1143,"close":797,"change":1227,"percent_change":852,"volume":735,"transactions":9,"vwap":797},"2025-09-29",{"date":1676,"open":777,"high":1515,"low":702,"close":573,"change":806,"percent_change":1040,"volume":1677,"transactions":9,"vwap":573},"2025-09-26",9800,{"date":1679,"open":1680,"high":1479,"low":1681,"close":1682,"change":1360,"percent_change":985,"volume":1683,"transactions":9,"vwap":1682},"2025-09-25",47.0099983,46.73,46.96,7400,{"date":1685,"open":441,"high":1479,"low":431,"close":572,"change":1040,"percent_change":1686,"volume":1687,"transactions":9,"vwap":572},"2025-09-24",0.09,5400,{"date":1689,"open":1690,"high":1690,"low":791,"close":791,"change":1691,"percent_change":188,"volume":1389,"transactions":9,"vwap":791},"2025-09-23",47.2,-0.34,{"date":1693,"open":421,"high":1520,"low":421,"close":1473,"change":1694,"percent_change":225,"volume":800,"transactions":9,"vwap":1473},"2025-09-22",0.08,{"date":1696,"open":1222,"high":1222,"low":1253,"close":757,"change":799,"percent_change":1259,"volume":1394,"transactions":9,"vwap":757},"2025-09-19",{"date":1698,"open":1699,"high":1473,"low":1699,"close":551,"change":1694,"percent_change":225,"volume":1700,"transactions":9,"vwap":551},"2025-09-18",46.55,6800,{"date":1702,"open":1469,"high":498,"low":1186,"close":803,"change":1408,"percent_change":1444,"volume":1427,"transactions":9,"vwap":803},"2025-09-17",{"date":1704,"open":1705,"high":1253,"low":1706,"close":461,"change":1444,"percent_change":50,"volume":1707,"transactions":9,"vwap":461},"2025-09-16",46.59,46.17,4900,{"date":1709,"open":738,"high":562,"low":738,"close":702,"change":157,"percent_change":1710,"volume":1470,"transactions":9,"vwap":702},"2025-09-15",1.61,{"date":1712,"open":1713,"high":745,"low":589,"close":1161,"change":799,"percent_change":1259,"volume":1092,"transactions":9,"vwap":1161},"2025-09-12",45.88,{"date":1715,"open":1716,"high":1235,"low":1716,"close":1717,"change":1718,"percent_change":936,"volume":1243,"transactions":9,"vwap":1717},"2025-09-11",45.49,46.040001,0.63,{"date":1720,"open":1721,"high":746,"low":1721,"close":1722,"change":356,"percent_change":150,"volume":762,"transactions":9,"vwap":1722},"2025-09-10",45.26,45.41,{"date":1724,"open":1725,"high":371,"low":1726,"close":1727,"change":892,"percent_change":831,"volume":1728,"transactions":9,"vwap":1727},"2025-09-09",45.4,45,45.25,2600,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1732,"change":1096,"percent_change":1370,"volume":840,"transactions":9,"vwap":1732},"2025-09-08",45.61,45.62,45.56,{"date":1735,"open":343,"high":1733,"low":343,"close":1736,"change":1737,"percent_change":1738,"volume":735,"transactions":9,"vwap":1736},"2025-09-05",45.55,0.76,1.7,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":110,"percent_change":1294,"volume":1745,"transactions":9,"vwap":1744},"2025-09-04",44.62,44.8,44.55,44.79,10300,{"date":1747,"open":1748,"high":325,"low":1748,"close":1742,"change":1360,"percent_change":536,"volume":1653,"transactions":9,"vwap":1742},"2025-09-03",44.6,{"date":1750,"open":1751,"high":1752,"low":1751,"close":1752,"change":1264,"percent_change":70,"volume":1394,"transactions":9,"vwap":1752},"2025-09-02",44.34,44.7,{"date":1754,"open":1755,"high":1755,"low":1756,"close":1757,"change":1034,"percent_change":215,"volume":1394,"transactions":9,"vwap":1757},"2025-08-29",45.6,45.15,45.19,{"date":1759,"open":746,"high":1760,"low":746,"close":1760,"change":1370,"percent_change":1227,"volume":748,"transactions":9,"vwap":1760},"2025-08-28",45.65,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1766,"change":1264,"percent_change":753,"volume":768,"transactions":9,"vwap":1766},"2025-08-27",45.47,45.53,45.43,45.5,{"date