[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HEFA":3,"homepage-market-summary":30,"stock-historical-HEFA":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"HEFA","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 EAFE ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.9696,1.382342,"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},46.55,46.47,46.59,46.32,46.15,0.4,0.87,499634.762,47.995,39.59,664591.42715948,82.8,3177,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"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",[99,104,109,114,119,124,128,133,138,143,148],{"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":22,"price":127,"is_up":11},"Energy","XLE",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":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":45,"page_size":173,"total_pages":45,"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},34.3,863162,315053956.78987,33.69,"2025-04-22",[181,184,194,204,215,225,233,243,252,263,274,284,294,304,313,324,333,344,353,363,373,383,393,402,412,421,429,440,451,459,467,476,485,495,506,516,526,536,543,552,559,569,574,583,592,600,610,619,626,636,646,657,666,675,685,695,705,711,718,728,733,739,747,753,760,766,770,774,779,785,791,794,800,805,812,818,821,826,831,839,847,854,861,868,874,880,885,892,897,903,908,913,918,926,935,943,949,958,965,970,977,983,986,993,1000,1008,1016,1024,1032,1041,1048,1055,1060,1065,1071,1077,1082,1089,1095,1099,1104,1111,1118,1122,1127,1133,1140,1145,1151,1159,1167,1176,1185,1194,1201,1209,1217,1224,1230,1236,1244,1252,1259,1264,1271,1275,1280,1287,1296,1303,1308,1314,1319,1324,1328,1333,1337,1343,1349,1353,1358,1363,1367,1370,1377,1383,1390,1395,1400,1405,1412,1416,1421,1426,1430,1434,1439,1445,1451,1456,1460,1465,1469,1473,1478,1484,1489,1494,1500,1507,1512,1516,1521,1526,1532,1538,1545,1551,1556,1559,1564,1568,1572,1575,1581,1585,1588,1593,1596,1601,1606,1612,1616,1621,1627,1634,1642,1650,1657,1663,1670,1677,1684,1690,1694,1697,1703,1710,1715,1720,1724,1730,1735,1740,1743,1746,1752,1758,1763,1766,1771,1776,1782,1786,1792,1796,1802,1806,1810,1815,1819,1825,1830,1837,1844,1850,1856,1863,1868,1873,1877,1881,1886,1892,1898,1903,1907,1911,1917,1923,1930,1937,1944,1951,1956,1962,1966,1971,1974,1977,1982,1986,1991,1995,1999,2002,2007,2012,2019,2026,2031,2037,2044,2050,2056,2063,2069,2075,2081,2085,2090,2095,2101,2107,2113,2117,2121,2127,2132,2138,2144,2147,2153,2157,2164,2169,2176,2181,2187,2193,2196,2199,2205,2212,2218,2223,2225,2230,2234,2239,2244,2248,2251,2256,2260,2264,2267,2271,2274,2277,2280,2285,2289,2293,2297,2300,2303,2308,2311,2315,2318,2322,2329,2336,2343,2351,2356,2363,2370,2377,2384,2391,2394,2401,2408],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},3240,46.4807,{"date":185,"open":186,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",46.29,46.3899,45.95,-0.24,-0.52,952748.16996,4081,46.1072,{"date":195,"open":196,"high":197,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",46.69,46.7699,46.39,-0.27,-0.58,1123510.823909,3636,46.6084,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",46.72,46.7399,46.475,46.66,-0.105,-0.22,441646.65801,3704,46.6121,{"date":216,"open":217,"high":218,"low":19,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",46.71,46.97,46.765,-0.205,-0.44,393049.248727,3305,46.804,{"date":226,"open":219,"high":218,"low":227,"close":218,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",46.6299,0.305,0.65,299906.633001,3076,46.8149,{"date":234,"open":196,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",46.775,46.445,46.665,-0.025,-0.05,452772.277687,3290,46.6405,{"date":244,"open":245,"high":245,"low":246,"close":196,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",46.91,46.595,-0.48,-1.02,469545.578697,4022,46.7467,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",47.11,47.2219,46.94,47.17,0.205,0.44,381468.857354,3242,47.0881,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",46.81,47.0355,46.735,46.965,0.575,1.24,932993.769757,4206,46.9509,{"date":275,"open":276,"high":277,"low":278,"close":198,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",46.45,46.48,46.26,-0.415,-0.89,274849.077855,2409,46.3615,{"date":285,"open":286,"high":287,"low":219,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-17",46.82,46.89,46.805,0.415,0.89,359117.738335,2770,46.8219,{"date":295,"open":296,"high":297,"low":298,"close":198,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-16",46.54,46.5795,46.105,0.02,0.04,434761.772663,3320,46.3496,{"date":305,"open":306,"high":307,"low":308,"close":307,"change":112,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-15",46.21,46.37,46.09,-0.02,313251.852719,3226,46.2255,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-14",46.36,46.57,46.25,46.38,-0.17,-0.37,328139.810437,2775,46.402,{"date":325,"open":217,"high":326,"low":327,"close":17,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-11",47.01,46.466087,0.42,0.91,473293.97064,3121,46.5767,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-10",46.31,46.34,46.05,46.13,-0.23,-0.5,297741.907271,2986,46.144,{"date":345,"open":346,"high":347,"low":335,"close":315,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-09",46.6,46.61,-0.53,-1.13,314485.060746,3292,46.4093,{"date":354,"open":355,"high":356,"low":357,"close":287,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-08",47.05,47.14,46.87,-0.46,-0.97,582090.555522,4335,46.9946,{"date":364,"open":365,"high":366,"low":365,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-04",47.15,47.42,47.35,0.16,0.34,271811.761693,2894,47.3156,{"date":374,"open":375,"high":376,"low":218,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-03",47.18,47.2456,47.19,0.145,0.31,449540.587408,4360,47.163,{"date":384,"open":256,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-02",47.09,46.8701,47.045,0.14,0.3,911181.589844,4429,47.0029,{"date":394,"open":365,"high":375,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-01",46.845,46.905,-0.325,-0.69,2059502.960847,4577,46.9456,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":239,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-31",47.47,47.52,47.105,47.23,-0.11,506229.672725,2938,47.2132,{"date":413,"open":414,"high":415,"low":416,"close":416,"change":309,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-28",47.59,47.61,47.28,-0.04,315717.783355,3869,47.4447,{"date":422,"open":423,"high":423,"low":424,"close":425,"change":408,"percent_change":339,"volume":426,"transactions":427,"vwap":428},"2026-08-27",47.33,47.1199,47.3,332078.228029,3119,47.2266,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-26",47.54,47.63,47.3601,47.41,-0.1,-0.21,486546.308076,3550,47.4415,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-25",47.45,47.525,47.36,47.51,0.26,0.55,367461.700645,3491,47.4585,{"date":452,"open":407,"high":453,"low":254,"close":454,"change":455,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-24",47.2981,47.25,0,371855.865243,3277,47.231,{"date":460,"open":461,"high":423,"low":377,"close":454,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-21",47.26,0.33,0.7,481731.159289,3906,47.2487,{"date":468,"open":287,"high":355,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-20",46.8501,46.92,-0.03,-0.06,479626.158539,3314,46.9173,{"date":477,"open":254,"high":377,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-19",46.885,46.95,-0.265,-0.56,5515925.802285,6723,47.0067,{"date":486,"open":487,"high":414,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-18",47.46,47.165,47.215,-0.455,-0.95,376074.992