[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GLOF":3,"homepage-market-summary":30,"stock-historical-GLOF":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"GLOF","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},"iShares Global Equity Factor ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.4687,0.897202,"Semi-Annual",{"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},61.09,61.15,61.21,60.91,60.65,0.44,0.73,5006.77978,61.94,50.37,17649.253287676,92.7,2872,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":153},"success",[33,39,46,53,60,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":23,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":25,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},41.51,15692,5727713.321919,46.39,"2025-04-22",[181,184,192,200,210,220,229,240,250,259,269,279,289,299,310,319,329,340,348,358,369,378,388,395,402,413,424,432,439,448,458,467,476,486,495,504,513,520,529,536,546,555,564,573,584,594,605,614,624,633,643,653,663,673,681,690,698,707,717,727,735,744,751,758,767,774,783,791,798,806,814,822,830,836,843,850,857,864,873,881,890,899,906,912,920,927,936,943,952,956,963,969,975,983,990,997,1004,1012,1018,1025,1031,1038,1043,1050,1058,1066,1074,1082,1089,1096,1104,1111,1118,1127,1136,1143,1150,1158,1166,1173,1180,1187,1195,1203,1211,1218,1226,1232,1241,1250,1257,1265,1273,1280,1289,1298,1306,1312,1318,1326,1333,1340,1348,1355,1363,1370,1377,1384,1391,1397,1404,1412,1419,1427,1434,1442,1446,1452,1458,1464,1471,1477,1484,1488,1494,1500,1507,1514,1522,1528,1533,1538,1544,1552,1557,1563,1570,1577,1585,1590,1596,1600,1605,1610,1618,1624,1627,1634,1640,1645,1651,1658,1663,1668,1674,1680,1686,1692,1699,1705,1710,1715,1721,1725,1730,1736,1743,1749,1755,1759,1763,1768,1772,1778,1783,1791,1799,1806,1813,1820,1828,1833,1839,1844,1850,1857,1865,1872,1879,1885,1890,1894,1900,1906,1908,1912,1916,1920,1926,1931,1936,1942,1949,1955,1962,1968,1973,1981,1985,1989,1993,1999,2007,2016,2022,2029,2034,2041,2047,2054,2059,2064,2072,2077,2083,2089,2094,2100,2105,2111,2117,2124,2131,2139,2145,2152,2158,2164,2168,2176,2184,2190,2197,2203,2208,2213,2218,2224,2231,2238,2242,2247,2253,2257,2264,2271,2277,2283,2287,2292,2298,2303,2310,2315,2320,2325,2331,2338,2343,2349,2356,2363,2369,2375,2382,2388,2393,2399,2404,2412,2420,2428,2434,2441,2446,2451,2458,2464,2473,2480,2486,2490,2496,2502,2508,2515,2522,2529,2533,2539,2546,2552,2558,2565,2571,2577,2583,2588,2593,2601,2607,2614,2619,2625,2629,2632,2637,2643,2650,2656,2663,2668,2673,2680,2688],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},109,61.0425,{"date":185,"open":186,"high":186,"low":187,"close":21,"change":188,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",60.71,60.376,0,18860.440048,224,60.5834,{"date":193,"open":194,"high":18,"low":21,"close":21,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",61.02,-0.17,-0.28,18981.243371,484,60.8817,{"date":201,"open":202,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",61.07,60.6,60.82,-0.19,-0.31,17425.97425,227,60.7886,{"date":211,"open":212,"high":213,"low":204,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-28",61.03,61.27,61.01,-0.45,-0.73,18665.695558,253,61.0574,{"date":221,"open":222,"high":223,"low":224,"close":223,"change":51,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-25",61.18,61.46,61.04,0.8,36996.429735,292,61.2848,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-24",60.89,61.14,60.72,60.97,-0.2,-0.33,16790.903091,294,60.912,{"date":241,"open":242,"high":243,"low":212,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-23",61.45,61.56,61.17,-0.57,-0.92,70817.061628,455,61.2098,{"date":251,"open":252,"high":25,"low":243,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-22",61.61,61.74,0.0584,0.09,18249.516474,239,61.7384,{"date":260,"open":261,"high":262,"low":261,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-21",61.22,61.72,61.6816,0.9816,1.62,17842.930518,146,61.4539,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":196,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-18",60.605,60.87,60.5638,60.7,-0.46,32080.5137,259,60.7347,{"date":280,"open":281,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-17",60.99,60.7816,60.98,0.855,1.42,6394.644741,125,60.8313,{"date":290,"open":203,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-16",60.77,60.11,60.125,-0.235,-0.39,23170.032306,164,60.6112,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-15",60.5,60.589,60.245,60.36,-0.36,-0.59,12645.8607,154,60.4904,{"date":311,"open":312,"high":313,"low":314,"close":233,"change":315,"percent_change":306,"volume":316,"transactions":317,"vwap":318},"2026-09-14",60.5216,60.83,60.465,-0.3598,18391.006736,148,60.7431,{"date":320,"open":232,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-11",61.19,61.048,61.0798,0.5689,0.94,23556.1947,199,61.1339,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-10",60.63,60.709,60.4003,60.5109,-0.3391,-0.56,9723.977289,185,60.6024,{"date":341,"open":261,"high":261,"low":342,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-09",60.85,-0.4262,-0.7,29199.299754,340,61.0174,{"date":349,"open":350,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-08",61.64,61.26,61.2762,-0.4195,-0.68,35383.76404,418,61.6426,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-04",61.76,61.87,61.5882,61.6957,-0.0643,-0.1,20822.917477,331,61.8392,{"date":370,"open":371,"high":372,"low":371,"close":360,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-03",61.35,61.8815,0.6576,1.08,25852.40339,379,61.7382,{"date":379,"open":380,"high":381,"low":380,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-02",60.9,61.2,61.1024,0.3496,0.58,28229.6907,281,61.0685,{"date":389,"open":380,"high":224,"low":186,"close":390,"change":391,"percent_change":295,"volume":392,"transactions":393,"vwap":394},"2026-09-01",60.7528,-0.2372,26988.542555,1045,60.8537,{"date":396,"open":261,"high":261,"low":20,"close":281,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-31",-0.2304,-0.38,102175.492504,656,61.0914,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-28",61.43,61.69,61.12,61.2204,-0.0847,-0.14,21193.35136,569,61.4189,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-27",61.31,61.4,61.25,61.3051,0.0701,0.11,6176.744155,117,61.3354,{"date":425,"open":19,"high":426,"low":17,"close":427,"change":428,"percent_change":106,"volume":429,"transactions":430,"vwap":431},"2026-08-26",61.3341,61.235,0.035,14589.467229,134,61.142,{"date":433,"open":222,"high":417,"low":214,"close":381,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-25",0.3421,0.56,6796.39141,99,61.1363,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":236,"volume":446,"transactions":430,"vwap":447},"2026-08-24",60.79,60.9491,60.7101,60.8579,-0.2021,4572.594312,60.8814,{"date":449,"open":450,"high":244,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-21",61.08,60.8603,61.06,0.4162,0.69,14268.306261,149,61.0152,{"date":459,"open":460,"high":461,"low":462,"close":462,"change":463,"percent_change":215,"volume":464,"transactions":465,"vwap":466},"2026-08-20",60.84,60.95,60.6438,-0.2767,13588.362066,198,60.8108,{"date":468,"open":224,"high":469,"low":380,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-19",61.135,60.9205,0.2605,0.43,14631.424881,201,61.0064,{"date":477,"open":478,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-18",60.92,60.55,60.66,-0.74,-1.21,243357.262897,1126,60.7595,{"date":487,"open":488,"high":489,"low":416,"close":416,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-17",61.47,61.68,0.03,0.05,4185.4132,110,61.5336,{"date":496,"open":497,"high":498,"low":499,"close":499,"change":235,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-14",61.73,61.78,61.37,-0.32,13722.0412,138,61.5,{"date":505