":1768,"open":1769,"high":1770,"low":1769,"close":1771,"change":733,"percent_change":1371,"volume":1687,"transactions":9,"vwap":1771},"2025-08-26",45.84,46.029999,45.99,{"date":1773,"open":1774,"high":1774,"low":372,"close":372,"change":1147,"percent_change":1775,"volume":1415,"transactions":9,"vwap":372},"2025-08-25",46.13,-0.91,{"date":1777,"open":1778,"high":1779,"low":399,"close":1779,"change":1780,"percent_change":1781,"volume":911,"transactions":9,"vwap":1779},"2025-08-22",45.77,46.27,1.67,3.74,{"date":1783,"open":1784,"high":1744,"low":1785,"close":1748,"change":274,"percent_change":1200,"volume":1786,"transactions":9,"vwap":1748},"2025-08-21",44.64,44.49,5000,{"date":1788,"open":324,"high":1789,"low":1790,"close":1789,"change":870,"percent_change":627,"volume":1791,"transactions":9,"vwap":1789},"2025-08-20",44.93,44.75,2500,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":1798,"percent_change":1284,"volume":1786,"transactions":9,"vwap":1797},"2025-08-19",45.27,45.44,45.040001,45.16,-0.11,{"date":1800,"open":1744,"high":1794,"low":1744,"close":1794,"change":852,"percent_change":1801,"volume":172,"transactions":9,"vwap":1794},"2025-08-18",1.57,{"date":1803,"open":1804,"high":1784,"low":1804,"close":333,"change":1805,"percent_change":1806,"volume":1728,"transactions":9,"vwap":333},"2025-08-15",44.099998,0.64,1.46,{"date":1808,"open":1809,"high":1809,"low":1810,"close":271,"change":1601,"percent_change":1811,"volume":1389,"transactions":9,"vwap":271},"2025-08-14",44.14,43.68,-1.5,{"date":1813,"open":1751,"high":1748,"low":1814,"close":1748,"change":145,"percent_change":1009,"volume":1174,"transactions":9,"vwap":1748},"2025-08-13",44.33,{"date":1816,"open":271,"high":1817,"low":1818,"close":1817,"change":1232,"percent_change":1819,"volume":937,"transactions":9,"vwap":1817},"2025-08-12",44.22,43.89,0.84,{"date":1821,"open":1822,"high":1804,"low":291,"close":291,"change":510,"percent_change":402,"volume":1683,"transactions":9,"vwap":291},"2025-08-11",43.94,{"date":1824,"open":1825,"high":1804,"low":1826,"close":1826,"change":1694,"percent_change":1062,"volume":1827,"transactions":9,"vwap":1826},"2025-08-08",44.0099983,43.97,8700,{"date":1829,"open":1830,"high":1818,"low":1830,"close":1818,"change":958,"percent_change":1831,"volume":1243,"transactions":9,"vwap":1818},"2025-08-07",43.57,1.22,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":1838,"percent_change":1628,"volume":1243,"transactions":9,"vwap":1837},"2025-08-06",43.39,43.4,43.27,43.36,-0.07,{"date":1840,"open":1835,"high":1841,"low":1842,"close":1843,"change":1360,"percent_change":1444,"volume":1844,"transactions":9,"vwap":1843},"2025-08-05",43.55,43.22,43.43,7000,{"date":1846,"open":1842,"high":1847,"low":1842,"close":1848,"change":150,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1848},"2025-08-04",43.38,43.33,0.81,18700,{"date":1852,"open":1853,"high":1853,"low":1853,"close":1853,"change":1284,"percent_change":679,"volume":1854,"transactions":9,"vwap":1853},"2025-08-01",42.98,400,{"date":1856,"open":1857,"high":1857,"low":1858,"close":1842,"change":296,"percent_change":1859,"volume":748,"transactions":9,"vwap":1842},"2025-07-31",43.49,43.14,-1.23,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":793,"percent_change":413,"volume":1097,"transactions":9,"vwap":1865},"2025-07-30",44.029999,44.060001,43.65,43.76,{"date":1867,"open":1868,"high":1868,"low":1869,"close":1870,"change":892,"percent_change":1871,"volume":1415,"transactions":9,"vwap":1870},"2025-07-29",44.91,44.35,44.36,-0.83,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":1351,"percent_change":996,"volume":1878,"transactions":9,"vwap":1877},"2025-07-28",44.81,44.87,44.65,44.73