541,3149,47.2908,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-17",47.74,47.8,47.65,47.67,-0.14,-0.29,479324.966727,3806,47.6987,{"date":507,"open":508,"high":509,"low":510,"close":508,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-14",47.81,47.84,47.71,-0.145,-0.3,589881.113564,2813,47.7514,{"date":517,"open":518,"high":25,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-13",47.93,47.87,47.955,0.1,0.21,290263.363401,2473,47.9386,{"date":527,"open":509,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-12",47.865,47.73,47.855,0.295,0.62,376795.547102,3967,47.7905,{"date":537,"open":538,"high":508,"low":431,"close":539,"change":112,"percent_change":309,"volume":540,"transactions":541,"vwap":542},"2026-08-11",47.69,47.56,421560.049406,3534,47.6497,{"date":544,"open":545,"high":545,"low":405,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-10",47.68,47.57,-0.07,-0.15,476507.782235,3092,47.5843,{"date":553,"open":554,"high":554,"low":487,"close":555,"change":328,"percent_change":290,"volume":556,"transactions":557,"vwap":558},"2026-08-07",47.7,47.64,259246.752352,2477,47.5753,{"date":560,"open":561,"high":562,"low":563,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-06",47.37,47.4699,47.22,0.07,0.15,392815.735552,3907,47.3385,{"date":570,"open":434,"high":434,"low":365,"close":365,"change":112,"percent_change":309,"volume":571,"transactions":572,"vwap":573},"2026-08-05",630711.965043,5127,47.244,{"date":575,"open":576,"high":454,"low":577,"close":578,"change":579,"percent_change":117,"volume":580,"transactions":581,"vwap":582},"2026-08-04",46.99,46.93,47.16,0.525,551330.584802,3871,47.0803,{"date":584,"open":585,"high":578,"low":586,"close":587,"change":588,"percent_change":22,"volume":589,"transactions":590,"vwap":591},"2026-08-03",46.46,46.3,46.635,0.185,722814.639014,4734,46.5507,{"date":593,"open":196,"high":196,"low":594,"close":276,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-31",46.24,-0.345,-0.74,380639.799185,3962,46.5078,{"date":601,"open":346,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-30",46.825,46.49,46.795,0.69,1.5,359033.048887,4452,46.6441,{"date":611,"open":585,"high":612,"low":613,"close":298,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-29",46.7,46.08,-0.375,-0.81,403415.363189,5112,46.3907,{"date":620,"open":621,"high":622,"low":306,"close":277,"change":309,"percent_change":417,"volume":623,"transactions":624,"vwap":625},"2026-07-28",46.23,46.575,359468.789384,3430,46.4439,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":52,"volume":633,"transactions":634,"vwap":635},"2026-07-27",46.63,46.73,45.92,46.5,0.225,532161.96571,4110,46.4318,{"date":637,"open":638,"high":277,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-24",46.28,46.185,46.275,0.235,0.51,273675.925111,3178,46.3115,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-23",45.98,46.2,45.93,46.04,-0.4,-0.86,329502.996596,4138,46.0324,{"date":658,"open":659,"high":218,"low":613,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-22",46.53,46.44,0.08,0.17,407830.390023,3472,46.534,{"date":667,"open":613,"high":668,"low":669,"close":315,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-21",46.42,45.85,0.72,1.58,526905.487335,3894,46.3304,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":348,"volume":682,"transactions":683,"vwap":684},"2026-07-20",45.94,45.97,45.5823,45.64,-0.245,332743.310895,4221,45.765,{"date":686,"open":687,"high":648,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-17",45.65,45.56,45.885,-0.215,-0.47,361013.84232,5464,45.8291,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":481,"volume":702,"transactions":703,"vwap":704},"2026-07-16",45.96,46.235,45.88,46.1,-0.26,457915.337957,4659,46.074,{"date":706,"open":668,"high":668,"low":707,"close":315,"change":565,"percent_change":141,"volume":708,"transactions":709,"vwap":710},"2026-07-15",46.045,4816570.115476,6203,46.2731,{"date":712,"open":336,"high":18,"low":713,"close":306,"change":714,"percent_change":446,"volume":715,"transactions":716,"vwap":717},"2026-07-14",46.195,0.12,360160.872947,4118,46.2872,{"date":719,"open":720,"high":721,"low":722,"close":308,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-13",46.11,46.27,45.985,-0.25,-0.54,614673.949848,4798,46.0856,{"date":729,"open":335,"high":730,"low":731,"close":336,"change":714,"percent_change":446,"volume":732,"transactions":9,"vwap":336},"2026-07-10",46.43,46.080002,412800,{"date":734,"open":735,"high":638,"low":735,"close":736,"change":446,"percent_change":737,"volume":738,"transactions":9,"vwap":736},"2026-07-09",46.02,46.22,0.57,528900,{"date":740,"open":741,"high":742,"low":743,"close":697,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":697},"2026-07-08",45.82,46.060001,45.57,-0.39,-0.84,776100,{"date":748,"open":196,"high":196,"low":621,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-07-07",46.35,-0.45,-0.96,594600,{"date":754,"open":217,"high":755,"low":347,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-06",46.85,46.8,0.45,0.97,432600,{"date":761,"open":336,"high":628,"low":762,"close":749,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":749},"2026-07-02",46.029999,-0.31,-0.66,394300,{"date":767,"open":347,"high":756,"low":768,"close":209,"change":199,"percent_change":200,"volume":769,"transactions":9,"vwap":209},"2026-07-01",46.56,847900,{"date":771,"open":629,"high":218,"low":629,"close":577,"change":772,"percent_change":52,"volume":773,"transactions":9,"vwap":577},"2026-06-30",0.23,463300,{"date":775,"open":296,"high":206,"low":317,"close":612,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":612},"2026-06-29",0.27,0.58,361800,{"date":780,"open":586,"high":781,"low":736,"close":730,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":730},"2026-06-26",46.58,-0.2,-0.43,272600,{"date":786,"open":787,"high":287,"low":17,"close":628,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":628},"2026-06-25",46.79,0.28,0.6,359600,{"date":792,"open":307,"high":631,"low":306,"close":749,"change":112,"percent_change":309,"volume":793,"transactions":9,"vwap":749},"2026-06-24",255000,{"date":795,"open":638,"high":781,"low":796,"close":315,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":315},"2026-06-23",46.19,-0.76,-1.61,411100,{"date":801,"open":802,"high":375,"low":802,"close":803,"change":368,"percent_change":369,"volume":804,"transactions":9,"vwap":803},"2026-06-22",47.049999,47.12,382800,{"date":806,"open":357,"high":807,"low":756,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-18",47.02,46.96,0.48,1.03,556900,{"date":813,"open":814,"high":245,"low":277,"close":277,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":277},"2026-06-17",46.65,0.09,0.19,400300,{"date":819,"open":17,"high":628,"low":315,"close":198,"change":815,"percent_change":816,"volume":820,"transactions":9,"vwap":198},"2026-06-16",564400,{"date":822,"open":276,"high":631,"low":586,"close":586,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":586},"2026-06-15",0.24,0.52,314000,{"date":827,"open":677,"high":828,"low":829,"close":742,"change":565,"percent_change":462,"volume":830,"transactions":9,"vwap":742},"2026-06-12",46.16,45.77,447600,{"date":832,"open":833,"high":677,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-11",45.25,45.099998,45.91,1.25,2.8,507200,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":200,"percent_change":845,"volume":846,"transactions":9,"vwap":844},"2026-06-10",44.85,45.17,44.65,44.66,-1.28,641200,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":112,"percent_