,"open":506,"high":350,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-13",61.29,61.57,0.54,0.88,11420.61272,104,61.4781,{"date":514,"open":515,"high":516,"low":212,"close":212,"change":126,"percent_change":136,"volume":517,"transactions":518,"vwap":519},"2026-08-12",61.125,61.1893,7045.850133,94,61.0889,{"date":521,"open":522,"high":522,"low":523,"close":331,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-11",61.11,60.49,-0.37,-0.61,180610.3414,796,60.7692,{"date":530,"open":231,"high":17,"low":231,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":287,"vwap":535},"2026-08-10",61,-0.0944,-0.15,7883.876956,61.0206,{"date":537,"open":232,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-07",61.1429,60.96,61.0944,0.5187,0.86,8533.4255,95,61.0181,{"date":547,"open":548,"high":460,"low":301,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-06",60.6012,60.5757,-0.2661,-0.44,7765.449106,86,60.6214,{"date":556,"open":321,"high":506,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-05",60.8308,60.8418,0.081,0.13,21220.823242,244,60.9942,{"date":565,"open":566,"high":567,"low":566,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":317,"vwap":572},"2026-08-04",60.23,60.775,60.7608,0.998,1.67,10145.6569,60.4434,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-03",59.36,59.8,59.3183,59.7628,0.5037,0.85,4138.973697,100,59.623,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":508,"volume":591,"transactions":592,"vwap":593},"2026-07-31",59.2,59.26,58.8,59.2591,0.3191,6055.761513,97,59.1117,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-30",58.55,58.945,58.51,58.94,1.1157,1.93,11680.022782,142,58.7282,{"date":606,"open":607,"high":608,"low":609,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":422,"vwap":613},"2026-07-29",58.48,58.6401,57.8243,-0.5457,-0.93,6103.0217,58.2135,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":205,"volume":621,"transactions":622,"vwap":623},"2026-07-28",58.26,58.6634,58.12,58.37,-0.11,9449.489325,89,58.4568,{"date":625,"open":626,"high":626,"low":627,"close":607,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-27",58.99,58.27,0.19,0.33,12730.03727,353,58.4629,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":544,"vwap":642},"2026-07-24",58.45,58.695,58.2,58.29,-0.13,-0.22,7539.031379,58.4337,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":511,"vwap":652},"2026-07-23",58.52,58.715,58.23,58.42,-0.6685,-1.13,29557.665642,58.3037,{"date":654,"open":655,"high":656,"low":655,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-22",59.06,59.28,59.0885,0.0685,0.12,7718.9259,83,59.1597,{"date":664,"open":588,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-21",59.1485,58.76,59.02,0.65,1.11,14418.5278,101,58.9806,{"date":674,"open":588,"high":588,"low":675,"close":619,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-20",58.36,-0.07,-0.12,5090.441312,87,58.6106,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":236,"percent_change":336,"volume":687,"transactions":688,"vwap":689},"2026-07-17",58.08,58.65,58.05,58.44,5864.797941,120,58.4573,{"date":691,"open":692,"high":692,"low":648,"close":693,"change":694,"percent_change":71,"volume":695,"transactions":696,"vwap":697},"2026-07-16",59.08,58.77,-0.64,188740.0809,785,58.9085,{"date":699,"open":700,"high":701,"low":692,"close":702,"change":703,"percent_change":141,"volume":704,"transactions":705,"vwap":706},"2026-07-15",59.42,59.53,59.41,0.1896,16795.936403,144,59.3644,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":580,"volume":714,"transactions":715,"vwap":716},"2026-07-14",59.21,59.34,59.1,59.2204,0.5004,11560.7419,123,59.2045,{"date":718,"open":719,"high":720,"low":721,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-13",59.11,59.18,58.72,-0.62,-1.04,10211.156482,129,58.896,{"date":728,"open":729,"high":730,"low":731,"close":710,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":710},"2026-07-10",59.37,59.46,59.099998,0.186,0.31,21100,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-07-09",58.96,59.169,58.83,59.154,0.451,0.77,7500,{"date":745,"open":746,"high":747,"low":748,"close":747,"change":749,"percent_change":640,"volume":750,"transactions":9,"vwap":747},"2026-07-08",58.46,58.703,58.16,-0.127,5500,{"date":752,"open":753,"high":753,"low":754,"close":739,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":739},"2026-07-07",59.060001,58.675,-0.474,-0.8,18700,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-06",59.14,59.31,59.13,59.304,0.747,1.28,13400,{"date":768,"open":739,"high":769,"low":627,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-02",59.125,58.557,-0.054,-0.09,5100,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-01",58.6,58.81,58.565,58.611,-0.201,-0.34,10900,{"date":784,"open":785,"high":786,"low":785,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-06-30",58.56,58.958,58.812,0.332,0.57,8800,{"date":792,"open":793,"high":794,"low":793,"close":607,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":607},"2026-06-29",58.18,58.57,0.53,0.91,11900,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":195,"volume":805,"transactions":9,"vwap":803},"2026-06-26",57.96,58.19,57.875,57.95,-0.098,5300,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":733,"volume":813,"transactions":9,"vwap":811},"2026-06-25",58.361,58.388,58,58.048,0.18,16400,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":206,"volume":821,"transactions":9,"vwap":819},"2026-06-24",58.105,58.3,57.71,57.868,-0.182,4000,{"date":823,"open":824,"high":825,"low":824,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-23",57.86,58.41,58.049999,-1.36,-2.29,12100,{"date":831,"open":702,"high":832,"low":833,"close":702,"change":121,"percent_change":834,"volume":835,"transactions":9,"vwap":702},"2026-06-22",59.539,59.12,0.42,12800,{"date":837,"open":838,"high":838,"low":769,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-18",59.49,59.16,0.413,0.7,9400,{"date":844,"open":845,"high":846,"low":721,"close":847,"change":848,"percent_change":849,"volume":782,"transactions":9,"vwap":847},"2026-06-17",59.59,59.6,58.747,-0.589,-0.99,{"date":851,"open":701,"high":852,"low":853,"close":854,"change":855,"percent_change":305,"volume":856,"transactions":9,"vwap":854},"2026-06-16",59.61,59.29,59.336,-0.214,8900,{"date":858,"open":859,"high":859,"low":860,"close":861,"change":862,"percent_change":158,"volume":863,"transactions":9,"vwap":861},"2026-06-15",59.68,59.485,59.55,0.437,47600,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-12",59.0099983,59.23,58.69,59.113,0.443,0.76,10500,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":58,"percent_change":879,"volume":880,"transactions":9,"vwap":878},"2026-06-11",57.77,58.865,57.68,58.67,2.07,10300,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-10",58.21,58.31,57.41,57.48,-0.745,-1.28,10800,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-09",58.88,58.98,57.35,58.225,-0.233,-0.4,4500,{"date":900,"open":901,"high":901,"low":902,"close":903,"change":904,"percent_change":22,"volume":905,"transactions":9,"vwap":903},"2026-06-08",58.85,58.455,58.458,0.258,19500,{"date":907,"open":908,"high":908,"low":637,"close":637,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":637},"2026-06-05",59.38,-1.726,-2.88,7800,{"date":913,"open":914,"high":915,"low":852,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-04",59.615,59.98,59.926,0.181,0.3,5200,{"date":921,"open":922,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":797,"transactions":9,"vwap":924},"2026-06-03",60.13,59.694,59.745,-0.462,-0.77,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-02",60.080002,60.31,60.0099983,60.207,0.097,0.16,8300,{"date":937,"open":938,"high":939,"low":940,"close":292,"change":941,"percent_change":841,"volume":942,"