,11500,{"date":1880,"open":1744,"high":1881,"low":1744,"close":1881,"change":798,"percent_change":1838,"volume":774,"transactions":9,"vwap":1881},"2025-07-25",45.049999,{"date":1883,"open":1884,"high":1884,"low":1885,"close":1885,"change":1569,"percent_change":1558,"volume":847,"transactions":9,"vwap":1885},"2025-07-24",45.3,45.080002,{"date":1887,"open":1888,"high":1795,"low":1543,"close":1765,"change":1068,"percent_change":636,"volume":794,"transactions":9,"vwap":1765},"2025-07-23",45.36,{"date":1890,"open":1891,"high":1721,"low":1892,"close":343,"change":157,"percent_change":1893,"volume":1377,"transactions":9,"vwap":343},"2025-07-22",44.74,44.69,1.66,{"date":1895,"open":1896,"high":1897,"low":1896,"close":1785,"change":1208,"percent_change":1317,"volume":1898,"transactions":9,"vwap":1785},"2025-07-21",44.44,44.76,32500,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1870,"change":636,"percent_change":43,"volume":1243,"transactions":9,"vwap":1870},"2025-07-18",44.28,44.37,44.26,{"date":1905,"open":1906,"high":1907,"low":1906,"close":1908,"change":1528,"percent_change":484,"volume":741,"transactions":9,"vwap":1908},"2025-07-17",43.52,43.96,43.92,{"date":1910,"open":1848,"high":1911,"low":1912,"close":1911,"change":1420,"percent_change":944,"volume":1786,"transactions":9,"vwap":1911},"2025-07-16",43.44,43.18,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1906,"change":1918,"percent_change":1919,"volume":1470,"transactions":9,"vwap":1906},"2025-07-15",43.64,43.69,43.47,0.28,0.65,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1923,"change":1294,"percent_change":1925,"volume":1181,"transactions":9,"vwap":1923},"2025-07-14",43.11,43.24,43.07,-0.05,{"date":1927,"open":231,"high":1928,"low":1929,"close":231,"change":1930,"percent_change":1351,"volume":1707,"transactions":9,"vwap":231},"2025-07-11",43.31,43.12,-0.14,{"date":1932,"open":1933,"high":1911,"low":1933,"close":1835,"change":1302,"percent_change":636,"volume":762,"transactions":9,"vwap":1835},"2025-07-10",43.16,{"date":1935,"open":1936,"high":1937,"low":1936,"close":1937,"change":1209,"percent_change":1718,"volume":735,"transactions":9,"vwap":1937},"2025-07-09",42.99,43.21,{"date":1939,"open":1940,"high":1941,"low":1940,"close":1942,"change":384,"percent_change":1096,"volume":1202,"transactions":9,"vwap":1942},"2025-07-08",42.73,43.0099983,42.94,{"date":1944,"open":1836,"high":1836,"low":1945,"close":1946,"change":1516,"percent_change":1947,"volume":1279,"transactions":9,"vwap":1946},"2025-07-07",42.86,42.91,-1.83,{"date":1949,"open":1950,"high":1951,"low":1950,"close":1952,"change":852,"percent_change":583,"volume":1953,"transactions":9,"vwap":1952},"2025-07-03",43.3,43.8,43.71,16500,{"date":1955,"open":1956,"high":1941,"low":1956,"close":1941,"change":50,"percent_change":1957,"volume":1687,"transactions":9,"vwap":1941},"2025-07-02",42.53,1.15,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":1040,"percent_change":1686,"volume":1167,"transactions":9,"vwap":1963},"2025-07-01",42.22,42.78,42.19,42.52,{"date":1965,"open":1966,"high":1956,"low":1967,"close":1968,"change":805,"percent_change":806,"volume":1653,"transactions":9,"vwap":1968},"2025-06-30",42.3,42.27,42.48,{"date":1970,"open":1971,"high":1971,"low":1960,"close":1972,"change":891,"percent_change":767,"volume":1415,"transactions":9,"vwap":1972},"2025-06-27",42.65,42.47,{"date":1974,"open":1956,"high":1975,"low":1976,"close":1977,"change":120,"percent_change":1978,"volume":937,"transactions":9,"vwap":1977},"2025-06-26",42.76,42.51,42.66,0.59,{"date":1980,"open":1981,"high":1981,"low":1982,"close":1983,"change":1139,"percent_change":403,"volume":1745,"transactions":9,"vwap":1983},"2025-06-25