change":309,"volume":853,"transactions":9,"vwap":852},"2026-06-09",45.46,45.68,44.63,45.24,665000,{"date":855,"open":856,"high":857,"low":858,"close":833,"change":122,"percent_change":859,"volume":860,"transactions":9,"vwap":833},"2026-06-08",45.32,45.41,45.16,0.56,867700,{"date":862,"open":687,"high":687,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-05",44.84,45,-0.85,-1.85,502800,{"date":869,"open":870,"high":871,"low":872,"close":669,"change":122,"percent_change":447,"volume":873,"transactions":9,"vwap":669},"2026-06-04",45.67,45.9,45.59,463500,{"date":875,"open":876,"high":876,"low":877,"close":878,"change":782,"percent_change":221,"volume":879,"transactions":9,"vwap":878},"2026-06-03",46.76,45.47,45.6,419400,{"date":881,"open":882,"high":883,"low":882,"close":883,"change":389,"percent_change":136,"volume":884,"transactions":9,"vwap":883},"2026-06-02",45.44,45.8,631500,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":471,"percent_change":547,"volume":891,"transactions":9,"vwap":890},"2026-06-01",45.29,45.66,45.21,45.5,495900,{"date":893,"open":850,"high":894,"low":890,"close":895,"change":112,"percent_change":309,"volume":896,"transactions":9,"vwap":895},"2026-05-29",45.79,45.53,405300,{"date":898,"open":899,"high":687,"low":856,"close":900,"change":901,"percent_change":701,"volume":902,"transactions":9,"vwap":900},"2026-05-28",45.4,45.54,-0.12,442800,{"date":904,"open":905,"high":905,"low":906,"close":888,"change":435,"percent_change":211,"volume":907,"transactions":9,"vwap":888},"2026-05-27",45.75,45.52,767300,{"date":909,"open":871,"high":871,"low":910,"close":911,"change":259,"percent_change":758,"volume":912,"transactions":9,"vwap":911},"2026-05-26",45.63,45.76,390100,{"date":914,"open":915,"high":849,"low":916,"close":856,"change":547,"percent_change":548,"volume":917,"transactions":9,"vwap":856},"2026-05-22",45.31,45.27,390800,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":369,"percent_change":924,"volume":925,"transactions":9,"vwap":923},"2026-05-21",44.92,45.48,44.83,45.39,0.75,567500,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-05-20",44.6,45.13,44.54,45.049999,0.59,1.33,462700,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":783,"volume":942,"transactions":9,"vwap":940},"2026-05-19",44.51,44.67,44.43,44.46,-0.19,450000,{"date":944,"open":945,"high":946,"low":947,"close":843,"change":379,"percent_change":463,"volume":948,"transactions":9,"vwap":843},"2026-05-18",44.53,44.7,44.35,466700,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-05-15",44.41,44.45,44.29,44.34,-0.59,-1.31,297100,{"date":959,"open":960,"high":961,"low":922,"close":962,"change":963,"percent_change":299,"volume":964,"transactions":9,"vwap":962},"2026-05-14",44.95,45.02,44.93,0.01,561700,{"date":966,"open":937,"high":920,"low":937,"close":920,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":920},"2026-05-13",0.39,0.88,528300,{"date":971,"open":972,"high":973,"low":974,"close":945,"change":548,"percent_change":975,"volume":976,"transactions":9,"vwap":945},"2026-05-12",44.42,44.56,44.25,-0.34,1197800,{"date":978,"open":843,"high":979,"low":980,"close":981,"change":963,"percent_change":299,"volume":982,"transactions":9,"vwap":981},"2026-05-11",44.69,44.55,44.68,393800,{"date":984,"open":938,"high":938,"low":940,"close":938,"change":379,"percent_change":463,"volume":985,"transactions":9,"vwap":938},"2026-05-08",456200,{"date":987,"open":988,"high":988,"low":989,"close":990,"change":596,"percent_change":991,"volume":992,"transactions":9,"vwap":990},"2026-05-07",45.040001,44.33,44.36,-1.64,488500,{"date":994,"open":995,"high":929,"low":996,"close":834,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":834},"2026-05-06",44.97,44.87,0.86,1.94,419000,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1003,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1003},"2026-05-05",43.87,44.24,43.81,0.67,1.54,672800,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":491,"volume":1015,"transactions":9,"vwap":1013},"2026-05-04",43.73,43.88,43.41,43.57,-0.42,501200,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":782,"volume":1023,"transactions":9,"vwap":1021},"2026-05-01",44.029999,44.15,43.94,43.99,-0.09,485000,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":737,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1029},"2026-04-30",43.84,44.16,43.74,44.080002,1.31,893000,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-04-29",43.63,43.64,43.37,43.51,-0.32,-0.73,432300,{"date":1042,"open":1043,"high":1002,"low":1044,"close":1045,"change":547,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1045},"2026-04-28",43.85,43.68,43.83,-0.16,393100,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":782,"percent_change":750,"volume":1054,"transactions":9,"vwap":1053},"2026-04-27",44,44.12,43.86,43.9,967000,{"date":1056,"open":1018,"high":1057,"low":1053,"close":1058,"change":714,"percent_change":776,"volume":1059,"transactions":9,"vwap":1058},"2026-04-24",44.17,44.099998,357600,{"date":1061,"open":1019,"high":974,"low":1062,"close":1063,"change":436,"percent_change":247,"volume":1064,"transactions":9,"vwap":1063},"2026-04-23",43.56,43.98,574100,{"date":1066,"open":1067,"high":953,"low":1068,"close":1069,"change":565,"percent_change":369,"volume":1070,"transactions":9,"vwap":1069},"2026-04-22",44.26,44.060001,44.19,399500,{"date":1072,"open":928,"high":928,"low":1021,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-04-21",44.040001,-0.75,-1.67,655900,{"date":1078,"open":1079,"high":863,"low":928,"close":1080,"change":701,"percent_change":200,"volume":1081,"transactions":9,"vwap":1080},"2026-04-20",44.72,44.79,512200,{"date":1083,"open":1084,"high":1085,"low":1086,"close":931,"change":1087,"percent_change":59,"volume":1088,"transactions":9,"vwap":931},"2026-04-17",45.029999,45.18,44.89,0.53,463100,{"date":1090,"open":1091,"high":1091,"low":1092,"close":1093,"change":547,"percent_change":1046,"volume":1094,"transactions":9,"vwap":1093},"2026-04-16",44.76,44.39,44.52,584000,{"date":1096,"open":844,"high":844,"low":939,"close":1097,"change":901,"percent_change":199,"volume":1098,"transactions":9,"vwap":1097},"2026-04-15",44.59,529500,{"date":1100,"open":937,"high":1101,"low":937,"close":1102,"change":772,"percent_change":824,"volume":1103,"transactions":9,"vwap":1102},"2026-04-14",44.8,44.71,1111600,{"date":1105,"open":1106,"high":937,"low":1107,"close":1108,"change":368,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1108},"2026-04-13",43.95,43.93,44.48,0.36,599200,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":107,"percent_change":388,"volume":1117,"transactions":9,"vwap":1116},"2026-04-10",44.38,44.49,44.2,44.32,436700,{"date":1119,"open":1021,"high":1120,"low":1002,"close":1067,"change":548,"percent_change":975,"volume":1121,"transactions":9,"vwap":1067},"2026-04-09",44.4,527800,{"date":1123,"open":1108,"high":1114,"low":1124,"close":951,"change":1030,"percent_change":1125,"volume":1126,"transactions":9,"vwap":951},"2026-04-08",44.13,3.04,1120400,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1130,"change":1046,"percent_change":320,"volume":1132,"transactions":9,"vwap":1130},"2026-04-07",42.89,43.099998,42.5,902300,{"date":1134,"open":1135,"high":1136,"low":1135,"close":1137,"change":368,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1137},"2026-04-06",42.94,43.3,43.26,0.37,1145600,{"date":1141,"open":1142,"high":1143,"low":1142,"close":1130,"change":112,"percent_change":309,"volume":1144,"transactions":9,"vwap":1130},"2026-04-02",42.37,43.11,990800,