transactions":9,"vwap":292},"2026-06-01",59.78,60.145,59.73,0.415,11700,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-05-29",59.7,59.85,59.577,59.695,0.282,0.47,14800,{"date":953,"open":667,"high":838,"low":667,"close":954,"change":121,"percent_change":834,"volume":955,"transactions":9,"vwap":954},"2026-05-28",59.413,40700,{"date":957,"open":958,"high":958,"low":959,"close":960,"change":961,"percent_change":533,"volume":962,"transactions":9,"vwap":960},"2026-05-27",59.25,59.035,59.163,-0.091,7100,{"date":964,"open":710,"high":710,"low":762,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-05-26",59.254,0.754,1.29,3100,{"date":970,"open":971,"high":739,"low":972,"close":972,"change":973,"percent_change":676,"volume":974,"transactions":9,"vwap":972},"2026-05-22",58.78,58.5,-0.04,21000,{"date":976,"open":977,"high":978,"low":977,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-05-21",58.0099983,58.68,58.54,0.36,0.62,14600,{"date":984,"open":985,"high":986,"low":987,"close":793,"change":988,"percent_change":58,"volume":989,"transactions":9,"vwap":793},"2026-05-20",57.76,58.28,57.73,0.686,14900,{"date":991,"open":992,"high":824,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-05-19",57.39,57.494,-0.442,-0.76,35700,{"date":998,"open":637,"high":637,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-05-18",57.66,57.936,-0.044,-0.08,19300,{"date":1005,"open":1006,"high":883,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-05-15",57.94,57.78,57.98,-0.82,-1.39,64500,{"date":1013,"open":978,"high":1014,"low":978,"close":588,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":588},"2026-05-14",58.86,0.29,0.5,17800,{"date":1019,"open":817,"high":1020,"low":1021,"close":598,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":598},"2026-05-13",58.59,58.040001,0.368,0.63,18400,{"date":1026,"open":1027,"high":1027,"low":985,"close":1028,"change":524,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1028},"2026-05-12",58.24,58.142,-0.63,6700,{"date":1032,"open":979,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":842,"transactions":9,"vwap":1035},"2026-05-11",58.66,58.501,58.512,-0.028,-0.05,{"date":1039,"open":686,"high":794,"low":648,"close":979,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":979},"2026-05-08",0.555,0.96,28000,{"date":1044,"open":648,"high":1045,"low":1008,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-07",58.58,57.985,-0.414,-0.71,11500,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":265,"volume":1057,"transactions":9,"vwap":1055},"2026-05-06",58.11,58.415,58.014999,58.399,0.933,2700,{"date":1059,"open":1060,"high":1061,"low":1060,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-05",57.17,57.589,57.466,0.646,1.14,6300,{"date":1067,"open":1068,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-04",57.099998,56.745,56.82,-0.345,-0.6,2800,{"date":1075,"open":1060,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-01",57.49,57.09,57.165,0.115,0.2,9200,{"date":1083,"open":1084,"high":1068,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":766,"transactions":9,"vwap":1086},"2026-04-30",56.69,56.4,57.049999,0.903,1.61,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":500,"percent_change":245,"volume":1095,"transactions":9,"vwap":1094},"2026-04-29",56.31,56.37,55.97,56.147,29100,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":236,"volume":1103,"transactions":9,"vwap":1101},"2026-04-28",56.48,56.5,56.33,56.467,-0.186,1900,{"date":1105,"open":1084,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":491,"volume":1110,"transactions":9,"vwap":1108},"2026-04-27",56.72,56.52,56.653,0.031,67500,{"date":1112,"open":1092,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":542,"volume":1117,"transactions":9,"vwap":1115},"2026-04-24",56.67,56.28,56.622,0.482,9300,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-04-23",56.445,56.51,55.88,56.14,-0.543,-0.96,20600,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-04-22",56.59,56.699,56.58,56.683,0.515,0.92,2200,{"date":1137,"open":1138,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1030,"transactions":9,"vwap":1140},"2026-04-21",56.73,56.09,56.168,-0.479,-0.85,{"date":1144,"open":1145,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":398,"volume":1149,"transactions":9,"vwap":1147},"2026-04-20",56.71,56.485,56.647,-0.215,11200,{"date":1151,"open":1152,"high":1153,"low":1145,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-04-17",56.8,56.99,56.862,0.762,1.36,5800,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":973,"volume":1165,"transactions":9,"vwap":1163},"2026-04-16",56.26,56.34,56.049999,56.099998,-0.02,79600,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1169,"change":1171,"percent_change":146,"volume":1172,"transactions":9,"vwap":1169},"2026-04-15",55.855,56.12,55.77,0.21,15000,{"date":1174,"open":1175,"high":1176,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-04-14",55.39,55.91,0.726,1.32,13100,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1183,"change":1185,"percent_change":509,"volume":1186,"transactions":9,"vwap":1183},"2026-04-13",54.47,55.184,54.39,0.484,5900,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":420,"volume":1194,"transactions":9,"vwap":1192},"2026-04-10",54.8,54.85,54.65,54.7,0.061,7600,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":629,"volume":1202,"transactions":9,"vwap":1200},"2026-04-09",54.33,54.75,54.29,54.639,0.179,7000,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1049,"transactions":9,"vwap":1208},"2026-04-08",54.556,54.59,54.41,54.46,1.648,3.12,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1214,"change":1216,"percent_change":195,"volume":1217,"transactions":9,"vwap":1214},"2026-04-07",52.66,52.812,52.21,-0.088,8000,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":981,"volume":1225,"transactions":9,"vwap":1223},"2026-04-06",52.745,52.91,52.685,52.9,0.325,16800,{"date":1227,"open":1228,"high":1229,"low":1228,"close":1230,"change":1231,"percent_change":196,"volume":750,"transactions":9,"vwap":1230},"2026-04-02",51.9,52.64,52.575,-0.145,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-04-01",52.67,52.905,52.63,52.72,0.6,1.15,9500,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-03-31",51.499,52.13,51.21,52.12,1.45,2.86,6900,{"date":1251,"open":1252,"high":1252,"low":1253,"close":1254,"change":639,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1254},"2026-03-30",51.23,50.499,50.67,-0.26,11100,{"date":1258,"open":1259,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-03-27",51.16,50.63,50.8,-0.605,-1.18,53500,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-03-26",51.93,52.209,51.405,-1.043,-1.99,19000,{"date":1274,"open":1275,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":542,"volume":1279,"transactions":9,"vwap":1277},"2026-03-25",52.69,52.405,52.448,0.449,13000,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-03-24",51.91,52.3,51.745,51.999,-0.411,-0.78,22300,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-03-23",52.43,52.718,52.139,52.41,0.932,1.81,49800,{"date":1299,"open":1300,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-03-20",52.135,51.455,51.478,-1.113,-2.12,17200,{"date":1307,"open":1308,"high":1309,"low":1308,"close":1310,"change":1311,"percent_change":-6,"volume":880,"transactions":9,"vwap":1310},"2026-03-19",52.25,52.87,52.591,-0.001,{"date":1313,"open":1314,"high":1314,"low":1315,"close":1315,"change":1316,"percent_change":1317,"volume":982,"transactions":9,"vwap":1315},"2026-03-18",53.099998,52.592,-0.668,-1.25,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":560,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1323},"2026-03-17",53.52,53.58,53.25,53.26,0.24,9800,{"date":1327,"open":1223,"high":1328,"low":1223,