[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HAWX":3,"homepage-market-summary":30,"stock-historical-HAWX":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"HAWX","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 Currency Hedged MSCI ACWI ex U.S. ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.1918,1.004918,"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},45.8486,45.72,45.85,45.6065,45.3201,0.5285,1.17,57783.391256,47.43,37.64,26124.823754684,83.8,2831,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},31.855,25328,9244705.938671,42.43,"2025-04-22",[182,185,195,205,215,225,235,245,255,263,274,284,294,304,314,324,334,345,355,365,374,383,391,402,413,423,431,441,450,459,469,479,488,497,508,519,528,537,546,555,565,574,582,590,600,609,617,628,637,648,658,668,675,686,695,704,714,725,733,744,750,757,765,771,780,787,793,800,805,813,821,826,833,839,848,853,861,868,874,881,890,898,904,910,915,922,927,932,938,944,948,954,958,965,973,981,989,997,1005,1013,1019,1027,1034,1040,1047,1055,1062,1071,1080,1088,1097,1105,1112,1119,1125,1132,1140,1148,1155,1159,1166,1175,1183,1189,1197,1206,1214,1221,1230,1239,1246,1254,1262,1268,1276,1285,1294,1303,1311,1317,1325,1333,1340,1346,1354,1359,1366,1375,1384,1392,1399,1406,1412,1418,1422,1430,1433,1440,1445,1453,1460,1468,1474,1483,1492,1499,1505,1513,1521,1528,1536,1543,1548,1554,1559,1564,1568,1575,1581,1587,1592,1599,1605,1610,1615,1623,1630,1636,1645,1653,1660,1667,1674,1681,1689,1697,1703,1710,1716,1722,1730,1736,1741,1748,1753,1760,1764,1768,1774,1778,1783,1790,1797,1803,1811,1817,1825,1833,1840,1846,1853,1859,1866,1873,1878,1883,1889,1896,1902,1909,1914,1921,1928,1933,1937,1940,1944,1950,1956,1962,1967,1975,1980,1986,1993,2000,2007,2015,2021,2027,2033,2038,2045,2051,2056,2063,2069,2076,2082,2089,2095,2102,2109,2116,2122,2130,2137,2142,2147,2154,2160,2166,2172,2179,2187,2194,2200,2206,2213,2220,2225,2231,2236,2242,2248,2254,2259,2266,2274,2282,2288,2294,2301,2307,2314,2322,2330,2338,2346,2353,2361,2368,2375,2382,2390,2398,2405,2411,2419,2426,2434,2441,2446,2454,2460,2465,2473,2478,2482,2489,2495,2500,2508,2514,2521,2526,2530,2535,2543,2548,2553,2558,2563,2570,2574,2580,2585,2592,2598,2606,2611,2618,2626,2632,2639,2643,2650,2656,2659,2665,2672,2680,2686,2694,2700,2707,2713,2718,2724,2730,2737,2744,2751,2758,2765],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},158,45.8022,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",45.38,45.41,45.095,-0.0799,-0.18,14178.309752,171,45.202,{"date":196,"open":197,"high":198,"low":199,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",45.6,45.66,45.4,-0.3701,-0.81,7305.2491,124,45.55,{"date":206,"open":207,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",45.88,45.57,45.7701,0.0135,0.03,8701.2969,86,45.7172,{"date":216,"open":18,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",45.89,45.605,45.7566,-0.2507,-0.54,6648.651619,111,45.7946,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":127,"volume":232,"transactions":233,"vwap":234},"2026-09-25",45.84,46.06,45.752,46.0073,0.1835,9122.248868,120,45.8873,{"date":236,"open":227,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",45.96,45.76,45.8238,-0.0761,-0.17,15298.49507,96,45.8348,{"date":246,"open":247,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",46.17,45.8,45.8999,-0.5801,-1.25,3755.6745,75,45.9511,{"date":256,"open":257,"high":258,"low":257,"close":258,"change":259,"percent_change":52,"volume":260,"transactions":261,"vwap":262},"2026-09-22",46.21,46.48,0.2253,7826.8305,102,46.3414,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",46.11,46.31,46.03,46.2547,0.7697,1.69,9428.742568,130,46.2073,{"date":275,"open":276,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",45.64,45.33,45.485,-0.2539,-0.56,6916.4225,101,45.4359,{"date":285,"open":248,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-17",45.824,45.6841,45.7389,0.6089,1.35,9390.2405,74,45.7605,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":211,"volume":301,"transactions":302,"vwap":303},"2026-09-16",45.39,45.49,44.9301,45.13,0.0134,33635.6685,174,45.3046,{"date":305,"open":306,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-15",45.36,45,45.1166,-0.1188,-0.26,11658.1566,122,45.1062,{"date":315,"open":316,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-14",45.43,45.0301,45.2354,-0.4411,-0.97,17143.7474,163,45.2958,{"date":325,"open":198,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-11",45.78,45.65,45.6765,0.4333,0.96,8189.4649,104,45.6974,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-10",45.45,45.455,45.1,45.2432,-0.4709,-1.03,14809.123654,152,45.2739,{"date":346,"open":347,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-09",46.07,45.6501,45.7141,-0.3649,-0.79,16661.633958,148,45.7687,{"date":356,"open":357,"high":358,"low":359,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-08",46.08,46.26,46.079,-0.2109,-0.46,10779.120929,139,46.1656,{"date":366,"open":367,"high":368,"low":217,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":343,"vwap":373},"2026-09-04",46,46.4,46.2899,0.1992,0.43,24859.905262,46.2565,{"date":375,"open":376,"high":377,"low":326,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-03",45.93,46.0907,0.2107,0.46,9552.9314,87,45.9481,{"date":384,"open":207,"high":385,"low":386,"close":207,"change":387,"percent_change":152,"volume":388,"transactions":389,"vwap":390},"2026-09-02",45.9176,45.7401,0.1602,12614.723284,136,45.8335,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-01",45.98,46.01,45.62,45.7198,-0.3002,-0.65,15193.0144,187,45.881,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-31",46.12,46.15,45.83,46.02,-0.1374,-0.3,17195.937876,137,45.9825,{"date":414,"open":415,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-28",46.5,46.1,46.1574,-0.0225,-0.05,21951.9914,114,46.2027,{"date":424,"open":425,"high":425,"low":426,"close":427,"change":428,"percent_change":112,"volume":429,"transactions":421,"vwap":430},"2026-08-27",46.28,45.99,46.1799,-0.0056,15612.8454,46.1213,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":310,"volume":438,"transactions":439,"vwap":440},"2026-08-26",46.22,46.35,46.13,46.1855,-0.1201,15246.5709,188,46.2229,{"date":442,"open":443,"high":444,"low":404,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-25",46.14,46.3056,0.4525,0.99,9316.9743,162,46.2144,{"date":451,"open":207,"high":207,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-24",45.7301,45.8531,-0.166,-0.36,10317.668028,92,45.8303,{"date":460,"open":394,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-21",46.139,45.968,46.0191,0.3623,0.79,10016.9396,116,46.0086,{"date":470,"open":471,"high":472,"low":208,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-20",45.58,45.87,45.6568,-0.0132,-0.03,15493.1047,142,45.6987,{"date":480,"open":237,"high":237,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-19",45.581,45.67,-0.061,-0.13,21230.038857,150,45.6933,{"date":489,"open":425,"high":425,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-18",45.711,45.731,-0.7394,-1.59,11298.2439,169,45.8854,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-17",46.56,46.66,46.4416,46.4704,0.0904,0.19,23521.4625,253,46.5601,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-14",46.41,46.46,46.33,46.38,-0.1351,-0.29,8650.1127,98,46.4026,{"date":520,"open":512,"high":521,"low":512,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-13",46.6,46.5151,0.1101,0.24,12008.115794,138,46.4929,{"date":529,"open":434,"high":511,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-12",46.3,46.405,0.3684,0.8,9633.1711,91,46.3717,{"date":538,"open":539,"high":540,"low":541,"close":541,"change":542,"percent_change":211,"volume":543,"transactions