{"date":1146,"open":1135,"high":1136,"low":1147,"close":1143,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1143},"2026-04-01",42.91,0.61,1.44,1075700,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1131,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1131},"2026-03-31",41.95,42.53,41.81,0.99,2.38,1373300,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":463,"volume":1166,"transactions":9,"vwap":1164},"2026-03-30",41.72,41.86,41.35,41.51,0.29,490300,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-03-27",41.4,41.57,41.16,41.22,-0.38,-0.91,757200,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-03-26",41.76,42.07,41.54,41.6,-0.64,-1.52,565900,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-03-25",42.18,42.35,41.98,42.24,0.68,1.64,588600,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":472,"percent_change":501,"volume":1200,"transactions":9,"vwap":1199},"2026-03-24",41.31,41.73,41.19,41.56,844700,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":158,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1206},"2026-03-23",41.53,42.040001,41.38,41.62,1.81,1043600,{"date":1210,"open":1211,"high":1153,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-03-20",41.91,40.68,40.88,-0.98,-2.34,1019200,{"date":1218,"open":1181,"high":1219,"low":1220,"close":1162,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1162},"2026-03-19",42.029999,41.5,-0.51,-1.2,6138300,{"date":1225,"open":1226,"high":1226,"low":1227,"close":1142,"change":783,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1142},"2026-03-18",42.78,42.36,-1,504800,{"date":1231,"open":1135,"high":1232,"low":1233,"close":1233,"change":1234,"percent_change":564,"volume":1235,"transactions":9,"vwap":1233},"2026-03-17",43.07,42.8,0.03,998100,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":89,"volume":1243,"transactions":9,"vwap":1241},"2026-03-16",42.67,42.84,42.62,42.77,0.43,570700,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":1014,"volume":1251,"transactions":9,"vwap":1249},"2026-03-13",42.76,42.86,42.26,42.34,-0.18,963200,{"date":1253,"open":1238,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":751,"volume":1258,"transactions":9,"vwap":1256},"2026-03-12",42.7,42.33,42.52,-0.41,733400,{"date":1260,"open":1246,"high":1261,"low":1238,"close":1262,"change":455,"percent_change":455,"volume":1263,"transactions":9,"vwap":1262},"2026-03-11",42.97,42.93,442400,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1262,"change":1269,"percent_change":389,"volume":1270,"transactions":9,"vwap":1262},"2026-03-10",42.98,43.42,42.82,0.13,642400,{"date":1272,"open":1219,"high":1135,"low":1273,"close":1233,"change":823,"percent_change":859,"volume":1274,"transactions":9,"vwap":1233},"2026-03-09",41.77,1385500,{"date":1276,"open":1248,"high":1277,"low":1187,"close":1278,"change":744,"percent_change":1174,"volume":1279,"transactions":9,"vwap":1278},"2026-03-06",42.72,42.56,942400,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":615,"percent_change":866,"volume":1286,"transactions":9,"vwap":1285},"2026-03-05",43.19,43.35,42.68,42.95,786900,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-03-04",43.53,43.8,43.43,43.76,0.41,0.95,849400,{"date":1297,"open":1298,"high":1289,"low":1299,"close":1283,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1283},"2026-03-03",42.85,42.55,-1.15,-2.58,1080800,{"date":1304,"open":974,"high":928,"low":1003,"close":1305,"change":348,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1305},"2026-03-02",44.5,-1.18,1656300,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1084,"change":1022,"percent_change":782,"volume":1313,"transactions":9,"vwap":1084},"2026-02-27",45.14,45.23,44.94,489500,{"date":1315,"open":1310,"high":842,"low":1086,"close":1316,"change":472,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1316},"2026-02-26",45.12,-0.13,473300,{"date":1320,"open":864,"high":1321,"low":1322,"close":1085,"change":967,"percent_change":23,"volume":1323,"transactions":9,"vwap":1085},"2026-02-25",45.2,44.96,1433400,{"date":1325,"open":1326,"high":841,"low":973,"close":1080,"change":662,"percent_change":146,"volume":1327,"transactions":9,"vwap":1080},"2026-02-24",44.57,497800,{"date":1329,"open":1330,"high":863,"low":1114,"close":1331,"change":782,"percent_change":750,"volume":1332,"transactions":9,"vwap":1331},"2026-02-23",44.78,44.62,437000,{"date":1334,"open":940,"high":922,"low":940,"close":1335,"change":379,"percent_change":463,"volume":1336,"transactions":9,"vwap":1335},"2026-02-20",44.82,566000,{"date":1338,"open":1339,"high":1093,"low":1340,"close":937,"change":1341,"percent_change":1250,"volume":1342,"transactions":9,"vwap":937},"2026-02-19",44.31,44.3,-0.08,476000,{"date":1344,"open":1345,"high":1346,"low":1120,"close":1097,"change":369,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1097},"2026-02-18",44.47,44.64,0.77,458500,{"date":1350,"open":1351,"high":1116,"low":1053,"close":974,"change":388,"percent_change":141,"volume":1352,"transactions":9,"vwap":974},"2026-02-17",43.91,805500,{"date":1354,"open":1063,"high":1069,"low":1045,"close":1355,"change":299,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1355},"2026-02-13",44.11,0.05,794100,{"date":1359,"open":1093,"high":1093,"low":1106,"close":1360,"change":975,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1360},"2026-02-12",44.09,-0.77,741000,{"date":1364,"open":1345,"high":1305,"low":1019,"close":939,"change":823,"percent_change":1365,"volume":1366,"transactions":9,"vwap":939},"2026-02-11",0.54,857300,{"date":1368,"open":1067,"high":1339,"low":1057,"close":1069,"change":714,"percent_change":776,"volume":1369,"transactions":9,"vwap":1069},"2026-02-10",564000,{"date":1371,"open":1372,"high":1027,"low":1372,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-02-09",43.78,44.07,0.22,0.5,477000,{"date":1378,"open":1379,"high":1002,"low":1379,"close":1043,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1043},"2026-02-06",43.5,0.83,1.93,329600,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":691,"percent_change":72,"volume":1389,"transactions":9,"vwap":1388},"2026-02-05",43.080002,43.29,42.99,43.02,550900,{"date":1391,"open":1010,"high":1290,"low":1392,"close":1393,"change":788,"percent_change":229,"volume":1394,"transactions":9,"vwap":1393},"2026-02-04",43.33,43.49,792200,{"date":1396,"open":1397,"high":1398,"low":1147,"close":1397,"change":408,"percent_change":723,"volume":1399,"transactions":9,"vwap":1397},"2026-02-03",43.21,43.31,1749000,{"date":1401,"open":1232,"high":1392,"low":1402,"close":1403,"change":642,"percent_change":59,"volume":1404,"transactions":9,"vwap":1403},"2026-02-02",43.040001,43.32,1235200,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":417,"percent_change":1022,"volume":1411,"transactions":9,"vwap":1410},"2026-01-30",42.87,42.96,42.63,42.81,1119400,{"date":1413,"open":1130,"high":1130,"low":1414,"close":1298,"change":122,"percent_change":932,"volume":1415,"transactions":9,"vwap":1298},"2026-01-29",42.45,886900,{"date":1417,"open":1418,"high":1238,"low":1299,"close":1419,"change":1022,"percent_change":436,"volume":1420,"transactions":9,"vwap":1419},"2026-01-28",42.65,42.6,621900,{"date":1422,"open":1423,"high":1408,"low":1424,"close":1424,"change":564,"percent_change":368,"volume":1425,"transactions":9,"vwap":1424},"2026-01-27",42.9,42.69,1642600,{"date":1427,"open":1238,"high":1428,"low":1240,"close":1240,"change":239,"percent_change":901,"volume":1429,"transactions":9,"vwap":1240},"2026-01-26",42.79,588400,{"date":1431,"open":1432,"high":1226,"low