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-03-16",53.19,53.13,0.75,1.43,38200,{"date":1334,"open":1335,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1305,"transactions":9,"vwap":1337},"2026-03-13",53.155,52.341,52.38,-0.496,-0.94,{"date":1341,"open":1342,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-03-12",53.15,52.786,52.876,-0.801,-1.49,7200,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":533,"volume":951,"transactions":9,"vwap":1353},"2026-03-11",53.74,53.88,53.44,53.677,-0.083,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":255,"volume":1362,"transactions":9,"vwap":1360},"2026-03-10",53.694,54.23,53.45,53.76,0.047,75900,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1366,"change":1368,"percent_change":44,"volume":1369,"transactions":9,"vwap":1366},"2026-03-09",52.585,53.713,52.5,0.533,23100,{"date":1371,"open":1372,"high":1373,"low":1221,"close":1374,"change":1048,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1374},"2026-03-06",53.049999,53.46,53.18,-1.32,36700,{"date":1378,"open":1379,"high":1380,"low":1373,"close":1381,"change":245,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1381},"2026-03-05",54.07,54.27,53.89,-1.05,5600,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1208,"change":1389,"percent_change":509,"volume":1390,"transactions":9,"vwap":1208},"2026-03-04",54.12,54.488,53.92,0.477,11300,{"date":1392,"open":1352,"high":1393,"low":1372,"close":1394,"change":1395,"percent_change":1396,"volume":898,"transactions":9,"vwap":1394},"2026-03-03",54.18,53.983,-0.917,-1.67,{"date":1398,"open":1399,"high":1400,"low":1399,"close":1401,"change":305,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1401},"2026-03-02",54.672,55.099998,54.9,-0.65,22400,{"date":1405,"open":1406,"high":1407,"low":1406,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-02-27",55.15,55.34,55.26,-0.24,-0.43,15300,{"date":1413,"open":1414,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":398,"volume":1418,"transactions":9,"vwap":1416},"2026-02-26",55.7,55.173,55.5,-0.212,8200,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1116,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1424},"2026-02-25",55.47,55.74,55.455,55.712,0.87,18900,{"date":1428,"open":1189,"high":1429,"low":1430,"close":1429,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1429},"2026-02-24",55.23,54.79,0.39,0.71,11400,{"date":1435,"open":1436,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-02-23",55.32,54.71,54.84,-0.48,-0.87,36500,{"date":1443,"open":1444,"high":1407,"low":1444,"close":1436,"change":950,"percent_change":542,"volume":1445,"transactions":9,"vwap":1436},"2026-02-20",54.775,13900,{"date":1447,"open":1448,"high":1190,"low":1449,"close":1190,"change":1450,"percent_change":398,"volume":1451,"transactions":9,"vwap":1190},"2026-02-19",54.698,54.685,-0.21,17700,{"date":1453,"open":1454,"high":1429,"low":1455,"close":1456,"change":1457,"percent_change":51,"volume":1049,"transactions":9,"vwap":1456},"2026-02-18",54.91,54.88,55.060001,0.27,{"date":1459,"open":1208,"high":1455,"low":1460,"close":1430,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1430},"2026-02-17",54.24,0.152,0.28,9600,{"date":1465,"open":1466,"high":1467,"low":1466,"close":1468,"change":1469,"percent_change":-6,"volume":1470,"transactions":9,"vwap":1468},"2026-02-13",54.502,54.82,54.638,-0.002,1800,{"date":1472,"open":1473,"high":1473,"low":1474,"close":1475,"change":481,"percent_change":1476,"volume":911,"transactions":9,"vwap":1475},"2026-02-12",55.52,54.62,54.64,-1.34,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":1171,"percent_change":146,"volume":1483,"transactions":9,"vwap":1482},"2026-02-11",55.341,55.44,55.18,55.38,5400,{"date":1485,"open":1407,"high":1407,"low":1486,"close":1486,"change":973,"percent_change":676,"volume":1487,"transactions":9,"vwap":1486},"2026-02-10",55.17,6600,{"date":1489,"open":1490,"high":1491,"low":1490,"close":1492,"change":1493,"percent_change":225,"volume":1445,"transactions":9,"vwap":1492},"2026-02-09",54.77,55.25,55.21,0.436,{"date":1495,"open":1496,"high":1497,"low":1496,"close":1497,"change":1498,"percent_change":1499,"volume":889,"transactions":9,"vwap":1497},"2026-02-06",54.13,54.774,1.164,2.17,{"date":1501,"open":1350,"high":1502,"low":1352,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2026-02-05",53.98,53.61,-0.597,-1.1,9100,{"date":1508,"open":1509,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":195,"volume":1513,"transactions":9,"vwap":1511},"2026-02-04",54.55,54,54.207,-0.095,7300,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":1402,"volume":1521,"transactions":9,"vwap":1519},"2026-02-03",54.63,54.81,53.95,54.302,-0.354,44500,{"date":1523,"open":1380,"high":1524,"low":1380,"close":1525,"change":1431,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1525},"2026-02-02",54.72,54.656,0.72,10000,{"date":1529,"open":1206,"high":1516,"low":1530,"close":1531,"change":1410,"percent_change":1532,"volume":1117,"transactions":9,"vwap":1531},"2026-01-30",54.14,54.266,-0.79,{"date":1534,"open":1535,"high":1535,"low":1386,"close":1536,"change":1537,"percent_change":1037,"volume":935,"transactions":9,"vwap":1536},"2026-01-29",54.97,54.696,-0.029,{"date":1539,"open":1540,"high":1455,"low":1516,"close":1541,"change":1542,"percent_change":639,"volume":1543,"transactions":9,"vwap":1541},"2026-01-28",54.87,54.725,-0.073,18200,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":1550,"percent_change":509,"volume":1551,"transactions":9,"vwap":1549},"2026-01-27",54.689,54.841,54.66,54.798,0.48,7700,{"date":1553,"open":1554,"high":1554,"low":1358,"close":1555,"change":834,"percent_change":131,"volume":1556,"transactions":9,"vwap":1555},"2026-01-26",54.35,54.318,2500,{"date":1558,"open":1350,"high":1502,"low":1559,"close":1560,"change":1561,"percent_change":1562,"volume":1186,"transactions":9,"vwap":1560},"2026-01-23",53.73,53.898,0.184,0.34,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":1569,"percent_change":1550,"volume":750,"transactions":9,"vwap":1568},"2026-01-22",53.82,53.85,53.71,53.714,0.254,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1373,"change":1575,"percent_change":1239,"volume":1576,"transactions":9,"vwap":1373},"2026-01-21",53.205,53.497,53.025002,0.606,1500,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2026-01-20",53.28,53.37,52.854,-0.969,-1.8,24500,{"date":1586,"open":1510,"high":1510,"low":1559,"close":1587,"change":1588,"percent_change":236,"volume":1589,"transactions":9,"vwap":1587},"2026-01-16",53.823,-0.177,14200,{"date":1591,"open":1592,"high":1592,"low":1593,"close":1510,"change":1594,"percent_change":1550,"volume":1595,"transactions":9,"vwap":1510},"2026-01-15",54.2,53.78,0.26,47800,{"date":1597,"open":1565,"high":1565,"low":1598,"close":1350,"change":1599,"percent_change":206,"volume":919,"transactions":9,"vwap":1350},"2026-01-14",53.57,-0.165,{"date":1601,"open":1592,"high":1592,"low":1602,"close":1603,"change":1604,"percent_change":215,"volume":1418,"transactions":9,"vwap":1603},"2026-01-13",53.8,53.905,-0.241,{"date":1606,"open":1607,"high":1608,"low":1607,"close":1608,"change":1609,"percent_change":22,"volume":1347,"transactions":9,"vwap":1608},"2026-01-12",53.79,54.146,0.237,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":1616,"percent_change":1617,"volume":935,"transactions":9,"vwap":1615},"2026-01-09",53.892,53.97,53.64,53.909,0.358,0.67,{"date":1619,"open":1620,"high":1621,"low":1373,"close":1621,"change":1622,"percent_change":973,"volume":1623,"transactions":9,"vwap":1621},"2026-01-08",53.47,53.551,-0.019,6500,{"date":1625,"open":1626,"high":1566,"low":1598,"close":1598,"change":781,"percent_change":1029,"volume":962,"transactions":9,"vwap":1598},"2026-01-07",53.67,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