":544,"vwap":545},"2026-08-11",46.1399,46.195,46.0366,0.0133,4020.660821,82,46.1321,{"date":547,"open":228,"high":228,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-10",45.94,46.0233,-0.0667,-0.14,9623.303061,103,45.9968,{"date":556,"open":407,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-07",46.1199,45.86,46.09,0.345,0.75,8234.8584,113,46.0049,{"date":566,"open":567,"high":367,"low":568,"close":569,"change":570,"percent_change":455,"volume":571,"transactions":572,"vwap":573},"2026-08-06",45.74,45.6701,45.745,-0.1649,14369.0828,159,45.803,{"date":575,"open":435,"high":435,"low":576,"close":577,"change":578,"percent_change":152,"volume":579,"transactions":580,"vwap":581},"2026-08-05",45.8201,45.9099,0.1599,17338.769146,149,45.9672,{"date":583,"open":584,"high":217,"low":584,"close":585,"change":586,"percent_change":82,"volume":587,"transactions":588,"vwap":589},"2026-08-04",45.42,45.75,0.605,27618.674,178,45.706,{"date":591,"open":307,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-03",45.19,44.96,45.145,0.1278,0.28,28395.018698,176,45.0544,{"date":601,"open":602,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":495,"vwap":608},"2026-07-31",45.21,44.9,45.0172,0.0172,0.04,20249.952659,45.0159,{"date":610,"open":611,"high":307,"low":612,"close":307,"change":613,"percent_change":614,"volume":615,"transactions":486,"vwap":616},"2026-07-30",44.61,44.6,0.8752,1.98,23416.2401,44.8632,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-29",44.48,44.574,44.121,44.1248,-0.7202,-1.61,19509.1082,170,44.3626,{"date":629,"open":630,"high":603,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":580,"vwap":636},"2026-07-28",44.58,44.52,44.845,-0.1451,-0.32,14762.420511,44.7699,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-27",45.15,45.2699,44.775,44.9901,0.092,0.2,21009.589317,154,44.9794,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":191,"volume":655,"transactions":656,"vwap":657},"2026-07-24",45.18,45.23,44.85,44.8981,-0.0823,37263.633383,247,45.0739,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":526,"vwap":667},"2026-07-23",44.91,45.08,44.87,44.9804,-0.4746,-1.04,25737.816253,45.0033,{"date":669,"open":670,"high":671,"low":670,"close":337,"change":672,"percent_change":112,"volume":673,"transactions":580,"vwap":674},"2026-07-22",45.35,45.52,-0.0048,11958.1816,45.4397,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-21",45.09,45.5,45.01,45.4598,0.9448,2.12,15311.732334,133,45.2409,{"date":687,"open":593,"high":593,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-20",44.47,44.515,-0.1105,-0.25,14552.8476,168,44.6666,{"date":696,"open":697,"high":698,"low":697,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":646,"vwap":703},"2026-07-17",44.2,44.83,44.6255,-0.1994,-0.44,18453.346723,44.6044,{"date":705,"open":706,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-16",45.06,44.75,44.8249,-0.5413,-1.19,16695.496475,161,44.9311,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-15",45.22,45.47,45.0302,45.3662,0.0412,0.09,12233.900228,134,45.3274,{"date":726,"open":472,"high":472,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":526,"vwap":732},"2026-07-14",45.24,45.325,0.285,0.63,22448.690664,45.3632,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-13",45.07,45.2077,44.95,45.04,-0.581,-1.27,22956.395223,180,45.0961,{"date":745,"open":717,"high":18,"low":717,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-10",45.621,0.046,0.1,19100,{"date":751,"open":316,"high":752,"low":316,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-09",45.73,45.575,0.415,0.92,144100,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":484,"volume":764,"transactions":9,"vwap":762},"2026-07-08",45.049999,45.2,44.68,45.16,-0.06,52600,{"date":766,"open":767,"high":767,"low":716,"close":716,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":716},"2026-07-07",46.029999,-0.885,-1.92,231400,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-06",46.099998,46.18,46.041,46.105,0.685,1.51,12000,{"date":781,"open":752,"high":782,"low":783,"close":584,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":584},"2026-07-02",45.91,45.029999,-0.57,-1.24,11400,{"date":788,"open":265,"high":257,"low":789,"close":426,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":426},"2026-07-01",45.95,-0.51,-1.1,11800,{"date":794,"open":795,"high":796,"low":795,"close":415,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":415},"2026-06-30",46.27,46.58,0.395,0.86,10600,{"date":801,"open":257,"high":257,"low":802,"close":776,"change":803,"percent_change":804,"volume":749,"transactions":9,"vwap":776},"2026-06-29",45.657,0.295,0.64,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":701,"percent_change":811,"volume":812,"transactions":9,"vwap":810},"2026-06-26",45.61,46.056,45.28,45.81,-0.95,14100,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":779,"transactions":9,"vwap":818},"2026-06-25",46.53,46.72,46.080002,46.25,0.39,0.85,{"date":822,"open":407,"high":407,"low":823,"close":558,"change":824,"percent_change":419,"volume":825,"transactions":9,"vwap":558},"2026-06-24",45.688,-0.022,22500,{"date":827,"open":828,"high":774,"low":829,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-23",46.049999,45.882,-1.358,-2.87,15000,{"date":834,"open":25,"high":25,"low":835,"close":836,"change":837,"percent_change":804,"volume":838,"transactions":9,"vwap":836},"2026-06-22",47.080002,47.24,0.3,42700,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-18",47.0099983,47.047001,46.78,46.94,0.704,1.52,50200,{"date":849,"open":425,"high":850,"low":851,"close":851,"change":852,"percent_change":819,"volume":779,"transactions":9,"vwap":851},"2026-06-17",46.742,46.236,0.18,{"date":854,"open":855,"high":856,"low":857,"close":808,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":808},"2026-06-16",46.44,46.495,46.030998,-0.244,-0.53,31600,{"date":862,"open":815,"high":863,"low":864,"close":530,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":530},"2026-06-15",46.59,46.2,0.67,1.47,35100,{"date":869,"open":870,"high":810,"low":871,"close":872,"change":852,"percent_change":127,"volume":873,"transactions":9,"vwap":872},"2026-06-12",45.53,45.48,45.63,38000,{"date":875,"open":876,"high":877,"low":876,"close":336,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":336},"2026-06-11",44.28,45.465,1.365,3.1,27500,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-10",44.38,44.65,44.080002,44.084999,-0.735,-1.64,8700,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":211,"percent_change":896,"volume":897,"transactions":9,"vwap":895},"2026-06-09",45.211,45.29,44.060001,44.82,0.07,18500,{"date":899,"open":900,"high":737,"low":901,"close":902,"change":127,"percent_change":66,"volume":903,"transactions":9,"vwap":902},"2026-06-08",44.8,44.69,44.79,12900,{"date":905,"open":277,"high":277,"low":906,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-05",44.39,-1.53,-3.33,6600,{"date":911,"open":872,"high":912,"low":872,"close":912,"change":913,"percent_change":644,"volume":914,"transactions":9,"vwap":912},"2026-06-04",45.92,0.093,7900,{"date":916,"open":917,"high":393,"low":752,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-03",45.82,45.827,-0.253,-0.55,16900,{"date":923,"open":548,"high":924,"low":207,"close":817,"change":925,"percent_change":66,"volume":926,"transactions":9,"vwap":817},"2026-06-02",46.175,0.41,35200,{"date":928,"open":929,"high":217,"low":929,"close":482,"change":142,"percent_change":930,"volume":931,"transactions":9,"vwap":482},"2026-06-01",45.34,0.71,13000,{"date":933,"open":188,"high":934,"low":929,"close":670,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":670},"2026-05-29",45.51,0.01,0.02,37700,{"date":939,