":1240,"close":1238,"change":1250,"percent_change":1014,"volume":1433,"transactions":9,"vwap":1238},"2026-01-23",42.73,679000,{"date":1435,"open":1387,"high":1436,"low":1437,"close":1298,"change":299,"percent_change":1356,"volume":1438,"transactions":9,"vwap":1298},"2026-01-22",43.029999,42.83,524800,{"date":1440,"open":1441,"high":1408,"low":1442,"close":1437,"change":1365,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1437},"2026-01-21",42.41,42.31,1.28,643800,{"date":1446,"open":1249,"high":1447,"low":1190,"close":1448,"change":1174,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1448},"2026-01-20",42.64,42.29,-2.11,608300,{"date":1452,"open":1453,"high":1386,"low":1143,"close":1454,"change":455,"percent_change":455,"volume":1455,"transactions":9,"vwap":1454},"2026-01-16",43.18,43.2,912500,{"date":1457,"open":1136,"high":1403,"low":1458,"close":1454,"change":714,"percent_change":788,"volume":1459,"transactions":9,"vwap":1454},"2026-01-15",43.17,514600,{"date":1461,"open":1462,"high":1463,"low":1135,"close":1385,"change":388,"percent_change":462,"volume":1464,"transactions":9,"vwap":1385},"2026-01-14",43.0099983,43.12,1104700,{"date":1466,"open":1266,"high":1467,"low":1239,"close":1135,"change":472,"percent_change":501,"volume":1468,"transactions":9,"vwap":1135},"2026-01-13",43,462100,{"date":1470,"open":1129,"high":1471,"low":1129,"close":1467,"change":1269,"percent_change":389,"volume":1472,"transactions":9,"vwap":1467},"2026-01-12",43.049999,472600,{"date":1474,"open":1277,"high":1129,"low":1284,"close":1407,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1407},"2026-01-09",0.47,1.11,470700,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1481,"change":521,"percent_change":823,"volume":1483,"transactions":9,"vwap":1481},"2026-01-08",42.22,42.4,42.14,529800,{"date":1485,"open":1142,"high":1486,"low":1248,"close":1487,"change":408,"percent_change":701,"volume":1488,"transactions":9,"vwap":1487},"2026-01-07",42.38,42.3,602700,{"date":1490,"open":1188,"high":1414,"low":1491,"close":1441,"change":1492,"percent_change":1242,"volume":1493,"transactions":9,"vwap":1441},"2026-01-06",42.32,0.18,571000,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1497,"change":1109,"percent_change":997,"volume":1499,"transactions":9,"vwap":1497},"2026-01-05",42,42.23,41.97,968300,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1503,"change":642,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2026-01-02",41.84,41.87,41.64,1.23,829900,{"date":1508,"open":1164,"high":1199,"low":1509,"close":1510,"change":1250,"percent_change":783,"volume":1511,"transactions":9,"vwap":1510},"2025-12-31",41.34,41.36,550300,{"date":1513,"open":1170,"high":1206,"low":1514,"close":1180,"change":368,"percent_change":967,"volume":1515,"transactions":9,"vwap":1180},"2025-12-30",41.52,432100,{"date":1517,"open":1518,"high":1164,"low":1519,"close":1205,"change":547,"percent_change":319,"volume":1520,"transactions":9,"vwap":1205},"2025-12-29",41.41,41.32,798400,{"date":1522,"open":1205,"high":1523,"low":1510,"close":1524,"change":564,"percent_change":662,"volume":1525,"transactions":9,"vwap":1524},"2025-12-26",41.49,41.45,596800,{"date":1527,"open":1163,"high":1528,"low":1529,"close":1205,"change":1530,"percent_change":776,"volume":1531,"transactions":9,"vwap":1205},"2025-12-24",41.39,41.3,0.11,283900,{"date":1533,"open":1205,"high":1534,"low":1535,"close":1535,"change":764,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1535},"2025-12-23",41.43,41.27,-1.57,433600,{"date":1539,"open":1540,"high":1189,"low":1541,"close":1542,"change":548,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1542},"2025-12-22",41.88,41.82,41.93,-0.36,250300,{"date":1546,"open":1211,"high":1547,"low":1540,"close":1548,"change":1375,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1548},"2025-12-19",42.12,42.080002,1.2,631900,{"date":1552,"open":1553,"high":1273,"low":1203,"close":1554,"change":776,"percent_change":229,"volume":1555,"transactions":9,"vwap":1554},"2025-12-18",41.63,41.58,499300,{"date":1557,"open":1181,"high":1553,"low":1529,"close":1196,"change":782,"percent_change":247,"volume":1558,"transactions":9,"vwap":1196},"2025-12-17",543700,{"date":1560,"open":1561,"high":1561,"low":1518,"close":1164,"change":701,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1164},"2025-12-16",41.61,-0.62,445300,{"date":1565,"open":1155,"high":1162,"low":1566,"close":1273,"change":662,"percent_change":1293,"volume":1567,"transactions":9,"vwap":1273},"2025-12-15",41.7,6268200,{"date":1569,"open":1155,"high":1570,"low":1524,"close":1181,"change":1317,"percent_change":763,"volume":1571,"transactions":9,"vwap":1181},"2025-12-12",41.83,575700,{"date":1573,"open":1170,"high":1273,"low":1514,"close":1197,"change":1492,"percent_change":1242,"volume":1574,"transactions":9,"vwap":1197},"2025-12-11",487000,{"date":1576,"open":1518,"high":1577,"low":1578,"close":1579,"change":368,"percent_change":967,"volume":1580,"transactions":9,"vwap":1579},"2025-12-10",41.65,41.37,41.55,812500,{"date":1582,"open":1583,"high":1203,"low":1205,"close":1528,"change":1356,"percent_change":714,"volume":1584,"transactions":9,"vwap":1528},"2025-12-09",41.46,427100,{"date":1586,"open":1169,"high":1524,"low":1196,"close":1509,"change":435,"percent_change":189,"volume":1587,"transactions":9,"vwap":1509},"2025-12-08",946100,{"date":1589,"open":1590,"high":1554,"low":1169,"close":1591,"change":963,"percent_change":299,"volume":1592,"transactions":9,"vwap":1591},"2025-12-05",41.47,41.44,318800,{"date":1594,"open":1583,"high":1523,"low":1519,"close":1534,"change":368,"percent_change":967,"volume":1595,"transactions":9,"vwap":1534},"2025-12-04",285000,{"date":1597,"open":1598,"high":1535,"low":1599,"close":1535,"change":1356,"percent_change":714,"volume":1600,"transactions":9,"vwap":1535},"2025-12-03",41.13,41.09,385600,{"date":1602,"open":1535,"high":1603,"low":1604,"close":1172,"change":565,"percent_change":1138,"volume":1605,"transactions":9,"vwap":1172},"2025-12-02",41.28,41.14,458300,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1608,"change":211,"percent_change":348,"volume":1611,"transactions":9,"vwap":1608},"2025-12-01",41.07,41.25,41.029999,339700,{"date":1613,"open":1198,"high":1528,"low":1198,"close":1614,"change":299,"percent_change":1356,"volume":1615,"transactions":9,"vwap":1614},"2025-11-28",41.29,185000,{"date":1617,"open":1618,"high":1603,"low":1619,"close":1535,"change":967,"percent_change":1294,"volume":1620,"transactions":9,"vwap":1535},"2025-11-26",41.099998,41.040001,582100,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1213,"change":1109,"percent_change":290,"volume":1626,"transactions":9,"vwap":1213},"2025-11-25",40.63,40.9,40.47,391400,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":300,"percent_change":521,"volume":1633,"transactions":9,"vwap":1632},"2025-11-24",40.41,40.61,40.39,40.52,492700,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":824,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1639},"2025-11-21",40.3,40.62,40.16,40.48,1.3,1045300,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":691,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1647},"2025-11-20",40.67,40.79,39.92,39.96,-1.16,742500,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":1530,"percent_change":776,"volume":1656,"transactions":9,"vwap":1655},"2025-11-19",40.4,40.57,40.27,40.43,429300,{"date":1658,"open":1659,"high":1653,"low":1660,"close":1661,"change":691,"percent_change":1300,"volume":1662,"transactions":9,"vwap":1661},"2025-11-18",40.