1630,"change":435,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2026-01-06",53.5,53.91,53.48,1.05,178500,{"date":1635,"open":1322,"high":1636,"low":1637,"close":1638,"change":1431,"percent_change":158,"volume":1639,"transactions":9,"vwap":1638},"2026-01-05",53.486,53.24,53.35,16900,{"date":1641,"open":1374,"high":1322,"low":1642,"close":1643,"change":1644,"percent_change":1562,"volume":773,"transactions":9,"vwap":1643},"2026-01-02",52.82,52.96,0.178,{"date":1646,"open":1647,"high":1647,"low":1648,"close":1649,"change":1650,"percent_change":524,"volume":1483,"transactions":9,"vwap":1649},"2025-12-31",53.029999,52.73,52.782,-0.198,{"date":1652,"open":1374,"high":1653,"low":1654,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2025-12-30",53.21,52.98,-0.03,-0.06,4800,{"date":1659,"open":1314,"high":1314,"low":1660,"close":1661,"change":195,"percent_change":500,"volume":1662,"transactions":9,"vwap":1661},"2025-12-29",52.93,53.0099983,2900,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1374,"change":772,"percent_change":195,"volume":1383,"transactions":9,"vwap":1374},"2025-12-26",53.299,53.3,53.14,{"date":1669,"open":1670,"high":1671,"low":1374,"close":1672,"change":628,"percent_change":980,"volume":1673,"transactions":9,"vwap":1672},"2025-12-24",53.2,53.275,53.27,800,{"date":1675,"open":1654,"high":1676,"low":1677,"close":1678,"change":1679,"percent_change":1016,"volume":1049,"transactions":9,"vwap":1678},"2025-12-23",53.12,52.95,53.080002,0.265,{"date":1681,"open":1682,"high":1683,"low":1648,"close":1684,"change":1685,"percent_change":435,"volume":872,"transactions":9,"vwap":1684},"2025-12-22",52.8,52.85,52.815,0.295,{"date":1687,"open":1688,"high":1689,"low":1688,"close":1690,"change":1691,"percent_change":981,"volume":1126,"transactions":9,"vwap":1690},"2025-12-19",52.4,52.62,52.52,0.323,{"date":1693,"open":1694,"high":1337,"low":1695,"close":1696,"change":1697,"percent_change":1698,"volume":1390,"transactions":9,"vwap":1696},"2025-12-18",52.2,52.11,52.197,0.507,0.98,{"date":1700,"open":1701,"high":1701,"low":1702,"close":1702,"change":1703,"percent_change":1339,"volume":1704,"transactions":9,"vwap":1702},"2025-12-17",52.33,51.69,-0.49,42500,{"date":1706,"open":1707,"high":1707,"low":1708,"close":1709,"change":1048,"percent_change":1476,"volume":1157,"transactions":9,"vwap":1709},"2025-12-16",52.35,52.0099983,52.18,{"date":1711,"open":1712,"high":1712,"low":1713,"close":1714,"change":491,"percent_change":255,"volume":1057,"transactions":9,"vwap":1714},"2025-12-15",53.34,52.81,52.89,{"date":1716,"open":1631,"high":1631,"low":1717,"close":1718,"change":245,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1718},"2025-12-12",52.75,52.84,-1.07,3400,{"date":1722,"open":1579,"high":1723,"low":1667,"close":1724,"change":628,"percent_change":980,"volume":773,"transactions":9,"vwap":1724},"2025-12-11",53.51,53.41,{"date":1726,"open":1682,"high":1727,"low":1682,"close":1728,"change":126,"percent_change":871,"volume":1729,"transactions":9,"vwap":1728},"2025-12-10",53.29,53.22,16000,{"date":1731,"open":1732,"high":1733,"low":1642,"close":1642,"change":1734,"percent_change":1002,"volume":1735,"transactions":9,"vwap":1642},"2025-12-09",52.88,52.985,-0.041,1600,{"date":1737,"open":1670,"high":1670,"low":1738,"close":1739,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2025-12-08",52.83,52.861,-0.184,-0.35,4100,{"date":1744,"open":1678,"high":1653,"low":1654,"close":1745,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1745},"2025-12-05",53.044998,0.195,0.37,19800,{"date":1750,"open":1221,"high":1221,"low":1751,"close":1683,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1683},"2025-12-04",52.785,0.04,0.08,4300,{"date":1756,"open":1237,"high":1309,"low":1229,"close":1713,"change":1757,"percent_change":659,"volume":1758,"transactions":9,"vwap":1713},"2025-12-03",0.065,66600,{"date":1760,"open":1642,"high":1642,"low":1761,"close":1220,"change":1762,"percent_change":629,"volume":1483,"transactions":9,"vwap":1220},"2025-12-02",52.61,0.176,{"date":1764,"open":1765,"high":1648,"low":1765,"close":1766,"change":820,"percent_change":1741,"volume":1767,"transactions":9,"vwap":1766},"2025-12-01",52.48,52.569,2300,{"date":1769,"open":1213,"high":1770,"low":1236,"close":1770,"change":1771,"percent_change":1324,"volume":1103,"transactions":9,"vwap":1770},"2025-11-28",52.751,0.127,{"date":1773,"open":1707,"high":1774,"low":1707,"close":1775,"change":1776,"percent_change":1777,"volume":750,"transactions":9,"vwap":1775},"2025-11-26",52.7,52.624,0.504,0.97,{"date":1779,"open":1702,"high":1780,"low":1781,"close":1246,"change":1782,"percent_change":1064,"volume":1186,"transactions":9,"vwap":1246},"2025-11-25",52.176,51.51,0.59,{"date":1784,"open":1785,"high":1786,"low":1785,"close":1787,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1787},"2025-11-24",51.11,51.6,51.53,0.525,1.03,50000,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":65,"volume":1798,"transactions":9,"vwap":1796},"2025-11-21",50.74,51.32,50.61,51.0050011,0.453,85500,{"date":1800,"open":1801,"high":1801,"low":1802,"close":1803,"change":1804,"percent_change":1346,"volume":1805,"transactions":9,"vwap":1803},"2025-11-20",51.96,50.52,50.552,-0.763,8600,{"date":1807,"open":1245,"high":1808,"low":1809,"close":1810,"change":1811,"percent_change":1812,"volume":1483,"transactions":9,"vwap":1810},"2025-11-19",51.345,51.13,51.315,0.087,0.17,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":1819,"percent_change":481,"volume":1403,"transactions":9,"vwap":1818},"2025-11-18",51.35,51.365,51,51.228,-0.384,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":1826,"percent_change":1827,"volume":1126,"transactions":9,"vwap":1825},"2025-11-17",52.040001,52.195,51.535,51.612,-0.578,-1.11,{"date":1829,"open":1830,"high":1831,"low":1830,"close":1832,"change":1164,"percent_change":973,"volume":951,"transactions":9,"vwap":1832},"2025-11-14",51.64,52.39,52.19,{"date":1834,"open":1835,"high":1713,"low":1215,"close":1215,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1215},"2025-11-13",52.76,-0.729,-1.38,11600,{"date":1840,"open":1841,"high":1841,"low":1714,"close":1842,"change":933,"percent_change":812,"volume":1843,"transactions":9,"vwap":1842},"2025-11-12",53,52.939,1300,{"date":1845,"open":1846,"high":1309,"low":1847,"close":1848,"change":1849,"percent_change":1324,"volume":1576,"transactions":9,"vwap":1848},"2025-11-11",52.688,52.65,52.842,0.128,{"date":1851,"open":1761,"high":1237,"low":1852,"close":1853,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1853},"2025-11-10",52.32,52.714,0.729,1.4,35100,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":1863,"percent_change":677,"volume":1864,"transactions":9,"vwap":1862},"2025-11-07",51.77,52.02,51.434,51.985,-0.064,26500,{"date":1866,"open":1867,"high":1867,"low":1868,"close":1869,"change":1870,"percent_change":1871,"volume":1347,"transactions":9,"vwap":1869},"2025-11-06",52.256,51.97,52.049,-0.377,-0.72,{"date":1873,"open":1709,"high":1874,"low":1875,"close":1876,"change":1877,"percent_change":508,"volume":1878,"transactions":9,"vwap":1876},"2025-11-05",52.515,52.14,52.426,0.284,10200,{"date":1880,"open":1875,"high":1294,"low":1875,"close":1881,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1881},"2025-11-04",52.142,-0.603,-1.14,3900,{"date":1886,"open":1275,"high":1718,"low":1847,"close":1220,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1220},"2025-11-03",0.005,0.01,2400,{"date":1891,"open":1309,"high":1221,"low":1689,"close":1892,"change":1893,"percent_change":1080,"volume":821,"transactions":9,"vwap":1892},"2025-10-31",52.74,0.103,{"date":1895,"open":1683,"high":1896,"low":1689,"close":1897,"change":1898,"percent_change":1532,"volume":1899,"transactions":9,"vwap":1897},"2025