"open":940,"high":871,"low":940,"close":929,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":929},"2026-05-28",45.105,-0.07,-0.15,16400,{"date":945,"open":946,"high":946,"low":809,"close":188,"change":475,"percent_change":941,"volume":947,"transactions":9,"vwap":188},"2026-05-27",45.56,14900,{"date":949,"open":584,"high":950,"low":929,"close":951,"change":465,"percent_change":952,"volume":953,"transactions":9,"vwap":951},"2026-05-26",45.54,45.44,1.77,18800,{"date":955,"open":707,"high":956,"low":884,"close":884,"change":957,"percent_change":191,"volume":914,"transactions":9,"vwap":884},"2026-05-22",44.855,-0.082,{"date":959,"open":960,"high":961,"low":960,"close":962,"change":963,"percent_change":964,"volume":749,"transactions":9,"vwap":962},"2026-05-21",44.35,44.84,44.732,0.387,0.87,{"date":966,"open":967,"high":968,"low":967,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-05-20",43.942,44.36,44.345,0.47,1.07,39600,{"date":974,"open":975,"high":885,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-05-19",43.81,43.72,43.875,-0.106,-0.24,29200,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":837,"volume":988,"transactions":9,"vwap":986},"2026-05-18",44.099998,44.115,43.8,43.981,0.131,8900,{"date":990,"open":991,"high":992,"low":975,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-05-15",43.89,43.96,43.85,-0.826,-1.85,26900,{"date":998,"open":884,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-05-14",44.779,44.534,44.676,0.065,0.15,28000,{"date":1006,"open":1007,"high":1008,"low":1007,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-13",44.21,44.66,44.611,0.496,1.12,15400,{"date":1014,"open":1015,"high":984,"low":1016,"close":984,"change":1017,"percent_change":1018,"volume":786,"transactions":9,"vwap":984},"2026-05-12",44.040001,43.795,-0.386,-0.87,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":606,"volume":1026,"transactions":9,"vwap":1024},"2026-05-11",44.5,44.59,44.444,44.501,0.016,16600,{"date":1028,"open":1029,"high":1030,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-08",43.6,44.485,0.456,1.04,9000,{"date":1035,"open":689,"high":689,"low":992,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-07",44.028999,-0.665,-1.49,31300,{"date":1041,"open":968,"high":1042,"low":968,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-06",44.72,44.694,0.985,2.25,23800,{"date":1048,"open":1049,"high":985,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-05",43.45,43.38,43.709,0.639,1.48,46000,{"date":1056,"open":1057,"high":1049,"low":1058,"close":1059,"change":1017,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1059},"2026-05-04",43.23,43.0099983,43.07,-0.89,38100,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-01",43.54,43.559,43.455,43.456,0.136,0.31,5600,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-04-30",43.060001,43.465,43.021,43.32,0.517,1.21,21000,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":920,"volume":1087,"transactions":9,"vwap":1085},"2026-04-29",42.941,42.95,42.74,42.803,-0.237,10700,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-04-28",43.099998,43.11,42.955,43.040001,-0.193,-0.45,27300,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":409,"volume":1104,"transactions":9,"vwap":1102},"2026-04-27",43.29,43.34,43.18,43.233,-0.128,13500,{"date":1106,"open":1107,"high":1050,"low":1108,"close":1109,"change":1110,"percent_change":755,"volume":1111,"transactions":9,"vwap":1109},"2026-04-24",43.26,43.2,43.361,0.396,6300,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1095,"percent_change":665,"volume":1118,"transactions":9,"vwap":1117},"2026-04-23",43.27,43.31,42.744,42.965,7500,{"date":1120,"open":1121,"high":1121,"low":1122,"close":1123,"change":963,"percent_change":66,"volume":1124,"transactions":9,"vwap":1123},"2026-04-22",43.44,43.28,43.415,7300,{"date":1126,"open":1127,"high":1127,"low":1058,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-04-21",43.61,43.028,-0.622,-1.42,21900,{"date":1133,"open":1134,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-04-20",43.68,43.539,43.65,-0.307,-0.7,22100,{"date":1141,"open":1142,"high":1143,"low":1142,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-04-17",43.77,44.049999,43.957,0.567,1.31,9400,{"date":1149,"open":1050,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":852,"volume":1154,"transactions":9,"vwap":1152},"2026-04-16",43.47,43.285,43.39,0.08,10200,{"date":1156,"open":1152,"high":1152,"low":1157,"close":1115,"change":763,"percent_change":551,"volume":1158,"transactions":9,"vwap":1115},"2026-04-15",43.216,13700,{"date":1160,"open":1161,"high":1162,"low":1161,"close":1163,"change":152,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1163},"2026-04-14",43.09,43.42,43.37,0.81,22900,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-04-13",42.539,43.029999,42.4,43.02,0.227,0.53,9300,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":524,"volume":1182,"transactions":9,"vwap":1180},"2026-04-10",42.89,42.91,42.71,42.793,0.103,19200,{"date":1184,"open":1170,"high":1185,"low":1186,"close":1187,"change":484,"percent_change":409,"volume":1188,"transactions":9,"vwap":1187},"2026-04-09",42.78,42.35,42.69,26200,{"date":1190,"open":1191,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-04-08",42.9,42.555,42.82,1.53,3.71,37300,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-04-07",41.21,41.36,40.88,41.29,-0.141,-0.34,48600,{"date":1207,"open":1208,"high":1209,"low":1202,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-04-06",41.32,41.48,41.431,0.241,0.59,18400,{"date":1215,"open":1216,"high":1217,"low":1216,"close":1218,"change":1219,"percent_change":221,"volume":1220,"transactions":9,"vwap":1218},"2026-04-02",40.62,41.225,41.19,-0.225,15200,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-04-01",41.37,41.6,41.27,41.415,0.525,1.28,32800,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-03-31",40.27,40.92,40.195,40.89,0.95,2.38,71800,{"date":1240,"open":1241,"high":1242,"low":148,"close":1243,"change":721,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1243},"2026-03-30",40.17,40.26,39.94,0.23,8500,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":784,"volume":1253,"transactions":9,"vwap":1251},"2026-03-27",40.049999,40.12,39.73,39.85,-0.23,47200,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-03-26",40.35,40.58,40.080002,-0.787,-1.93,18300,{"date":1263,"open":143,"high":1264,"low":1265,"close":1266,"change":38,"percent_change":1267,"volume":897,"transactions":9,"vwap":1266},"2026-03-25",40.96,40.75,40.867,1.82,{"date":1269,"open":1270,"high":1271,"low":148,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-03-24",39.86,40.3,40.137,-0.267,-0.66,19300,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-03-23",40.16,40.7,40.14,40.404,0.834,2.11,17800,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-03-20",40.39,40.41,39.44,39.57,-1.075,-2.64,33700,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-03-19",40.31,40.71,40.24,40.645,-0.302,-0.74,24800,{"date":1304,"open":1305,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-03-18",41.43,40.945,40.947,-0.523,-1.26,12500,{"date":1312,"open":1313,"high":1313,"low":1314,"close":1314,"change":1315,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1314},"2026-03-17",41.72,41.47,0,23300,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1314,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1314},"2026-03-16",41.34,41.5,41.28,0.61,1.49,10300,{"date":1326,"open":1327,"high":1223,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-03-13",41.263,40.85,40.86,-0.115,-0.28,26400,{"date":1334,"open":1335,"high":1218,"low":1336,"close":1337,"change":1338,"percent_change":251,"volume":1339,"transactions":9,