26,40.080002,40.32,497300,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1645,"change":1543,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1645},"2025-11-17",40.95,41.11,40.65,-0.87,407600,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":435,"percent_change":189,"volume":1676,"transactions":9,"vwap":1675},"2025-11-14",40.98,41.33,40.94,41.15,393000,{"date":1678,"open":1553,"high":1679,"low":1680,"close":1609,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1609},"2025-11-13",41.68,41.21,-0.61,-1.46,635800,{"date":1685,"open":1686,"high":1687,"low":1686,"close":1162,"change":369,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1162},"2025-11-12",41.78,41.9,0.82,576200,{"date":1691,"open":1673,"high":1692,"low":1673,"close":1514,"change":1374,"percent_change":1087,"volume":1693,"transactions":9,"vwap":1514},"2025-11-11",41.59,317900,{"date":1695,"open":1599,"high":1196,"low":1619,"close":1529,"change":824,"percent_change":1443,"volume":1696,"transactions":9,"vwap":1529},"2025-11-10",366400,{"date":1698,"open":1632,"high":1699,"low":1700,"close":1701,"change":564,"percent_change":662,"volume":1702,"transactions":9,"vwap":1701},"2025-11-07",40.87,40.44,40.78,502200,{"date":1704,"open":1665,"high":1705,"low":1212,"close":1706,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1706},"2025-11-06",41.080002,40.71,-0.28,-0.68,421100,{"date":1711,"open":1712,"high":1608,"low":1712,"close":1713,"change":522,"percent_change":642,"volume":1714,"transactions":9,"vwap":1713},"2025-11-05",40.8,40.99,582500,{"date":1716,"open":1717,"high":1718,"low":1212,"close":1701,"change":199,"percent_change":764,"volume":1719,"transactions":9,"vwap":1701},"2025-11-04",40.72,40.92,444900,{"date":1721,"open":1666,"high":1666,"low":1665,"close":1722,"change":1356,"percent_change":714,"volume":1723,"transactions":9,"vwap":1722},"2025-11-03",41.049999,307200,{"date":1725,"open":1726,"high":1610,"low":1727,"close":1728,"change":309,"percent_change":239,"volume":1729,"transactions":9,"vwap":1728},"2025-10-31",40.97,40.86,41,454700,{"date":1731,"open":1726,"high":1171,"low":1732,"close":1733,"change":455,"percent_change":455,"volume":1734,"transactions":9,"vwap":1733},"2025-10-30",40.93,41.02,462900,{"date":1736,"open":1737,"high":1738,"low":1213,"close":1733,"change":408,"percent_change":199,"volume":1739,"transactions":9,"vwap":1733},"2025-10-29",41.060001,41.12,474000,{"date":1741,"open":1705,"high":1171,"low":1742,"close":1598,"change":299,"percent_change":1356,"volume":1633,"transactions":9,"vwap":1598},"2025-10-28",41.0099983,{"date":1744,"open":1610,"high":1604,"low":1610,"close":1666,"change":1374,"percent_change":1365,"volume":1745,"transactions":9,"vwap":1666},"2025-10-27",350200,{"date":1747,"open":1699,"high":1748,"low":1749,"close":1750,"change":1356,"percent_change":714,"volume":1751,"transactions":9,"vwap":1750},"2025-10-24",40.96,40.83,40.89,349900,{"date":1753,"open":1754,"high":1727,"low":1755,"close":1756,"change":823,"percent_change":932,"volume":1757,"transactions":9,"vwap":1756},"2025-10-23",40.75,40.73,40.84,1034600,{"date":1759,"open":1760,"high":1754,"low":1631,"close":1761,"change":1341,"percent_change":782,"volume":1762,"transactions":9,"vwap":1761},"2025-10-22",40.69,40.6,1008900,{"date":1764,"open":1717,"high":1712,"low":1623,"close":1212,"change":239,"percent_change":901,"volume":1765,"transactions":9,"vwap":1212},"2025-10-21",337300,{"date":1767,"open":1623,"high":1768,"low":1623,"close":1755,"change":141,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1755},"2025-10-20",40.82,0.79,266100,{"date":1772,"open":1773,"high":1655,"low":1774,"close":1629,"change":714,"percent_change":389,"volume":1775,"transactions":9,"vwap":1629},"2025-10-17",40.22,40.14,373500,{"date":1777,"open":1700,"high":1778,"low":1779,"close":1780,"change":299,"percent_change":1356,"volume":1781,"transactions":9,"vwap":1780},"2025-10-16",40.53,40.2,40.29,653600,{"date":1783,"open":1636,"high":1629,"low":1784,"close":1654,"change":815,"percent_change":1374,"volume":1785,"transactions":9,"vwap":1654},"2025-10-15",40.040001,686400,{"date":1787,"open":1788,"high":1780,"low":1789,"close":1790,"change":309,"percent_change":239,"volume":1791,"transactions":9,"vwap":1790},"2025-10-14",39.86,39.82,40.18,455700,{"date":1793,"open":1794,"high":1779,"low":147,"close":1779,"change":737,"percent_change":1149,"volume":1795,"transactions":9,"vwap":1779},"2025-10-13",39.89,448900,{"date":1797,"open":1700,"high":1798,"low":26,"close":1799,"change":1228,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1799},"2025-10-10",40.45,39.63,-2.46,529700,{"date":1803,"open":1717,"high":1755,"low":1804,"close":1623,"change":408,"percent_change":199,"volume":1805,"transactions":9,"vwap":1623},"2025-10-09",40.5,371100,{"date":1807,"open":1667,"high":1808,"low":1637,"close":1808,"change":776,"percent_change":1005,"volume":1809,"transactions":9,"vwap":1808},"2025-10-08",40.74,453200,{"date":1811,"open":1812,"high":1812,"low":1631,"close":1625,"change":782,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1625},"2025-10-07",40.58,-0.49,640900,{"date":1816,"open":1812,"high":1760,"low":1778,"close":1644,"change":146,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1644},"2025-10-06",0.94,410800,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1780,"change":446,"percent_change":229,"volume":1824,"transactions":9,"vwap":1780},"2025-10-03",40.25,40.35,40.21,519200,{"date":1826,"open":1827,"high":1827,"low":1794,"close":1828,"change":662,"percent_change":1242,"volume":1829,"transactions":9,"vwap":1828},"2025-10-02",40.07,40.029999,1338000,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1788,"change":122,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1788},"2025-10-01",39.68,39.91,39.67,0.63,759100,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":1269,"percent_change":462,"volume":1843,"transactions":9,"vwap":1842},"2025-09-30",39.43,39.62,39.38,39.61,770200,{"date":1845,"open":1839,"high":1846,"low":1847,"close":1848,"change":1234,"percent_change":661,"volume":1849,"transactions":9,"vwap":1848},"2025-09-29",39.53,39.42,39.48,332600,{"date":1851,"open":1852,"high":1848,"low":1853,"close":1854,"change":662,"percent_change":1242,"volume":1855,"transactions":9,"vwap":1854},"2025-09-26",39.4,39.34,39.45,450800,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":309,"percent_change":239,"volume":1862,"transactions":9,"vwap":1861},"2025-09-25",39.14,39.3,39.13,39.28,431100,{"date":1864,"open":1865,"high":1847,"low":1866,"close":1859,"change":455,"percent_change":455,"volume":1867,"transactions":9,"vwap":1859},"2025-09-24",39.33,39.26,678400,{"date":1869,"open":1870,"high":1871,"low":1866,"close":1859,"change":1022,"percent_change":339,"volume":1872,"transactions":9,"vwap":1859},"2025-09-23",39.5,39.56,900700,{"date":1874,"open":1865,"high":1839,"low":1866,"close":1875,"change":300,"percent_change":521,"volume":1876,"transactions":9,"vwap":1875},"2025-09-22",39.39,522100,{"date":1878,"open":1841,"high":1847,"low":1859,"close":1879,"change":1022,"percent_change":339,"volume":1880,"transactions":9,"vwap":1879},"2025-09-19",39.35,953400,{"date":1882,"open":1865,"high":1883,"low":1858,"close":1884,"change":379,"percent_change":1769,"volume":1885,"transactions":9,"vwap":1884},"2025-09-18",39.47,39.44,526500,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1860,"change":1234,"percent_change":661,"volume":1891,"transactions":9,"vwap":1860},"2025-09-17",39.080002,39.22,38.93,1377000,{"date":1893,"open":1859,"high":1879,"low":1894,"close