-10-30",52.856,52.637,-0.419,5700,{"date":1901,"open":1902,"high":1672,"low":1903,"close":1904,"change":1905,"percent_change":255,"volume":1657,"transactions":9,"vwap":1904},"2025-10-29",53.215,52.99,53.056,0.046,{"date":1907,"open":1643,"high":1653,"low":1221,"close":1661,"change":560,"percent_change":121,"volume":1576,"transactions":9,"vwap":1661},"2025-10-28",{"date":1909,"open":1910,"high":1903,"low":1911,"close":1732,"change":508,"percent_change":1789,"volume":1483,"transactions":9,"vwap":1732},"2025-10-27",52.79,52.77,{"date":1913,"open":1291,"high":1291,"low":1914,"close":1914,"change":1562,"percent_change":668,"volume":1915,"transactions":9,"vwap":1914},"2025-10-24",52.34,2000,{"date":1917,"open":1918,"high":1919,"low":1918,"close":1919,"change":1015,"percent_change":435,"volume":1915,"transactions":9,"vwap":1919},"2025-10-23",51.87,52,{"date":1921,"open":1801,"high":1801,"low":1922,"close":1923,"change":1924,"percent_change":206,"volume":1925,"transactions":9,"vwap":1923},"2025-10-22",51.45,51.71,-0.16,4900,{"date":1927,"open":1928,"high":1244,"low":1929,"close":1918,"change":973,"percent_change":1002,"volume":1930,"transactions":9,"vwap":1918},"2025-10-21",51.85,51.81,9700,{"date":1932,"open":1933,"high":1934,"low":1933,"close":1282,"change":1935,"percent_change":131,"volume":750,"transactions":9,"vwap":1282},"2025-10-20",51.68,52.060001,0.403,{"date":1937,"open":1245,"high":1938,"low":1259,"close":1939,"change":1940,"percent_change":950,"volume":1941,"transactions":9,"vwap":1939},"2025-10-17",51.561,51.507,0.243,6800,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":1948,"percent_change":640,"volume":1767,"transactions":9,"vwap":1947},"2025-10-16",51.57,51.59,51.099998,51.264,-0.114,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":904,"percent_change":1016,"volume":1576,"transactions":9,"vwap":1954},"2025-10-15",51.44,51.449,51.27,51.378,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":961,"percent_change":1961,"volume":1194,"transactions":9,"vwap":1960},"2025-10-14",50.7,51.303,50.66,51.12,-0.18,{"date":1963,"open":1964,"high":1964,"low":1965,"close":1966,"change":1967,"percent_change":570,"volume":1843,"transactions":9,"vwap":1966},"2025-10-13",51.25,51.191,51.211,0.841,{"date":1969,"open":1970,"high":1970,"low":26,"close":26,"change":1971,"percent_change":1972,"volume":1030,"transactions":9,"vwap":26},"2025-10-10",51.61,-1.329,-2.57,{"date":1974,"open":1975,"high":1228,"low":1976,"close":1977,"change":1978,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1977},"2025-10-09",51.873,51.58,51.699,-0.301,-0.58,8700,{"date":1982,"open":1983,"high":1919,"low":1983,"close":1919,"change":1984,"percent_change":126,"volume":1556,"transactions":9,"vwap":1919},"2025-10-08",51.74,0.209,{"date":1986,"open":1983,"high":1929,"low":1983,"close":1987,"change":1988,"percent_change":1029,"volume":1673,"transactions":9,"vwap":1987},"2025-10-07",51.791,-0.328,{"date":1990,"open":1709,"high":1709,"low":1991,"close":1992,"change":1193,"percent_change":659,"volume":1135,"transactions":9,"vwap":1992},"2025-10-06",52.030998,52.119,{"date":1994,"open":1708,"high":1995,"low":1996,"close":1997,"change":1998,"percent_change":629,"volume":773,"transactions":9,"vwap":1997},"2025-10-03",52.228,51.94,52.057999,0.173,{"date":2000,"open":2001,"high":2002,"low":1923,"close":2003,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2003},"2025-10-02",51.896,51.965,51.885,0.038,0.07,24400,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2012},"2025-10-01",51.72,51.98,51.67,51.847,0.231,0.45,3700,{"date":2017,"open":2018,"high":2019,"low":1815,"close":2019,"change":2020,"percent_change":834,"volume":2021,"transactions":9,"vwap":2019},"2025-09-30",51.41,51.616,0.216,6000,{"date":2023,"open":1781,"high":2024,"low":2025,"close":2026,"change":659,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2026},"2025-09-29",51.63,51.392,51.4,0.23,41000,{"date":2030,"open":2031,"high":2026,"low":1946,"close":2032,"change":2033,"percent_change":472,"volume":766,"transactions":9,"vwap":2032},"2025-09-26",51.2,51.28,0.22,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":500,"percent_change":722,"volume":2040,"transactions":9,"vwap":2039},"2025-09-25",51.049,51.19,50.96,51.060001,22800,{"date":2042,"open":1830,"high":1830,"low":2043,"close":2044,"change":2045,"percent_change":2046,"volume":1256,"transactions":9,"vwap":2044},"2025-09-24",51.36,51.38,-0.27,-0.52,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":2053,"percent_change":275,"volume":1487,"transactions":9,"vwap":2052},"2025-09-23",51.88,51.95,51.645,51.65,-0.237,{"date":2055,"open":2056,"high":1996,"low":2056,"close":2057,"change":2058,"percent_change":1431,"volume":1899,"transactions":9,"vwap":2057},"2025-09-22",51.75,51.887,0.204,{"date":2060,"open":2061,"high":2062,"low":1781,"close":2062,"change":2063,"percent_change":1594,"volume":1483,"transactions":9,"vwap":2062},"2025-09-19",51.594,51.683,0.133,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":2070,"percent_change":1462,"volume":2071,"transactions":9,"vwap":2069},"2025-09-18",51.49,51.73,51.48,51.55,0.146,8400,{"date":2073,"open":2066,"high":1786,"low":2074,"close":2075,"change":2076,"percent_change":206,"volume":1117,"transactions":9,"vwap":2075},"2025-09-17",51.199,51.404,-0.158,{"date":2078,"open":1944,"high":2079,"low":1781,"close":2080,"change":2081,"percent_change":111,"volume":2082,"transactions":9,"vwap":2080},"2025-09-16",51.62,51.562,-0.003,9000,{"date":2084,"open":2085,"high":2086,"low":2085,"close":2087,"change":2088,"percent_change":508,"volume":1470,"transactions":9,"vwap":2087},"2025-09-15",51.42,51.629,51.565,0.279,{"date":2090,"open":1794,"high":2091,"low":1953,"close":2092,"change":2093,"percent_change":205,"volume":1899,"transactions":9,"vwap":2092},"2025-09-12",51.34,51.286,-0.099,{"date":2095,"open":2096,"high":2068,"low":1794,"close":2097,"change":2098,"percent_change":158,"volume":2099,"transactions":9,"vwap":2097},"2025-09-11",51.325,51.385,0.376,16300,{"date":2101,"open":2102,"high":2102,"low":2103,"close":2104,"change":1746,"percent_change":146,"volume":1506,"transactions":9,"vwap":2104},"2025-09-10",51.24,50.908,51.0089989,{"date":2106,"open":1254,"high":2107,"low":2108,"close":2107,"change":2109,"percent_change":560,"volume":2110,"transactions":9,"vwap":2107},"2025-09-09",50.814,50.65,0.064,2100,{"date":2112,"open":2113,"high":2114,"low":1260,"close":2115,"change":980,"percent_change":1432,"volume":2116,"transactions":9,"vwap":2115},"2025-09-08",50.68,50.76,50.75,128200,{"date":2118,"open":2119,"high":2119,"low":2120,"close":2121,"change":491,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2121},"2025-09-05",50.395,50.32,50.39,0.1,1700,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2127,"change":2129,"percent_change":2130,"volume":898,"transactions":9,"vwap":2127},"2025-09-04",50.07,50.34,49.98,0.405,0.81,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":2137,"percent_change":2138,"volume":1720,"transactions":9,"vwap":2136},"2025-09-03",49.855,50.029999,49.72,49.935,0.305,0.61,{"date":2140,"open":2141,"high":2142,"low":2141,"close":2143,"change":2144,"percent_change":216,"volume":856,"transactions":9,"vwap":2143},"2025-09-02",49.33,49.715,49.63,-0.365,{"date":2146,"open":2147,"high":2147,"low":2148,"close":2149,"change":2150,"percent_change":995,"volume":2151,"transactions":9,"vwap":2149},"2025-08-29",50.22,49.89,49.995,-0.385,4200,{"date":2153,"open":2147,"high":2154,"low":2155,"close":2154,"change":2156,"percent_change":2014,"volume":2157,"transactions":9,"vwap":2154},"2025-08-28",50.38,50.16,0.224,4400,{"date":2159,"open":2160,"high":2161,"low":2160,"close":2161,"change":2162,"percent_change":420,"volume":2163,"transactions":9,"vwap":2161},"2025-08-27",50,50.156,0.055,12