"vwap":1337},"2026-03-12",41.09,40.84,40.975,-0.518,11900,{"date":1341,"open":1342,"high":1320,"low":1343,"close":1344,"change":1345,"percent_change":935,"volume":1213,"transactions":9,"vwap":1344},"2026-03-11",41.38,41.3,41.493,0.003,{"date":1347,"open":1348,"high":1349,"low":1321,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-03-10",41.55,41.9,41.49,0.137,0.33,23400,{"date":1355,"open":1356,"high":1200,"low":1296,"close":1357,"change":1358,"percent_change":330,"volume":1182,"transactions":9,"vwap":1357},"2026-03-09",40.53,41.353,0.393,{"date":1360,"open":1361,"high":1362,"low":1361,"close":1264,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1264},"2026-03-06",40.68,41.165,-0.37,-0.9,21100,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-03-05",41.612,41.735,41.02,41.33,-0.85,-2.02,21200,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-03-04",41.98,42.24,41.8,42.18,0.37,0.88,9200,{"date":1385,"open":1386,"high":1387,"low":1370,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-03-03",41.53,41.95,41.81,-1.29,-2.99,38300,{"date":1393,"open":1394,"high":1395,"low":1394,"close":1090,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1090},"2026-03-02",42.86,43.19,-0.362,-0.83,30100,{"date":1400,"open":1401,"high":1402,"low":1162,"close":1403,"change":957,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1403},"2026-02-27",43.46,43.63,43.462,-0.19,22000,{"date":1407,"open":1408,"high":1408,"low":1057,"close":1409,"change":1410,"percent_change":515,"volume":1411,"transactions":9,"vwap":1409},"2026-02-26",43.82,43.544,-0.126,22800,{"date":1413,"open":1064,"high":1414,"low":1415,"close":1414,"change":1352,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-02-25",43.67,43.48,0.76,33000,{"date":1419,"open":1058,"high":1420,"low":1058,"close":1100,"change":560,"percent_change":533,"volume":1421,"transactions":9,"vwap":1100},"2026-02-24",43.35,36300,{"date":1423,"open":1101,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-02-23",43.22,42.885,42.995,-0.265,-0.61,47300,{"date":1431,"open":1179,"high":1099,"low":1179,"close":1107,"change":379,"percent_change":971,"volume":1432,"transactions":9,"vwap":1107},"2026-02-20",50500,{"date":1434,"open":1435,"high":1193,"low":1436,"close":1437,"change":1438,"percent_change":1252,"volume":1439,"transactions":9,"vwap":1437},"2026-02-19",42.72,42.589,42.8,-0.1,61300,{"date":1441,"open":1179,"high":1083,"low":1179,"close":1191,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1191},"2026-02-18",0.45,1.06,13900,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":419,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1450},"2026-02-17",42.36,42.57,42.185,42.45,-0.12,26600,{"date":1454,"open":1455,"high":1456,"low":1455,"close":1457,"change":1458,"percent_change":1459,"volume":1275,"transactions":9,"vwap":1457},"2026-02-13",42.23,42.58,42.5,0.113,0.27,{"date":1461,"open":1462,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-02-12",42.855,42.367,42.387,-0.449,-1.05,13300,{"date":1469,"open":1470,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":1164,"volume":931,"transactions":9,"vwap":1472},"2026-02-11",42.87,42.525,42.836,0.346,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2026-02-10",42.52,42.67,42.46,42.49,0.11,0.26,27400,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2026-02-09",42.2,42.44,42.071999,42.38,0.21,0.5,20000,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1495,"change":1382,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-02-06",41.86,42.17,41.83,2.13,17600,{"date":1500,"open":1342,"high":1501,"low":1502,"close":1202,"change":455,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1202},"2026-02-05",41.59,41.23,-0.86,26700,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":748,"volume":1512,"transactions":9,"vwap":1510},"2026-02-04",41.955,42.049999,41.52,41.65,0.043,22200,{"date":1514,"open":1515,"high":1516,"low":1202,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2026-02-03",41.66,41.71,41.607,-0.017,-0.04,16100,{"date":1522,"open":1501,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":1164,"volume":1527,"transactions":9,"vwap":1525},"2026-02-02",41.635,41.395,41.624,0.334,9100,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1202,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1202},"2026-01-30",41.46,41.54,41.22,-0.317,-0.76,122500,{"date":1537,"open":1538,"high":1539,"low":1225,"close":1517,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1517},"2026-01-29",41.73,41.84,0.067,0.16,23500,{"date":1544,"open":1348,"high":1545,"low":1546,"close":1531,"change":1547,"percent_change":936,"volume":1261,"transactions":9,"vwap":1531},"2026-01-28",41.565,41.423,0.008,{"date":1549,"open":1209,"high":1550,"low":1209,"close":1551,"change":1552,"percent_change":930,"volume":1553,"transactions":9,"vwap":1551},"2026-01-27",41.615,41.532,0.294,18200,{"date":1555,"open":1321,"high":1208,"low":1218,"close":1556,"change":1557,"percent_change":475,"volume":1558,"transactions":9,"vwap":1556},"2026-01-26",41.238,-0.012,24400,{"date":1560,"open":1321,"high":1343,"low":1561,"close":1562,"change":941,"percent_change":241,"volume":1563,"transactions":9,"vwap":1562},"2026-01-23",41.13,41.25,17000,{"date":1565,"open":1566,"high":1566,"low":1562,"close":1208,"change":1153,"percent_change":504,"volume":1567,"transactions":9,"vwap":1208},"2026-01-22",41.42,65800,{"date":1569,"open":1570,"high":1571,"low":1328,"close":1572,"change":1077,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1572},"2026-01-21",40.971,41.359,41.24,1.27,21300,{"date":1576,"open":1577,"high":1577,"low":1279,"close":1578,"change":1579,"percent_change":624,"volume":1580,"transactions":9,"vwap":1578},"2026-01-20",41.0099983,40.723,-0.667,39700,{"date":1582,"open":1314,"high":1583,"low":1584,"close":1585,"change":1586,"percent_change":1404,"volume":947,"transactions":9,"vwap":1585},"2026-01-16",41.51,41.279,41.39,-0.08,{"date":1588,"open":1566,"high":1583,"low":1589,"close":1314,"change":1590,"percent_change":1212,"volume":1591,"transactions":9,"vwap":1314},"2026-01-15",41.408,0.244,29600,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1595,"change":1597,"percent_change":1069,"volume":1598,"transactions":9,"vwap":1595},"2026-01-14",41.168,41.226,41.099998,0.126,23000,{"date":1600,"open":1218,"high":1218,"low":1601,"close":1596,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1596},"2026-01-13",41,-0.144,-0.35,43400,{"date":1606,"open":1596,"high":1607,"low":1335,"close":1607,"change":1590,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1607},"2026-01-12",41.244,0.6,25100,{"date":1611,"open":1612,"high":1601,"low":1612,"close":1601,"change":1442,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1601},"2026-01-09",40.76,1.11,43100,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":1621,"percent_change":1153,"volume":1622,"transactions":9,"vwap":1620},"2026-01-08",40.45,40.599,40.441,40.55,0.034,16300,{"date":1624,"open":1356,"high":1625,"low":1626,"close":1627,"change":1628,"percent_change":859,"volume":1629,"transactions":9,"vwap":1627},"2026-01-07",40.57,40.46,40.516,-0.214,30900,{"date":1631,"open":1625,"high":1632,"low":1625,"close":1633,"change":1634,"percent_change":804,"volume":1635,"transactions":9,"vwap":1633},"2026-01-06",40.74,40.73,0.258,196000,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2026-01-05",40.34,40.48,40.23,40.472,0.422,1.05,20700,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1248,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1248},"2026-01-02",40.0099983,40.075001,39.9,0.57,1.44,20800,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":1438,"percent_change":691,"volume":1659,"transactions":9,"vwap":1658},"2025-12-31",