",42.62,42.31,42.41,{"date":1985,"open":1986,"high":1987,"low":1986,"close":1977,"change":1321,"percent_change":1988,"volume":1415,"transactions":9,"vwap":1977},"2025-06-24",42.46,42.77,1.45,{"date":1990,"open":1991,"high":1992,"low":1991,"close":1992,"change":740,"percent_change":1993,"volume":1243,"transactions":9,"vwap":1992},"2025-06-23",41.48,42.049999,0.82,{"date":1995,"open":1992,"high":1992,"low":1996,"close":1996,"change":402,"percent_change":1219,"volume":1394,"transactions":9,"vwap":1996},"2025-06-20",41.71,{"date":1998,"open":1960,"high":1960,"low":1999,"close":1999,"change":1295,"percent_change":1121,"volume":916,"transactions":9,"vwap":1999},"2025-06-18",41.98,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":1859,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2005},"2025-06-17",42.45,42.5,41.88,42.02,-2.84,49200,{"date":2009,"open":2010,"high":2011,"low":2010,"close":2012,"change":1247,"percent_change":1180,"volume":820,"transactions":9,"vwap":2012},"2025-06-16",43.2,43.48,43.25,{"date":2014,"open":1971,"high":2015,"low":194,"close":2016,"change":627,"percent_change":346,"volume":1485,"transactions":9,"vwap":2016},"2025-06-13",42.92,42.75,{"date":2018,"open":2012,"high":1848,"low":2010,"close":231,"change":1838,"percent_change":1628,"volume":1389,"transactions":9,"vwap":231},"2025-06-12",{"date":2020,"open":2021,"high":2022,"low":1848,"close":1848,"change":733,"percent_change":140,"volume":864,"transactions":9,"vwap":1848},"2025-06-11",43.51,43.66,{"date":2024,"open":2025,"high":2026,"low":2025,"close":2026,"change":780,"percent_change":484,"volume":853,"transactions":9,"vwap":2026},"2025-06-10",42.89,43.19,{"date":2028,"open":1971,"high":1961,"low":194,"close":2029,"change":985,"percent_change":50,"volume":820,"transactions":9,"vwap":2029},"2025-06-09",42.72,{"date":2031,"open":1960,"high":202,"low":1960,"close":1976,"change":1062,"percent_change":1008,"volume":1097,"transactions":9,"vwap":1976},"2025-06-06",{"date":2033,"open":1968,"high":1963,"low":2034,"close":2035,"change":943,"percent_change":474,"volume":2036,"transactions":9,"vwap":2035},"2025-06-05",42.099998,42.33,34900,{"date":2038,"open":2039,"high":2040,"low":2039,"close":2041,"change":1366,"percent_change":951,"volume":1791,"transactions":9,"vwap":2041},"2025-06-04",42.29,42.44,42.42,{"date":2043,"open":2044,"high":1967,"low":2044,"close":2045,"change":1528,"percent_change":1957,"volume":1389,"transactions":9,"vwap":2045},"2025-06-03",41.74,42.18,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2049,"change":1930,"percent_change":274,"volume":2051,"transactions":9,"vwap":2049},"2025-06-02",41.67,41.7,41.3,6100,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":274,"percent_change":2058,"volume":172,"transactions":9,"vwap":2057},"2025-05-30",41.75,41.95,41.64,41.84,-0.78,{"date":2060,"open":2061,"high":2062,"low":2061,"close":2063,"change":145,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2063},"2025-05-29",41.51,42.37,42.17,0.91,296400,{"date":2067,"open":2068,"high":2069,"low":2070,"close":185,"change":1397,"percent_change":819,"volume":2071,"transactions":9,"vwap":185},"2025-05-28",41.99,42.0099983,41.76,7700,{"date":2073,"open":2074,"high":2063,"low":2075,"close":2034,"change":1295,"percent_change":943,"volume":1181,"transactions":9,"vwap":2034},"2025-05-27",42,41.94,{"date":2077,"open":1992,"high":1967,"low":2078,"close":2079,"change":1408,"percent_change":464,"volume":1243,"transactions":9,"vwap":2079},"2025-05-23",42.040001,42.14,{"date":2081,"open":1966,"high":1966,"low":2082,"close":2083,"change":1200,"percent_change":2084,"volume":1181,"transactions":9,"vwap":2083},"2025-05-22",41.9,42.029999,-1.71,{"date":2086