000,{"date":2165,"open":2134,"high":2166,"low":2148,"close":2166,"change":1537,"percent_change":1656,"volume":2167,"transactions":9,"vwap":2166},"2025-08-26",50.101,100500,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":2174,"percent_change":215,"volume":2175,"transactions":9,"vwap":2173},"2025-08-25",50.27,50.359,50.080002,50.13,-0.225,11000,{"date":2177,"open":2178,"high":2179,"low":2178,"close":2180,"change":2181,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2180},"2025-08-22",49.85,50.5,50.355,0.715,1.44,3800,{"date":2185,"open":2186,"high":2187,"low":2143,"close":2188,"change":2189,"percent_change":275,"volume":919,"transactions":9,"vwap":2188},"2025-08-21",49.65,49.73,49.64,-0.23,{"date":2191,"open":2192,"high":2192,"low":2193,"close":2194,"change":2195,"percent_change":188,"volume":2196,"transactions":9,"vwap":2194},"2025-08-20",49.94,49.47,49.87,0.002,6200,{"date":2198,"open":2199,"high":2200,"low":2178,"close":2201,"change":2202,"percent_change":2046,"volume":1805,"transactions":9,"vwap":2201},"2025-08-19",50.11,50.15,49.868,-0.262,{"date":2204,"open":2126,"high":2205,"low":2206,"close":2173,"change":2207,"percent_change":111,"volume":1057,"transactions":9,"vwap":2173},"2025-08-18",50.19,50.0099983,-0.005,{"date":2209,"open":2210,"high":2210,"low":2211,"close":2211,"change":2212,"percent_change":772,"volume":1720,"transactions":9,"vwap":2211},"2025-08-15",50.33,50.135,-0.045,{"date":2214,"open":2134,"high":2147,"low":2215,"close":2216,"change":2217,"percent_change":1002,"volume":1925,"transactions":9,"vwap":2216},"2025-08-14",49.931,50.18,-0.039,{"date":2219,"open":2220,"high":2147,"low":2126,"close":2221,"change":2222,"percent_change":1550,"volume":2223,"transactions":9,"vwap":2221},"2025-08-13",50.2,50.219,0.239,6400,{"date":2225,"open":2226,"high":2227,"low":2226,"close":2128,"change":2228,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2128},"2025-08-12",49.5,50.013,0.641,1.3,81600,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2235,"change":2236,"percent_change":2237,"volume":1325,"transactions":9,"vwap":2235},"2025-08-11",49.53,49.54,49.339,-0.271,-0.55,{"date":2239,"open":2240,"high":2241,"low":2240,"close":2241,"change":1562,"percent_change":454,"volume":173,"transactions":9,"vwap":2241},"2025-08-08",49.56,49.61,{"date":2243,"open":2244,"high":2244,"low":2245,"close":2246,"change":2122,"percent_change":1080,"volume":1720,"transactions":9,"vwap":2246},"2025-08-07",49.4,49.064999,49.27,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":1462,"percent_change":789,"volume":773,"transactions":9,"vwap":2252},"2025-08-06",49.060001,49.25,48.89,49.17,{"date":2254,"open":2255,"high":2256,"low":137,"close":2251,"change":1002,"percent_change":1924,"volume":1256,"transactions":9,"vwap":2251},"2025-08-05",48.96,49,{"date":2258,"open":2259,"high":2260,"low":2259,"close":2261,"change":2262,"percent_change":2263,"volume":1720,"transactions":9,"vwap":2261},"2025-08-04",48.81,48.99,48.97,0.671,1.39,{"date":2265,"open":2266,"high":2266,"low":2267,"close":2268,"change":2269,"percent_change":2270,"volume":805,"transactions":9,"vwap":2268},"2025-08-01",48.54,48.080002,48.299,-0.427,-0.88,{"date":2272,"open":2273,"high":2273,"low":2274,"close":2275,"change":2276,"percent_change":1871,"volume":1735,"transactions":9,"vwap":2275},"2025-07-31",49.22,48.72,48.726,-0.353,{"date":2278,"open":2252,"high":2279,"low":2280,"close":2281,"change":2282,"percent_change":533,"volume":1980,"transactions":9,"vwap":2281},"2025-07-30",49.3,48.93,49.078999,-0.074,{"date":2284,"open":2279,"high":2279,"low":2285,"close":2286,"change":1469,"percent_change":-6,"volume":2110,"transactions":9,"vwap":2286},"2025-07-29",49.099998,49.153,{"date":2288,"open":2279,"high":2279,"low":2289,"close":2290,"change":2291,"percent_change":1029,"volume":805,"transactions":9,"vwap":2290},"2025-07-28",49.13,49.155,-0.314,{"date":2293,"open":2294,"high":2193,"low":2294,"close":2295,"change":2296,"percent_change":659,"volume":2297,"transactions":9,"vwap":2295},"2025-07-25",49.34,49.469,0.059,3300,{"date":2299,"open":2300,"high":2300,"low":2301,"close":2301,"change":2302,"percent_change":1037,"volume":2123,"transactions":9,"vwap":2301},"2025-07-24",49.6,49.41,-0.025,{"date":2304,"open":2305,"high":2306,"low":2305,"close":2307,"change":2308,"percent_change":2309,"volume":2157,"transactions":9,"vwap":2307},"2025-07-23",49.12,49.48,49.435,0.592,1.21,{"date":2311,"open":137,"high":2280,"low":2312,"close":2313,"change":2314,"percent_change":1924,"volume":1325,"transactions":9,"vwap":2313},"2025-07-22",48.68,48.843,-0.077,{"date":2316,"open":137,"high":2255,"low":2317,"close":2318,"change":733,"percent_change":2319,"volume":2183,"transactions":9,"vwap":2318},"2025-07-21",48.853,48.92,0.64,{"date":2321,"open":2274,"high":2274,"low":2322,"close":2323,"change":1655,"percent_change":1656,"volume":2324,"transactions":9,"vwap":2323},"2025-07-18",48.59,48.61,2600,{"date":2326,"open":2327,"high":2328,"low":2327,"close":2328,"change":2329,"percent_change":1016,"volume":2330,"transactions":9,"vwap":2328},"2025-07-17",48.39,48.64,0.241,61100,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":2337,"percent_change":2033,"volume":1754,"transactions":9,"vwap":2336},"2025-07-16",48.18,48.419,48.07,48.399,0.106,{"date":2339,"open":2274,"high":2274,"low":2340,"close":2341,"change":2342,"percent_change":897,"volume":773,"transactions":9,"vwap":2341},"2025-07-15",48.27,48.293,-0.192,{"date":2344,"open":2327,"high":2345,"low":2346,"close":2347,"change":2348,"percent_change":2033,"volume":872,"transactions":9,"vwap":2347},"2025-07-14",48.57,48.3,48.485,0.107,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2354,"change":2355,"percent_change":1979,"volume":1576,"transactions":9,"vwap":2354},"2025-07-11",48.44,48.5,48.335,48.378,-0.284,{"date":2357,"open":2358,"high":2359,"low":2358,"close":2360,"change":2361,"percent_change":1752,"volume":2362,"transactions":9,"vwap":2360},"2025-07-10",48.536,48.735,48.662,0.018,10400,{"date":2364,"open":2365,"high":2366,"low":2365,"close":2366,"change":2367,"percent_change":1330,"volume":2368,"transactions":9,"vwap":2366},"2025-07-09",48.411,48.644,0.364,4600,{"date":2370,"open":2371,"high":2351,"low":2372,"close":2373,"change":2374,"percent_change":491,"volume":821,"transactions":9,"vwap":2373},"2025-07-08",48.38,48.24,48.28,0.023,{"date":2376,"open":2345,"high":2345,"low":2377,"close":2378,"change":2379,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2378},"2025-07-07",48.21,48.257,-0.406,-0.83,24300,{"date":2383,"open":2384,"high":2384,"low":2385,"close":2385,"change":2386,"percent_change":1550,"volume":2387,"transactions":9,"vwap":2385},"2025-07-03",48.67,48.663,0.233,400,{"date":2389,"open":2390,"high":2391,"low":2390,"close":2391,"change":1080,"percent_change":2392,"volume":1576,"transactions":9,"vwap":2391},"2025-07-02",48.23,48.43,0.41,{"date":2394,"open":2395,"high":2346,"low":2396,"close":2390,"change":2397,"percent_change":2005,"volume":2398,"transactions":9,"vwap":2390},"2025-07-01",48.2,48.15,0.034,30700,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2402,"change":2137,"percent_change":2319,"volume":1103,"transactions":9,"vwap":2402},"2025-06-30",47.98,48.196,47.97,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2409,"change":2410,"percent_change":950,"volume":2411,"transactions":9,"vwap":2409},"2025-06-27",47.85,47.968,47.795,47.891,0.223,1100,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2417,"change":2418,"percent_change":2419,"volume":1576,"transactions":9,"vwap":2417},"2025-06-26",47.48,47.73,47.4,47.668,0.439,0.93,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2425,"change":2426,"percent_change":196,"volume":2427,"transactions":9,"vwap":2425},"2025-06-25",47.228,47.29,47.13,47.229,-0.131,4700