39.605,39.61,39.45,39.48,11700,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1664,"change":1665,"percent_change":1352,"volume":1666,"transactions":9,"vwap":1664},"2025-12-30",39.67,39.69,39.58,0.13,40100,{"date":1668,"open":1669,"high":1669,"low":1670,"close":1657,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1657},"2025-12-29",39.5,39.41,-0.123,-0.31,39900,{"date":1675,"open":1676,"high":1676,"low":1677,"close":1678,"change":1679,"percent_change":1069,"volume":1680,"transactions":9,"vwap":1678},"2025-12-26",39.7,39.469,39.573,0.121,38400,{"date":1682,"open":1683,"high":1684,"low":1683,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2025-12-24",39.35,39.53,39.452,-0.008,-0.02,6400,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":790,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1694},"2025-12-23",39.4,39.47,39.365,39.46,-1.28,35800,{"date":1698,"open":1649,"high":1699,"low":1700,"close":1699,"change":1701,"percent_change":1481,"volume":1702,"transactions":9,"vwap":1699},"2025-12-22",39.97,39.781,0.105,32000,{"date":1704,"open":1705,"high":1699,"low":1706,"close":1707,"change":1708,"percent_change":798,"volume":1709,"transactions":9,"vwap":1707},"2025-12-19",39.76,39.68,39.865,0.34,30200,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1712,"change":560,"percent_change":1382,"volume":1715,"transactions":9,"vwap":1712},"2025-12-18",39.525,39.677,39.49,36700,{"date":1717,"open":1657,"high":1657,"low":1718,"close":1719,"change":1720,"percent_change":920,"volume":1721,"transactions":9,"vwap":1719},"2025-12-17",39.16,39.18,-0.216,11200,{"date":1723,"open":1724,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1726},"2025-12-16",39.65,39.292,39.396,-0.254,-0.64,9500,{"date":1731,"open":1676,"high":1732,"low":1733,"close":1724,"change":1734,"percent_change":1381,"volume":1735,"transactions":9,"vwap":1724},"2025-12-15",39.99,39.615,0.145,17100,{"date":1737,"open":148,"high":148,"low":1685,"close":1738,"change":1739,"percent_change":1274,"volume":1740,"transactions":9,"vwap":1738},"2025-12-12",39.505,-0.264,12400,{"date":1742,"open":1724,"high":1743,"low":1744,"close":1745,"change":1746,"percent_change":1665,"volume":1747,"transactions":9,"vwap":1745},"2025-12-11",39.789,39.6,39.769,0.05,23600,{"date":1749,"open":1657,"high":1750,"low":1289,"close":1751,"change":1752,"percent_change":1212,"volume":1165,"transactions":9,"vwap":1751},"2025-12-10",39.75,39.719,0.234,{"date":1754,"open":1755,"high":1756,"low":1755,"close":1757,"change":1758,"percent_change":896,"volume":1759,"transactions":9,"vwap":1757},"2025-12-09",39.37,39.569,39.485,0.029,189100,{"date":1761,"open":1290,"high":1290,"low":1657,"close":1762,"change":1763,"percent_change":515,"volume":1012,"transactions":9,"vwap":1762},"2025-12-08",39.456,-0.114,{"date":1765,"open":1766,"high":1250,"low":1684,"close":1290,"change":1153,"percent_change":644,"volume":1767,"transactions":9,"vwap":1290},"2025-12-05",39.71,50800,{"date":1769,"open":1770,"high":1770,"low":1755,"close":1714,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1714},"2025-12-04",39.63,0.14,0.36,45100,{"date":1775,"open":1776,"high":1683,"low":1718,"close":1683,"change":896,"percent_change":852,"volume":1777,"transactions":9,"vwap":1683},"2025-12-03",39.24,58400,{"date":1779,"open":1780,"high":1780,"low":1781,"close":1782,"change":107,"percent_change":1003,"volume":914,"transactions":9,"vwap":1782},"2025-12-02",39.33,39.21,39.28,{"date":1784,"open":1785,"high":1785,"low":1786,"close":1787,"change":1788,"percent_change":409,"volume":1789,"transactions":9,"vwap":1787},"2025-12-01",39.3,39.091,39.22,-0.118,116900,{"date":1791,"open":1792,"high":1793,"low":1792,"close":1793,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1793},"2025-11-28",39.25,39.338,0.088,0.22,1700,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1792,"change":1459,"percent_change":1802,"volume":909,"transactions":9,"vwap":1792},"2025-11-26",39.17,39.31,39.139,0.69,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1806,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1806},"2025-11-25",38.9,38.98,38.68,0.299,0.77,31900,{"date":1812,"open":1813,"high":1814,"low":1813,"close":1815,"change":852,"percent_change":970,"volume":1816,"transactions":9,"vwap":1815},"2025-11-24",38.48,38.7,38.681,143500,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":1823,"percent_change":1824,"volume":1715,"transactions":9,"vwap":1822},"2025-11-21",38.47,38.649,38.241,38.501,0.348,0.91,{"date":1826,"open":1827,"high":1827,"low":1828,"close":1829,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1829},"2025-11-20",38.93,38.15,38.153,-0.476,-1.23,15500,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":1839,"percent_change":1069,"volume":1365,"transactions":9,"vwap":1838},"2025-11-19",38.53,38.71,38.483,38.629,0.119,{"date":1841,"open":1814,"high":1814,"low":1842,"close":1843,"change":1844,"percent_change":1397,"volume":1845,"transactions":9,"vwap":1843},"2025-11-18",38.375,38.51,-0.321,37600,{"date":1847,"open":1848,"high":1848,"low":1849,"close":1850,"change":1851,"percent_change":320,"volume":1852,"transactions":9,"vwap":1850},"2025-11-17",39.27,38.76,38.831,-0.381,25600,{"date":1854,"open":1855,"high":1856,"low":1855,"close":1857,"change":1438,"percent_change":691,"volume":1858,"transactions":9,"vwap":1857},"2025-11-14",38.89,39.38,39.212,31200,{"date":1860,"open":1861,"high":1861,"low":1792,"close":1862,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1862},"2025-11-13",39.8,39.312,-0.519,-1.3,5800,{"date":1867,"open":1868,"high":1251,"low":1869,"close":1870,"change":1244,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1870},"2025-11-12",39.84,39.74,39.831,0.58,14700,{"date":1874,"open":1289,"high":1875,"low":1289,"close":1876,"change":987,"percent_change":1352,"volume":1877,"transactions":9,"vwap":1876},"2025-11-11",39.685,39.601,18700,{"date":1879,"open":1755,"high":1757,"low":1880,"close":1692,"change":1881,"percent_change":1651,"volume":1882,"transactions":9,"vwap":1692},"2025-11-10",39.2,0.56,25400,{"date":1884,"open":1885,"high":1886,"low":1835,"close":1887,"change":1345,"percent_change":935,"volume":1888,"transactions":9,"vwap":1887},"2025-11-07",38.6,38.92,38.91,55700,{"date":1890,"open":1891,"high":1891,"low":1892,"close":1893,"change":1894,"percent_change":1895,"volume":1213,"transactions":9,"vwap":1893},"2025-11-06",39.23,38.85,38.907,-0.283,-0.72,{"date":1897,"open":1898,"high":1792,"low":1898,"close":1899,"change":1900,"percent_change":865,"volume":1901,"transactions":9,"vwap":1899},"2025-11-05",38.94,39.19,0.261,31800,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":1908,"percent_change":320,"volume":1332,"transactions":9,"vwap":1907},"2025-11-04",39.040001,39.11,38.83,38.929,-0.383,{"date":1910,"open":1800,"high":1911,"low":1781,"close":1862,"change":1912,"percent_change":596,"volume":1913,"transactions":9,"vwap":1862},"2025-11-03",39.36,0.111,12200,{"date":1915,"open":1787,"high":1891,"low":1916,"close":1917,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1917},"2025-10-31",39.095001,39.201,-0.034,-0.09,5700,{"date":1922,"open":1923,"high":1911,"low":1924,"close":1925,"change":1926,"percent_change":551,"volume":1927,"transactions":9,"vwap":1925},"2025-10-30",39.26,39.14,39.235,-0.054,29800,{"date":1929,"open":1691,"high":1289,"low":1787,"close":1930,"change":1931,"percent_change":1438,"volume":1932,"transactions":9,"vwap":1930},"2025-10-29",39.289,-0.041,22300,{"date":1934,"open":1935,"high":1935,"low":1923,"close":1780,"change":419,"percent_change":484,"volume":1936,"transactions":9,"vwap":1780},"2025-10-28",39.56,86400,{"date":1938,"open":1785,"high":1691,"low":1848,"close":1856,"change":1795,"percent_change":1881