,"open":2087,"high":231,"low":2088,"close":1975,"change":402,"percent_change":2089,"volume":937,"transactions":9,"vwap":1975},"2025-05-21",43.080002,42.64,-0.63,{"date":2091,"open":1912,"high":1937,"low":2092,"close":2093,"change":1068,"percent_change":780,"volume":774,"transactions":9,"vwap":2093},"2025-05-20",42.96,43.029999,{"date":2095,"open":2096,"high":2097,"low":1963,"close":2097,"change":1351,"percent_change":819,"volume":2098,"transactions":9,"vwap":2097},"2025-05-19",42.7,42.83,15200,{"date":2100,"open":1929,"high":2101,"low":1853,"close":2101,"change":1068,"percent_change":780,"volume":794,"transactions":9,"vwap":2101},"2025-05-16",43.15,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2105,"change":384,"percent_change":1096,"volume":884,"transactions":9,"vwap":2105},"2025-05-15",42.8,42.95,42.69,{"date":2108,"open":2109,"high":2110,"low":2109,"close":2015,"change":1208,"percent_change":734,"volume":735,"transactions":9,"vwap":2015},"2025-05-14",42.84,43,{"date":2112,"open":2113,"high":2114,"low":2113,"close":2114,"change":1019,"percent_change":1576,"volume":1700,"transactions":9,"vwap":2114},"2025-05-13",42.38,42.79,{"date":2116,"open":2068,"high":2079,"low":2117,"close":2005,"change":761,"percent_change":2118,"volume":960,"transactions":9,"vwap":2005},"2025-05-12",41.87,3.04,{"date":2120,"open":2121,"high":2122,"low":2121,"close":2123,"change":145,"percent_change":1642,"volume":768,"transactions":9,"vwap":2123},"2025-05-09",40.58,40.84,40.78,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2129,"change":1247,"percent_change":2130,"volume":762,"transactions":9,"vwap":2129},"2025-05-08",40.18,40.54,40.060001,40.4,1.25,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":870,"percent_change":1291,"volume":1162,"transactions":9,"vwap":2136},"2025-05-07",39.92,39.99,39.8,39.9,{"date":2138,"open":2139,"high":2140,"low":2139,"close":2141,"change":1408,"percent_change":1209,"volume":2142,"transactions":9,"vwap":2141},"2025-05-06",39.89,40.42,40.13,10900,{"date":2144,"open":2145,"high":2146,"low":2133,"close":2147,"change":943,"percent_change":1439,"volume":966,"transactions":9,"vwap":2147},"2025-05-05",40.15,40.38,40.02,{"date":2149,"open":2147,"high":2150,"low":2151,"close":2152,"change":1849,"percent_change":2153,"volume":800,"transactions":9,"vwap":2152},"2025-05-02",40.29,39.93,40.11,2.06,{"date":2155,"open":2156,"high":2157,"low":2156,"close":2158,"change":1509,"percent_change":1509,"volume":953,"transactions":9,"vwap":2158},"2025-05-01",39.29,39.54,39.3,{"date":2160,"open":2161,"high":2158,"low":2162,"close":2158,"change":1284,"percent_change":1052,"volume":762,"transactions":9,"vwap":2158},"2025-04-30",39.16,38.61,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2157,"change":1439,"percent_change":435,"volume":1174,"transactions":9,"vwap":2157},"2025-04-29",39.44,39.68,39.35,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2171,"change":225,"percent_change":1008,"volume":930,"transactions":9,"vwap":2171},"2025-04-28",39.48,39.76,39.33,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2176,"change":1232,"percent_change":1642,"volume":1653,"transactions":9,"vwap":2176},"2025-04-25",39.040001,39.59,39.029999,{"date":2179,"open":2180,"high":2158,"low":2180,"close":2181,"change":780,"percent_change":2182,"volume":864,"transactions":9,"vwap":2181},"2025-04-24",39.049999,39.22,1.21,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":1247,"percent_change":1588,"volume":2189,"transactions":9,"vwap":2188},"2025-04-23",38.88,39.0099983,38.68,38.75,11000,{"date":178,"open":174,"high":2191,"low":174,"close":2192,"change":50,"percent_change":1670,"volume":1485,"transactions":9,"vwap":2192},38.51,38.25]