":1895,"change":1896,"percent_change":745,"volume":1897,"transactions":9,"vwap":1895},"2025-09-16",39.060001,39.099998,-0.33,5834200,{"date":1899,"open":1875,"high":1900,"low":1901,"close":1839,"change":714,"percent_change":379,"volume":1902,"transactions":9,"vwap":1839},"2025-09-15",39.49,39.37,451100,{"date":1904,"open":1901,"high":1875,"low":1861,"close":1905,"change":408,"percent_change":1707,"volume":1906,"transactions":9,"vwap":1905},"2025-09-12",39.31,423800,{"date":1908,"open":1909,"high":1884,"low":1909,"close":1847,"change":788,"percent_change":670,"volume":1910,"transactions":9,"vwap":1847},"2025-09-11",39.23,278500,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1858,"change":1234,"percent_change":661,"volume":1916,"transactions":9,"vwap":1858},"2025-09-10",39.15,39.21,39.07,5501400,{"date":1918,"open":1919,"high":1858,"low":1920,"close":1921,"change":417,"percent_change":435,"volume":1922,"transactions":9,"vwap":1921},"2025-09-09",38.96,38.92,39.11,1153500,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1913,"change":379,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1913},"2025-09-08",39.029999,39.17,39.0099983,0.8,342700,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1935,"change":1317,"percent_change":1896,"volume":1936,"transactions":9,"vwap":1935},"2025-09-05",39.02,39.040001,38.7,38.84,665200,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1940,"change":22,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1940},"2025-09-04",38.76,38.97,38.75,1.04,541700,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":1046,"percent_change":1257,"volume":1950,"transactions":9,"vwap":1949},"2025-09-03",38.5,38.67,38.48,38.57,501600,{"date":1952,"open":1948,"high":1953,"low":1954,"close":1953,"change":112,"percent_change":471,"volume":1955,"transactions":9,"vwap":1953},"2025-09-02",38.73,38.39,706100,{"date":1957,"open":1958,"high":1920,"low":1934,"close":1959,"change":763,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1959},"2025-08-29",38.88,38.74,-0.79,759300,{"date":1963,"open":1888,"high":1888,"low":1920,"close":1964,"change":661,"percent_change":522,"volume":1965,"transactions":9,"vwap":1964},"2025-08-28",39.049999,293700,{"date":1967,"open":1968,"high":1969,"low":1935,"close":1940,"change":408,"percent_change":1707,"volume":1970,"transactions":9,"vwap":1940},"2025-08-27",38.9,38.98,405800,{"date":1972,"open":1933,"high":1895,"low":1940,"close":1888,"change":548,"percent_change":1173,"volume":1973,"transactions":9,"vwap":1888},"2025-08-26",291300,{"date":1975,"open":1852,"high":1847,"low":1889,"close":1909,"change":199,"percent_change":1708,"volume":1976,"transactions":9,"vwap":1909},"2025-08-25",618000,{"date":1978,"open":1852,"high":1979,"low":1980,"close":1870,"change":823,"percent_change":1148,"volume":1981,"transactions":9,"vwap":1870},"2025-08-22",39.6,39.36,369100,{"date":1983,"open":1984,"high":1861,"low":1921,"close":1866,"change":112,"percent_change":471,"volume":1985,"transactions":9,"vwap":1866},"2025-08-21",39.12,381700,{"date":1987,"open":1861,"high":1988,"low":1926,"close":1989,"change":107,"percent_change":565,"volume":1990,"transactions":9,"vwap":1989},"2025-08-20",39.32,39.27,562700,{"date":1992,"open":1993,"high":1859,"low":1858,"close":1914,"change":107,"percent_change":565,"volume":1994,"transactions":9,"vwap":1914},"2025-08-19",39.25,680200,{"date":1996,"open":1932,"high":1997,"low":1932,"close":1913,"change":521,"percent_change":446,"volume":1998,"transactions":9,"vwap":1913},"2025-08-18",39.16,386100,{"date":2000,"open":1933,"high":1888,"low":1940,"close":1964,"change":1530,"percent_change":788,"volume":2001,"transactions":9,"vwap":1964},"2025-08-15",342900,{"date":2003,"open":1953,"high":1919,"low":2004,"close":2005,"change":816,"percent_change":52,"volume":2006,"transactions":9,"vwap":2005},"2025-08-14",38.71,38.94,343400,{"date":2008,"open":1953,"high":2009,"low":2010,"close":1941,"change":564,"percent_change":1492,"volume":2011,"transactions":9,"vwap":1941},"2025-08-13",38.82,38.66,357400,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":369,"percent_change":290,"volume":2018,"transactions":9,"vwap":2017},"2025-08-12",38.55,38.69,38.45,38.68,443900,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":435,"percent_change":701,"volume":2025,"transactions":9,"vwap":2024},"2025-08-11",38.4,38.44,38.33,38.34,341200,{"date":2027,"open":2024,"high":2016,"low":2028,"close":2022,"change":379,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2022},"2025-08-08",38.29,0.81,433400,{"date":2032,"open":2033,"high":2023,"low":2034,"close":2035,"change":462,"percent_change":23,"volume":2036,"transactions":9,"vwap":2035},"2025-08-07",38.2,38.049999,38.13,553000,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":300,"percent_change":1530,"volume":2043,"transactions":9,"vwap":2042},"2025-08-06",37.84,37.87,37.78,37.8,480100,{"date":2045,"open":2039,"high":2046,"low":2047,"close":2048,"change":564,"percent_change":816,"volume":2049,"transactions":9,"vwap":2048},"2025-08-05",37.86,37.67,37.76,719100,{"date":2051,"open":2052,"high":2041,"low":2052,"close":2053,"change":52,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2053},"2025-08-04",37.56,37.69,1.32,656400,{"date":2057,"open":2058,"high":2058,"low":2059,"close":2060,"change":1182,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2060},"2025-08-01",37.42,37.049999,37.2,-1.69,1169900,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2039,"change":502,"percent_change":797,"volume":2068,"transactions":9,"vwap":2039},"2025-07-31",38.07,38.080002,37.74,728700,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2035,"change":521,"percent_change":446,"volume":2074,"transactions":9,"vwap":2035},"2025-07-30",38.16,38.52,37.99,1118400,{"date":2076,"open":2077,"high":2077,"low":2078,"close":2079,"change":309,"percent_change":239,"volume":2080,"transactions":9,"vwap":2079},"2025-07-29",38.19,38,38.029999,1768900,{"date":2082,"open":2071,"high":2071,"low":2083,"close":2034,"change":1707,"percent_change":1039,"volume":2084,"transactions":9,"vwap":2034},"2025-07-28",37.97,798500,{"date":2086,"open":2087,"high":2023,"low":2088,"close":2023,"change":107,"percent_change":368,"volume":2089,"transactions":9,"vwap":2023},"2025-07-25",38.14,38.099998,555600,{"date":2091,"open":2023,"high":2092,"low":2093,"close":2093,"change":436,"percent_change":2094,"volume":1270,"transactions":9,"vwap":2093},"2025-07-24",38.38,38.27,-0.55,{"date":2096,"open":2097,"high":1948,"low":2098,"close":1948,"change":329,"percent_change":2099,"volume":2100,"transactions":9,"vwap":1948},"2025-07-23",38.12,38.09,2.42,635700,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2103,"change":112,"percent_change":471,"volume":2106,"transactions":9,"vwap":2103},"2025-07-22",37.57,37.63,37.47,450100,{"date":2108,"open":2104,"high":2109,"low":2110,"close":2111,"change":963,"percent_change":1234,"volume":2112,"transactions":9,"vwap":2111},"2025-07-21",37.72,37.55,37.58,605600,{"date":2114,"open":2048,"high":2115,"low":2052,"close":2103,"change":941,"percent_change":340,"volume":2116,"transactions":9,"vwap":2103},"2025-07-18",37.79,461300,{"date":2118,"open":2119,"high":2042,"low":2103,"close":2048,"change":1374,"percent_change":932,"volume":2120,"transactions":9,"vwap":2048},"2025-07-17",37.61,523900,{"date":2122,"open":2123,"high":2052,"low":2124,"close":2125,"change":1356,"percent_change":1269,"volume":2126,"transactions":9,"vwap":2125},"2025-07-16",37.53,37.19,37.54,1043400,{"date":2128,"open":2129,"high":2129,"low":2105,"close":2130,"