,"volume":1939,"transactions":9,"vwap":1856},"2025-10-27",34200,{"date":1941,"open":1942,"high":1718,"low":1942,"close":1718,"change":852,"percent_change":379,"volume":1943,"transactions":9,"vwap":1718},"2025-10-24",39,78300,{"date":1945,"open":1946,"high":1942,"low":1947,"close":1806,"change":1489,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1806},"2025-10-23",38.95,38.859,0.54,8400,{"date":1951,"open":1952,"high":1892,"low":1953,"close":1954,"change":1315,"percent_change":1315,"volume":1955,"transactions":9,"vwap":1954},"2025-10-22",38.829,38.52,38.77,51200,{"date":1957,"open":1805,"high":1805,"low":1958,"close":1954,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1954},"2025-10-21",38.728,-0.188,-0.48,91200,{"date":1963,"open":1906,"high":1964,"low":1965,"close":1966,"change":1358,"percent_change":89,"volume":1383,"transactions":9,"vwap":1966},"2025-10-20",38.99,38.75,38.958,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":1973,"percent_change":721,"volume":1974,"transactions":9,"vwap":1972},"2025-10-17",38.43,38.58,38.361,38.565,0.035,11100,{"date":1976,"open":1977,"high":1977,"low":1978,"close":1835,"change":1979,"percent_change":1481,"volume":1740,"transactions":9,"vwap":1835},"2025-10-16",38.78,38.438,0.099,{"date":1981,"open":1819,"high":1982,"low":1983,"close":1984,"change":1985,"percent_change":1173,"volume":1182,"transactions":9,"vwap":1984},"2025-10-15",38.56,38.351,38.431,0.203,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":1992,"percent_change":1586,"volume":1147,"transactions":9,"vwap":1991},"2025-10-14",37.925,38.38,37.904,38.228,-0.031,{"date":1994,"open":1995,"high":1996,"low":1995,"close":1997,"change":1998,"percent_change":1999,"volume":914,"transactions":9,"vwap":1997},"2025-10-13",38.07,38.295,38.259,0.609,1.62,{"date":2001,"open":1885,"high":2002,"low":26,"close":2003,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2003},"2025-10-10",38.61,37.65,-0.965,-2.5,7000,{"date":2008,"open":2009,"high":2009,"low":2010,"close":2011,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2011},"2025-10-09",38.96,38.55,38.615,-0.201,-0.52,24500,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2018,"change":1590,"percent_change":730,"volume":2020,"transactions":9,"vwap":2018},"2025-10-08",38.701,38.816,38.693,11000,{"date":2022,"open":1977,"high":1977,"low":1835,"close":2023,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2023},"2025-10-07",38.572,-0.183,-0.47,28400,{"date":2028,"open":2029,"high":2029,"low":1814,"close":2030,"change":2031,"percent_change":561,"volume":2032,"transactions":9,"vwap":2030},"2025-10-06",38.81,38.755,0.289,16500,{"date":2034,"open":2035,"high":2036,"low":2035,"close":2037,"change":524,"percent_change":730,"volume":1012,"transactions":9,"vwap":2037},"2025-10-03",38.37,38.531,38.466,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":2044,"percent_change":127,"volume":1467,"transactions":9,"vwap":2043},"2025-10-02",38.213,38.25,38.14,38.226,0.152,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":1481,"percent_change":1802,"volume":1111,"transactions":9,"vwap":2050},"2025-10-01",38,38.080002,37.986,38.074001,{"date":2052,"open":2053,"high":2054,"low":26,"close":2054,"change":1665,"percent_change":1708,"volume":2055,"transactions":9,"vwap":2054},"2025-09-30",37.69,37.814,25200,{"date":2057,"open":2058,"high":2059,"low":2058,"close":2060,"change":2061,"percent_change":1772,"volume":2062,"transactions":9,"vwap":2060},"2025-09-29",37.644,37.729,37.684,0.134,18900,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2066,"change":1002,"percent_change":2068,"volume":889,"transactions":9,"vwap":2066},"2025-09-26",37.527,37.55,37.423,0.17,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":2075,"percent_change":1438,"volume":1339,"transactions":9,"vwap":2074},"2025-09-25",37.38,37.509,37.37,37.485,-0.038,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":1687,"percent_change":419,"volume":1721,"transactions":9,"vwap":2081},"2025-09-24",37.59,37.673,37.49,37.523,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2087,"change":763,"percent_change":2088,"volume":1339,"transactions":9,"vwap":2087},"2025-09-23",37.718,37.75,37.535,37.543,-0.16,{"date":2090,"open":2091,"high":2003,"low":2091,"close":2092,"change":2093,"percent_change":1795,"volume":2094,"transactions":9,"vwap":2092},"2025-09-22",37.44,37.603,0.082,183100,{"date":2096,"open":2097,"high":2087,"low":2098,"close":2099,"change":2100,"percent_change":107,"volume":2101,"transactions":9,"vwap":2099},"2025-09-19",37.495,37.45,37.521,0.021,20600,{"date":2103,"open":2104,"high":2105,"low":2104,"close":2106,"change":2107,"percent_change":1173,"volume":2108,"transactions":9,"vwap":2106},"2025-09-18",37.392,37.56,37.5,0.196,5300,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":112,"percent_change":475,"volume":2115,"transactions":9,"vwap":2114},"2025-09-17",37.29,37.4,37.28,37.304,11600,{"date":2117,"open":2118,"high":2118,"low":2119,"close":2120,"change":2121,"percent_change":1363,"volume":1467,"transactions":9,"vwap":2120},"2025-09-16",37.34,37.219,37.314,-0.138,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":2128,"percent_change":970,"volume":2129,"transactions":9,"vwap":2127},"2025-09-15",37.26,37.489,37.25,37.452,0.177,8000,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":2136,"percent_change":1252,"volume":1729,"transactions":9,"vwap":2135},"2025-09-12",37.32,37.33,37.245,37.275,-0.087,{"date":2138,"open":2134,"high":2073,"low":2139,"close":2140,"change":2141,"percent_change":102,"volume":1949,"transactions":9,"vwap":2140},"2025-09-11",37.22,37.362,0.372,{"date":2143,"open":2139,"high":2139,"low":2144,"close":2145,"change":107,"percent_change":1541,"volume":2146,"transactions":9,"vwap":2145},"2025-09-10",36.975,36.99,32100,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":107,"percent_change":1541,"volume":2153,"transactions":9,"vwap":2152},"2025-09-09",36.95,36.97,36.825,36.93,8200,{"date":2155,"open":2156,"high":2157,"low":2156,"close":2158,"change":524,"percent_change":137,"volume":2159,"transactions":9,"vwap":2158},"2025-09-08",36.72,36.91,36.87,22600,{"date":2161,"open":2162,"high":2162,"low":2163,"close":2164,"change":2165,"percent_change":1003,"volume":1147,"transactions":9,"vwap":2164},"2025-09-05",36.84,36.54,36.63,0.056,{"date":2167,"open":2168,"high":2169,"low":2168,"close":2169,"change":2170,"percent_change":1212,"volume":2171,"transactions":9,"vwap":2169},"2025-09-04",36.41,36.574,0.214,5200,{"date":2173,"open":2174,"high":2174,"low":2175,"close":2176,"change":2177,"percent_change":211,"volume":2178,"transactions":9,"vwap":2176},"2025-09-03",36.5,36.26,36.36,0.011,9700,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2182,"change":2184,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2182},"2025-09-02",36.19,36.349,36.12,-0.078,-0.21,19000,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":2193,"percent_change":361,"volume":1174,"transactions":9,"vwap":2192},"2025-08-29",36.52,36.53,36.353,36.427,-0.169,{"date":2195,"open":2196,"high":2197,"low":2190,"close":2198,"change":2199,"percent_change":504,"volume":1688,"transactions":9,"vwap":2198},"2025-08-28",36.589,36.6,36.596,0.071,{"date":2201,"open":2174,"high":2202,"low":2203,"close":2204,"change":2205,"percent_change":1204,"volume":1939,"transactions":9,"vwap":2204},"2025-08-27",36.548,36.43,36.525,-0.124,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":1586,"percent_change":2212,"volume":1721,"transactions":9,"vwap":2211},"2025-08-26",36.58,36.679,36.55,36.649,-0.22,{"date":2214,"open":2150,"high":2150,"low":2215,"close":2216,"change":2217,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2216},"2025-08-25",36.71,36.729,-0.261,