,{"date":2429,"open":2430,"high":2416,"low":2430,"close":2431,"change":2432,"percent_change":2433,"volume":1325,"transactions":9,"vwap":2431},"2025-06-24",47.15,47.36,0.688,1.47,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2437,"change":2439,"percent_change":2440,"volume":2123,"transactions":9,"vwap":2437},"2025-06-23",46.24,46.672,46.22,0.389,0.84,{"date":2442,"open":2443,"high":2443,"low":2444,"close":2445,"change":1148,"percent_change":275,"volume":2196,"transactions":9,"vwap":2445},"2025-06-20",46.74,46.202,46.283,{"date":2447,"open":2448,"high":2448,"low":2449,"close":2450,"change":2361,"percent_change":1752,"volume":1889,"transactions":9,"vwap":2450},"2025-06-18",46.62,46.48,46.498,{"date":2452,"open":2453,"high":2454,"low":2449,"close":2449,"change":2455,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2449},"2025-06-17",46.67,46.77,-0.47,-1,700,{"date":2459,"open":2460,"high":2460,"low":2461,"close":2462,"change":1164,"percent_change":973,"volume":2463,"transactions":9,"vwap":2462},"2025-06-16",47.2,46.92,46.95,17500,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":2470,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2469},"2025-06-13",47.11,47.252,46.93,46.97,-0.491,-1.03,1200,{"date":2474,"open":2475,"high":2476,"low":2475,"close":2477,"change":2478,"percent_change":126,"volume":2479,"transactions":9,"vwap":2477},"2025-06-12",47.24,47.58,47.461,0.191,60700,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2485,"change":620,"percent_change":2189,"volume":1925,"transactions":9,"vwap":2485},"2025-06-11",47.425,47.51,47.16,47.27,{"date":2487,"open":2485,"high":2488,"low":2489,"close":2488,"change":420,"percent_change":2027,"volume":1487,"transactions":9,"vwap":2488},"2025-06-10",47.38,47.18,{"date":2491,"open":2492,"high":2493,"low":2492,"close":2485,"change":2494,"percent_change":384,"volume":2495,"transactions":9,"vwap":2485},"2025-06-09",47.07,47.39,0.271,112500,{"date":2497,"open":2469,"high":2498,"low":2462,"close":2498,"change":2499,"percent_change":2500,"volume":2501,"transactions":9,"vwap":2498},"2025-06-06",46.999,0.317,0.68,1400,{"date":2503,"open":2504,"high":2468,"low":2505,"close":2505,"change":2506,"percent_change":195,"volume":2507,"transactions":9,"vwap":2505},"2025-06-05",46.72,46.682,-0.078,81200,{"date":2509,"open":2504,"high":2510,"low":2511,"close":2512,"change":2513,"percent_change":121,"volume":2514,"transactions":9,"vwap":2512},"2025-06-04",46.91,46.71,46.76,0.118,7400,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2520,"change":2521,"percent_change":834,"volume":1135,"transactions":9,"vwap":2520},"2025-06-03",46.49,46.686,46.38,46.642,0.196,{"date":2523,"open":2524,"high":2525,"low":2524,"close":2525,"change":2526,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2525},"2025-06-02",46.14,46.446,0.252,0.55,500,{"date":2530,"open":2531,"high":2532,"low":2531,"close":2532,"change":1469,"percent_change":-6,"volume":821,"transactions":9,"vwap":2532},"2025-05-30",45.97,46.194,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2536,"change":2538,"percent_change":918,"volume":2297,"transactions":9,"vwap":2536},"2025-05-29",46.15,46.196,46.138,0.137,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2543,"change":2544,"percent_change":1029,"volume":2545,"transactions":9,"vwap":2543},"2025-05-28",46.33,46.34,46.058998,-0.291,5000,{"date":2547,"open":2524,"high":2548,"low":2524,"close":2549,"change":2550,"percent_change":2551,"volume":919,"transactions":9,"vwap":2549},"2025-05-27",46.46,46.35,0.717,1.57,{"date":2553,"open":2554,"high":2555,"low":2554,"close":2556,"change":195,"percent_change":524,"volume":2557,"transactions":9,"vwap":2556},"2025-05-23",45.45,45.87,45.633,33000,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2563,"change":2564,"percent_change":1888,"volume":1889,"transactions":9,"vwap":2563},"2025-05-22",45.838,46.019001,45.8,45.803,0.004,{"date":2566,"open":2567,"high":2549,"low":2568,"close":2569,"change":2570,"percent_change":849,"volume":942,"transactions":9,"vwap":2569},"2025-05-21",46.029999,45.78,45.799,-0.456,{"date":2572,"open":2573,"high":2542,"low":2574,"close":2575,"change":2576,"percent_change":1655,"volume":2151,"transactions":9,"vwap":2575},"2025-05-20",46.28,46.09,46.255,-0.016,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2580,"change":2582,"percent_change":980,"volume":2183,"transactions":9,"vwap":2580},"2025-05-19",45.997,46.271,45.94,0.166,{"date":2584,"open":2531,"high":2585,"low":2586,"close":2587,"change":2494,"percent_change":1782,"volume":1889,"transactions":9,"vwap":2587},"2025-05-16",46.13,45.95,46.105,{"date":2589,"open":2590,"high":2591,"low":2590,"close":2591,"change":2592,"percent_change":834,"volume":1576,"transactions":9,"vwap":2591},"2025-05-15",45.82,45.834,0.192,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2598,"change":2599,"percent_change":1164,"volume":2600,"transactions":9,"vwap":2598},"2025-05-14",45.71,45.725,45.58,45.642,-0.007,3200,{"date":2602,"open":2603,"high":2604,"low":2605,"close":2606,"change":1022,"percent_change":2130,"volume":1657,"transactions":9,"vwap":2606},"2025-05-13",45.43,45.763,45.35,45.649,{"date":2608,"open":2609,"high":2610,"low":2611,"close":2610,"change":2612,"percent_change":2613,"volume":2183,"transactions":9,"vwap":2610},"2025-05-12",45.24,45.281,45.12,1.054,2.38,{"date":2615,"open":2616,"high":2616,"low":2617,"close":2618,"change":1622,"percent_change":973,"volume":1662,"transactions":9,"vwap":2618},"2025-05-09",44.36,44.14,44.227,{"date":2620,"open":2621,"high":2622,"low":2623,"close":2624,"change":732,"percent_change":834,"volume":1925,"transactions":9,"vwap":2624},"2025-05-08",44.23,44.268,44.121,44.246,{"date":2626,"open":2627,"high":2627,"low":2628,"close":2628,"change":1002,"percent_change":1961,"volume":1915,"transactions":9,"vwap":2628},"2025-05-07",44.21,44.060001,{"date":2630,"open":2631,"high":2631,"low":2628,"close":2617,"change":195,"percent_change":398,"volume":2324,"transactions":9,"vwap":2617},"2025-05-06",44.27,{"date":2633,"open":2634,"high":2634,"low":2635,"close":2635,"change":2636,"percent_change":409,"volume":2411,"transactions":9,"vwap":2635},"2025-05-05",44.39,44.31,-0.062,{"date":2638,"open":2639,"high":2640,"low":2639,"close":2641,"change":2642,"percent_change":2263,"volume":1915,"transactions":9,"vwap":2641},"2025-05-02",44.203,44.44,44.372,0.607,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2648,"change":2649,"percent_change":1462,"volume":2411,"transactions":9,"vwap":2648},"2025-05-01",43.85,43.935,43.72,43.765,0.121,{"date":2651,"open":2652,"high":2653,"low":2654,"close":2653,"change":2655,"percent_change":2033,"volume":2600,"transactions":9,"vwap":2653},"2025-04-30",43.11,43.644,42.86,0.096,{"date":2657,"open":2658,"high":2659,"low":2658,"close":2660,"change":2661,"percent_change":834,"volume":2662,"transactions":9,"vwap":2660},"2025-04-29",43.28,43.59,43.548,0.182,12400,{"date":2664,"open":2665,"high":2666,"low":2665,"close":2666,"change":2667,"percent_change":1431,"volume":2528,"transactions":9,"vwap":2666},"2025-04-28",43.34,43.366,0.167,{"date":2669,"open":2670,"high":2671,"low":2670,"close":2671,"change":2672,"percent_change":950,"volume":2110,"transactions":9,"vwap":2671},"2025-04-25",42.874,43.199,0.201,{"date":2674,"open":2675,"high":2676,"low":2675,"close":2677,"change":2678,"percent_change":2679,"volume":962,"transactions":9,"vwap":2677},"2025-04-24",42.45,43.0099983,42.998,0.752,1.78,{"date":2681,"open":2682,"high":2683,"low":2684,"close":2685,"change":2686,"percent_change":2687,"volume":1347,"transactions":9,"vwap":2685},"2025-04-23",42.53,42.765,42.23,42.246,0.516,1.24,{"date":179,"open":175,"high":2689,"low":175,"close":2690,"change":2033,"percent_change":795,"volume":2324,"transactions":9,"vwap":2690},41.824,41.73]