-0.71,6200,{"date":2221,"open":2222,"high":2145,"low":2222,"close":2145,"change":2223,"percent_change":1032,"volume":2224,"transactions":9,"vwap":2145},"2025-08-22",36.7,0.381,13200,{"date":2226,"open":2168,"high":2227,"low":2168,"close":2228,"change":2229,"percent_change":1687,"volume":2230,"transactions":9,"vwap":2228},"2025-08-21",36.64,36.609,-0.006,44800,{"date":2232,"open":2164,"high":2164,"low":2233,"close":2234,"change":2235,"percent_change":524,"volume":1324,"transactions":9,"vwap":2234},"2025-08-20",36.49,36.615,0.089,{"date":2237,"open":2208,"high":2238,"low":2189,"close":2239,"change":2240,"percent_change":2241,"volume":1147,"transactions":9,"vwap":2239},"2025-08-19",36.645,36.526,-0.073,-0.2,{"date":2243,"open":2189,"high":2244,"low":2245,"close":2244,"change":2246,"percent_change":1459,"volume":2247,"transactions":9,"vwap":2244},"2025-08-18",36.599,36.51,0.097,26500,{"date":2249,"open":2250,"high":2250,"low":2251,"close":2252,"change":2093,"percent_change":1244,"volume":2253,"transactions":9,"vwap":2252},"2025-08-15",36.519,36.437,36.502,5400,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2257,"change":475,"percent_change":1586,"volume":1659,"transactions":9,"vwap":2257},"2025-08-14",36.295,36.42,36.287,{"date":2260,"open":2261,"high":2262,"low":2261,"close":2263,"change":2264,"percent_change":2265,"volume":1405,"transactions":9,"vwap":2263},"2025-08-13",36.31,36.479,36.45,0.189,0.52,{"date":2267,"open":2268,"high":2269,"low":2268,"close":2270,"change":2271,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2270},"2025-08-12",36.029999,36.272,36.261,0.333,0.93,7400,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2279,"change":2280,"percent_change":484,"volume":2281,"transactions":9,"vwap":2279},"2025-08-11",35.96,36.019001,35.921,35.928,-0.047,11500,{"date":2283,"open":2284,"high":2285,"low":2284,"close":2286,"change":2128,"percent_change":52,"volume":2287,"transactions":9,"vwap":2286},"2025-08-08",35.95,36.0099983,35.975,16000,{"date":2289,"open":2276,"high":2276,"low":2290,"close":2291,"change":2292,"percent_change":1948,"volume":2293,"transactions":9,"vwap":2291},"2025-08-07",35.718,35.798,0.192,7600,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":1979,"percent_change":596,"volume":2300,"transactions":9,"vwap":2299},"2025-08-06",35.54,35.62,35.539,35.606,20500,{"date":2302,"open":2303,"high":2303,"low":2304,"close":2305,"change":2306,"percent_change":1772,"volume":1012,"transactions":9,"vwap":2305},"2025-08-05",35.58,35.417,35.507,0.127,{"date":2308,"open":2309,"high":2309,"low":2310,"close":2311,"change":127,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2311},"2025-08-04",35.48,35.27,35.38,1.14,42100,{"date":2315,"open":2316,"high":2316,"low":2317,"close":2318,"change":2319,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2318},"2025-08-01",35.080002,34.875,34.98,-0.467,-1.32,10900,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":2328,"percent_change":221,"volume":2329,"transactions":9,"vwap":2327},"2025-07-31",35.59,35.61,35.434,35.447,-0.194,19800,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":2336,"percent_change":241,"volume":2337,"transactions":9,"vwap":2335},"2025-07-30",35.69,35.75,35.601,35.641,-0.062,10500,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":2344,"percent_change":852,"volume":2345,"transactions":9,"vwap":2343},"2025-07-29",35.771,35.8,35.68,35.703,0.064,17400,{"date":2347,"open":2348,"high":2348,"low":2349,"close":2350,"change":2351,"percent_change":2352,"volume":1877,"transactions":9,"vwap":2350},"2025-07-28",35.84,35.584,35.639,-0.242,-0.67,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2358,"change":2359,"percent_change":896,"volume":2360,"transactions":9,"vwap":2358},"2025-07-25",35.77,35.899,35.72,35.881,0.025,17900,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":1203,"percent_change":2367,"volume":1729,"transactions":9,"vwap":2366},"2025-07-24",35.93,35.94,35.852,35.856,-0.39,{"date":2369,"open":2370,"high":2285,"low":2370,"close":2371,"change":2372,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2371},"2025-07-23",35.74,35.997,0.607,1.72,28900,{"date":2376,"open":2377,"high":2378,"low":2310,"close":2379,"change":2380,"percent_change":1746,"volume":2381,"transactions":9,"vwap":2379},"2025-07-22",35.33,35.41,35.39,0.017,4200,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2387,"change":2388,"percent_change":1771,"volume":2389,"transactions":9,"vwap":2387},"2025-07-21",35.4,35.496,35.37,35.373,0.048,9600,{"date":2391,"open":2392,"high":2392,"low":2393,"close":2394,"change":2395,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2394},"2025-07-18",35.45,35.28,35.325,-0.116,-0.33,3800,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":2404,"percent_change":1650,"volume":1383,"transactions":9,"vwap":2403},"2025-07-17",35.34,35.455,35.26,35.441,0.201,{"date":2406,"open":2407,"high":2402,"low":2408,"close":2409,"change":2410,"percent_change":644,"volume":1245,"transactions":9,"vwap":2409},"2025-07-16",35.16,35.034,35.24,0.069,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":2417,"percent_change":1519,"volume":2418,"transactions":9,"vwap":2416},"2025-07-15",35.29,35.295,35.152,35.171,-0.015,3400,{"date":2420,"open":2421,"high":2422,"low":2421,"close":2423,"change":2424,"percent_change":1352,"volume":2425,"transactions":9,"vwap":2423},"2025-07-14",35.054001,35.23,35.186,0.114,26000,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2431,"change":2432,"percent_change":2013,"volume":2433,"transactions":9,"vwap":2431},"2025-07-11",35.049999,35.12,34.99,35.071999,-0.182,30600,{"date":2435,"open":2436,"high":2413,"low":2437,"close":2438,"change":2439,"percent_change":1665,"volume":2440,"transactions":9,"vwap":2438},"2025-07-10",35.19,35.18,35.254,0.047,36600,{"date":2442,"open":2443,"high":2422,"low":2316,"close":2444,"change":2445,"percent_change":371,"volume":1353,"transactions":9,"vwap":2444},"2025-07-09",35.17,35.207,0.151,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2451,"change":2452,"percent_change":804,"volume":2453,"transactions":9,"vwap":2451},"2025-07-08",35.029999,35.099998,34.987,35.056,0.223,25800,{"date":2455,"open":2456,"high":2448,"low":2457,"close":2458,"change":2459,"percent_change":1274,"volume":1196,"transactions":9,"vwap":2458},"2025-07-07",34.97,34.79,34.833,-0.231,{"date":2461,"open":2462,"high":2316,"low":2462,"close":2463,"change":2464,"percent_change":1381,"volume":1865,"transactions":9,"vwap":2463},"2025-07-03",34.977,35.063999,0.129,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":2471,"percent_change":2472,"volume":1339,"transactions":9,"vwap":2470},"2025-07-02",34.9,34.94,34.82,34.935,-0.325,-0.92,{"date":2474,"open":2475,"high":2476,"low":2475,"close":2402,"change":1919,"percent_change":691,"volume":2477,"transactions":9,"vwap":2402},"2025-07-01",35.25,35.43,94000,{"date":2479,"open":2310,"high":2480,"low":2436,"close":2480,"change":2481,"percent_change":1451,"volume":1652,"transactions":9,"vwap":2480},"2025-06-30",35.35,-0.042,{"date":2483,"open":2400,"high":2484,"low":2485,"close":2486,"change":2487,"percent_change":730,"volume":2488,"transactions":9,"vwap":2486},"2025-06-27",35.478,35.248,35.392,0.222,17300,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2443,"change":1003,"percent_change":371,"volume":2494,"transactions":9,"vwap":2443},"2025-06-26",35.07,35.22,35.057999,28600,{"date":2496,"open":2316,"high":2316,"low":2497,"close":2498,"change":2499,"percent_change":1603,"volume":1872,"transactions":9,"vwap":2498},"2025-06-25",34.91,35.02,-0.122,{"date":2501,"open":2502,"high":2436,"low":2503,"close":2504,"change":2505,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2504},"2025-06-24",35.0089989,35,35.142,0.376,1.08,10400,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2511,"change":2513,"percent_change":1490,"volume":2360,"transactions":9,"vwap":2511},"2025-06-23",34.58,34.766,34.49,0.173,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2519,"change":2520,"percent_change":398,"volume":1504,"transactions":9,"vwap":2519},"2025-06-20",34.756,34.77,34.561,34.593,-0.227,{"date":2522,"open":2523,"high":2524,"low":2457,"close":2469,"change":2525,"percent_change":1771,"volume":1332,"transactions":9,"vwap":2469},"2025-06-18",34.93,34.939,0.049,{"date":2527,"open":2523,"high":2524,"low":2528,"close":2529,"change":691,"percent_change":2218,"volume":1154,"transactions":9,"vwap":2529},"2025-06-17",34.725,34.771,{"date":2531,"open":2532,"high":2533,"low":2318,"close":2534,"change":1211,"percent_change":1802,"volume":1444,"transactions":9,"vwap":2534},"2025-06-16",35.060001,35.21,35.021,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2540,"change":1908,"percent_change":2541,"volume":2542,"transactions":9,"vwap":2540},"2025-06-13",34.86,34.925,34.72,34.78,-1.09,6800,{"date":2544,"open":2545,"high":2422,"low":2545,"close":2546,"change":2547,"percent_change":1919,"volume":1512,"transactions":9,"vwap":2546},"2025-06-12",35.077999,35.163,-0.033,{"date":2549,"open":2413,"high":2480,"low":2550,"close":2551,"change":2552,"percent_change":941,"volume":1927,"transactions":9,"vwap":2551},"2025-06-11",35.13,35.196,-0.025,{"date":2554,"open":2386,"high":2386,"low":2555,"close":2556,"change":1912,"percent_change":142,"volume":2557,"transactions":9,"vwap":2556},"2025-06-10",35.15,35.221,12100,{"date":2559,"open":2316,"high":2560,"low":2448,"close":2561,"change":2177,"percent_change":211,"volume":2562,"transactions":9,"vwap":2561},"2025-06-09",35.228,35.11,19400,{"date":2564,"open":2429,"high":2407,"low":2565,"close":2566,"change":2567,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2566},"2025-06-06",35.011002,35.098999,0.179,0.51,24300,{"date":2571,"open":2430,"high":2498,"low":2572,"close":2573,"change":606,"percent_change":1480,"volume":860,"transactions":9,"vwap":2573},"2025-06-05",34.76,34.92,{"date":2575,"open":2572,"high":2576,"low":2577,"close":2576,"change":504,"percent_change":2578,"volume":2579,"transactions":9,"vwap":2576},"2025-06-04",34.88,34.741,0.55,118300,{"date":2581,"open":2582,"high":2540,"low":2583,"close":2584,"change":935,"percent_change":211,"volume":1845,"transactions":9,"vwap":2584},"2025-06-03",34.581,34.57,34.69,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2590,"change":2591,"percent_change":1442,"volume":1567,"transactions":9,"vwap":2590},"2025-06-02",34.541,34.71,34.38,34.68,0.156,{"date":2593,"open":2594,"high":2594,"low":2595,"close":2596,"change":419,"percent_change":551,"volume":2597,"transactions":9,"vwap":2596},"2025-05-30",34.575,34.395,34.524,6900,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2603,"change":2604,"percent_change":419,"volume":2605,"transactions":9,"vwap":2603},"2025-05-29",34.52,34.629,34.47,34.574,-0.016,40200,{"date":2607,"open":2608,"high":2588,"low":2609,"close":2610,"change":2459,"percent_change":1274,"volume":1715,"transactions":9,"vwap":2610},"2025-05-28",34.709,34.54,34.59,{"date":2612,"open":2613,"high":2614,"low":2615,"close":2616,"change":2617,"percent_change":59,"volume":1877,"transactions":9,"vwap":2616},"2025-05-27",34.798,34.87,34.701,34.821,0.411,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2623,"change":2624,"percent_change":409,"volume":2625,"transactions":9,"vwap":2623},"2025-05-23",34.24,34.48,34.225,34.41,-0.102,55400,{"date":2627,"open":2628,"high":2629,"low":2630,"close":2631,"change":2165,"percent_change":1541,"volume":897,"transactions":9,"vwap":2631},"2025-05-22",34.45,34.649,34.26,34.512,{"date":2633,"open":2457,"high":2634,"low":2635,"close":2636,"change":2637,"percent_change":1274,"volume":2638,"transactions":9,"vwap":2636},"2025-05-21",34.81,34.4,34.456,-0.228,55600,{"date":2640,"open":2540,"high":2634,"low":2641,"close":2642,"change":2417,"percent_change":1519,"volume":1026,"transactions":9,"vwap":2642},"2025-05-20",34.66,34.684,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2648,"change":2410,"percent_change":644,"volume":2649,"transactions":9,"vwap":2648},"2025-05-19",34.5,34.74,34.34,34.699,92800,{"date":2651,"open":2652,"high":2653,"low":2623,"close":2654,"change":1665,"percent_change":147,"volume":2655,"transactions":9,"vwap":2654},"2025-05-16",34.558,34.687,34.63,8300,{"date":2657,"open":2647,"high":2645,"low":2658,"close":2645,"change":1541,"percent_change":970,"volume":1491,"transactions":9,"vwap":2645},"2025-05-15",34.3,{"date":2660,"open":2661,"high":2661,"low":2630,"close":2647,"change":2662,"percent_change":2663,"volume":2664,"transactions":9,"vwap":2647},"2025-05-14",34.46,-0.094,-0.27,8100,{"date":2666,"open":2667,"high":2668,"low":2667,"close":2669,"change":2670,"percent_change":2212,"volume":2671,"transactions":9,"vwap":2669},"2025-05-13",34.28,34.522,34.434,-0.076,28500,{"date":2673,"open":2674,"high":2583,"low":2675,"close":2676,"change":2677,"percent_change":2678,"volume":2679,"transactions":9,"vwap":2676},"2025-05-12",34.42,34.17,34.51,0.664,1.96,69800,{"date":2681,"open":2682,"high":2683,"low":2684,"close":2685,"change":1480,"percent_change":1352,"volume":1810,"transactions":9,"vwap":2685},"2025-05-09",33.86,33.969,33.69,33.846,{"date":2687,"open":2688,"high":2689,"low":2690,"close":2691,"change":2692,"percent_change":2693,"volume":1721,"transactions":9,"vwap":2691},"2025-05-08",33.63,33.91,33.55,33.736,0.236,0.7,{"date":2695,"open":2696,"high":2688,"low":2697,"close":2698,"change":941,"percent_change":2185,"volume":2699,"transactions":9,"vwap":2698},"2025-05-07",33.514,33.43,33.5,35500,{"date":2701,"open":2702,"high":2703,"low":2704,"close":2705,"change":2088,"percent_change":2025,"volume":2706,"transactions":9,"vwap":2705},"2025-05-06",33.59,33.603,33.45,33.57,6100,{"date":2708,"open":2709,"high":2710,"low":2711,"close":2712,"change":191,"percent_change":859,"volume":1398,"transactions":9,"vwap":2712},"2025-05-05",33.7,33.85,33.62,33.73,{"date":2714,"open":2715,"high":2689,"low":2716,"close":2689,"change":730,"percent_change":2717,"volume":1740,"transactions":9,"vwap":2689},"2025-05-02",33.81,33.56,1.89,{"date":2719,"open":2697,"high":2720,"low":2721,"close":2722,"change":2723,"percent_change":721,"volume":1832,"transactions":9,"vwap":2722},"2025-05-01",33.46,33.2,33.28,0.031,{"date":2725,"open":2726,"high":2727,"low":2728,"close":2729,"change":2424,"percent_change":1708,"volume":2507,"transactions":9,"vwap":2729},"2025-04-30",33.0099983,33.274,32.848,33.249,{"date":2731,"open":2732,"high":2721,"low":2733,"close":2734,"change":2735,"percent_change":1481,"volume":2736,"transactions":9,"vwap":2734},"2025-04-29",33.029999,32.97,33.135,0.085,96800,{"date":2738,"open":2739,"high":2740,"low":2741,"close":2742,"change":2165,"percent_change":2068,"volume":2743,"transactions":9,"vwap":2742},"2025-04-28",33.060001,33.099998,32.8,33.049999,96300,{"date":2745,"open":2746,"high":2726,"low":2747,"close":2748,"change":1351,"percent_change":2749,"volume":2750,"transactions":9,"vwap":2748},"2025-04-25",32.92,32.855,32.994,0.42,4000,{"date":2752,"open":2753,"high":2754,"low":2755,"close":2756,"change":2757,"percent_change":730,"volume":779,"transactions":9,"vwap":2756},"2025-04-24",32.76,32.94,32.65,32.857,0.207,{"date":2759,"open":2760,"high":2761,"low":2762,"close":2755,"change":379,"percent_change":2763,"volume":2764,"transactions":9,"vwap":2755},"2025-04-23",32.62,32.82,32.49,1.43,17200,{"date":180,"open":2766,"high":2767,"low":176,"close":2768,"change":837,"percent_change":2769,"volume":2770,"transactions":9,"vwap":2768},31.89,32.249,32.19,0.94,19600]