change":319,"percent_change":750,"volume":2131,"transactions":9,"vwap":2130},"2025-07-15",37.7,37.49,697700,{"date":2133,"open":2134,"high":2053,"low":2135,"close":2136,"change":661,"percent_change":522,"volume":2137,"transactions":9,"vwap":2136},"2025-07-14",37.48,37.45,37.66,4954500,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2111,"change":436,"percent_change":481,"volume":2143,"transactions":9,"vwap":2111},"2025-07-11",37.59,37.6,37.51,689100,{"date":2145,"open":2042,"high":2039,"low":2067,"close":2115,"change":417,"percent_change":408,"volume":2146,"transactions":9,"vwap":2115},"2025-07-10",919500,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2150,"change":389,"percent_change":1928,"volume":2152,"transactions":9,"vwap":2150},"2025-07-09",37.71,37.83,37.62,886200,{"date":2154,"open":2058,"high":2141,"low":2155,"close":2123,"change":446,"percent_change":463,"volume":2156,"transactions":9,"vwap":2123},"2025-07-08",37.39,1516000,{"date":2158,"open":2159,"high":2135,"low":2160,"close":2161,"change":723,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2161},"2025-07-07",37.3,37.21,37.27,-0.67,1046300,{"date":2165,"open":2058,"high":2110,"low":2166,"close":2167,"change":388,"percent_change":1138,"volume":2168,"transactions":9,"vwap":2167},"2025-07-03",37.41,37.52,453500,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2172,"change":750,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2172},"2025-07-02",37.26,37.38,37.17,-1.19,1733600,{"date":2177,"open":2067,"high":2178,"low":2179,"close":2150,"change":1317,"percent_change":975,"volume":2180,"transactions":9,"vwap":2150},"2025-07-01",37.92,37.64,1101300,{"date":2182,"open":2183,"high":2183,"low":2184,"close":2185,"change":319,"percent_change":750,"volume":2186,"transactions":9,"vwap":2185},"2025-06-30",38.0099983,37.9,37.96,917400,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2035,"change":967,"percent_change":810,"volume":2192,"transactions":9,"vwap":2035},"2025-06-27",37.98,38.53,37.93,570900,{"date":2194,"open":2140,"high":2067,"low":2167,"close":2067,"change":776,"percent_change":670,"volume":2195,"transactions":9,"vwap":2067},"2025-06-26",646200,{"date":2197,"open":2104,"high":2104,"low":2135,"close":2105,"change":1707,"percent_change":596,"volume":2198,"transactions":9,"vwap":2105},"2025-06-25",949800,{"date":2200,"open":2201,"high":2202,"low":2141,"close":2203,"change":122,"percent_change":1005,"volume":2204,"transactions":9,"vwap":2203},"2025-06-24",37.68,37.77,37.75,600300,{"date":2206,"open":2207,"high":2142,"low":2208,"close":2209,"change":662,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2209},"2025-06-23",37.31,37.18,37.5,0.46,826000,{"date":2213,"open":2067,"high":2067,"low":2214,"close":2215,"change":744,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2215},"2025-06-20",37.32,37.33,-1.03,643200,{"date":2219,"open":2220,"high":2202,"low":2221,"close":2109,"change":1269,"percent_change":151,"volume":2222,"transactions":9,"vwap":2109},"2025-06-18",37.73,37.4,1610000,{"date":2224,"open":2129,"high":2067,"low":2110,"close":2140,"change":701,"percent_change":398,"volume":1662,"transactions":9,"vwap":2140},"2025-06-17",{"date":2226,"open":2150,"high":2078,"low":2227,"close":2228,"change":816,"percent_change":1375,"volume":2229,"transactions":9,"vwap":2228},"2025-06-16",37.82,37.85,486000,{"date":2231,"open":2115,"high":2039,"low":2111,"close":2136,"change":652,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2136},"2025-06-13",-1.05,559300,{"date":2235,"open":2185,"high":2236,"low":2191,"close":2237,"change":1234,"percent_change":661,"volume":2238,"transactions":9,"vwap":2237},"2025-06-12",38.11,38.060001,805000,{"date":2240,"open":2241,"high":2242,"low":2073,"close":2079,"change":1250,"percent_change":691,"volume":2243,"transactions":9,"vwap":2079},"2025-06-11",38.24,38.26,1633400,{"date":2245,"open":2077,"high":2241,"low":2035,"close":2246,"change":714,"percent_change":141,"volume":2247,"transactions":9,"vwap":2246},"2025-06-10",38.21,793000,{"date":2249,"open":2098,"high":2033,"low":2034,"close":2098,"change":1341,"percent_change":436,"volume":2250,"transactions":9,"vwap":2098},"2025-06-09",1026800,{"date":2252,"open":2253,"high":2241,"low":2237,"close":2254,"change":1165,"percent_change":1347,"volume":2255,"transactions":9,"vwap":2254},"2025-06-06",38.18,38.17,721000,{"date":2257,"open":2184,"high":2078,"low":2042,"close":2258,"change":417,"percent_change":408,"volume":2259,"transactions":9,"vwap":2258},"2025-06-05",37.88,904300,{"date":2261,"open":2262,"high":2078,"low":2046,"close":2178,"change":1234,"percent_change":661,"volume":2263,"transactions":9,"vwap":2178},"2025-06-04",37.89,938500,{"date":2265,"open":2220,"high":2178,"low":2149,"close":2262,"change":472,"percent_change":1046,"volume":2266,"transactions":9,"vwap":2262},"2025-06-03",1008500,{"date":2268,"open":2129,"high":2185,"low":2123,"close":2269,"change":1492,"percent_change":809,"volume":2270,"transactions":9,"vwap":2269},"2025-06-02",37.95,1611500,{"date":2272,"open":2042,"high":2228,"low":2103,"close":2202,"change":1356,"percent_change":1269,"volume":2273,"transactions":9,"vwap":2202},"2025-05-30",1009700,{"date":2275,"open":2115,"high":2115,"low":2052,"close":2109,"change":309,"percent_change":239,"volume":2276,"transactions":9,"vwap":2109},"2025-05-29",1354700,{"date":2278,"open":2115,"high":2039,"low":2053,"close":2067,"change":1038,"percent_change":745,"volume":2279,"transactions":9,"vwap":2067},"2025-05-28",1771900,{"date":2281,"open":2185,"high":2066,"low":2262,"close":2237,"change":2282,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2237},"2025-05-27",0.76,2.04,1426400,{"date":2286,"open":2059,"high":2172,"low":2059,"close":2159,"change":199,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2159},"2025-05-23",-0.72,2410800,{"date":2290,"open":2291,"high":2201,"low":2291,"close":2103,"change":661,"percent_change":522,"volume":2292,"transactions":9,"vwap":2103},"2025-05-22",37.37,2607300,{"date":2294,"open":2109,"high":2150,"low":2295,"close":2130,"change":1543,"percent_change":491,"volume":2296,"transactions":9,"vwap":2130},"2025-05-21",37.44,5945300,{"date":2298,"open":2228,"high":2184,"low":2203,"close":2228,"change":112,"percent_change":471,"volume":2299,"transactions":9,"vwap":2228},"2025-05-20",32671800,{"date":2301,"open":2155,"high":2046,"low":2291,"close":2046,"change":522,"percent_change":859,"volume":2302,"transactions":9,"vwap":2046},"2025-05-19",1913700,{"date":2304,"open":2105,"high":2047,"low":2305,"close":2306,"change":1492,"percent_change":809,"volume":2307,"transactions":9,"vwap":2306},"2025-05-16",37.43,37.65,981600,{"date":2309,"open":2207,"high":2130,"low":2161,"close":2105,"change":776,"percent_change":38,"volume":2310,"transactions":9,"vwap":2105},"2025-05-15",791100,{"date":2312,"open":2159,"high":2214,"low":2313,"close":2060,"change":901,"percent_change":1038,"volume":2314,"transactions":9,"vwap":2060},"2025-05-14",37.099998,1031800,{"date":2316,"open":2172,"high":2295,"low":2214,"close":2214,"change":701,"percent_change":398,"volume":2317,"transactions":9,"vwap":2214},"2025-05-13",787000,{"date":2319,"open":2207,"high":2111,"low":2208,"close":2111,"change":670,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2111},"2025-05-12",1.95,1362700,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":1356,"percent_change":388,"volume":2328,"transactions":9,"vwap":2327},"2025-05-09",36.9,37,36.77,36.86,3269500,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":368,"percent_change":259,"volume":2335,"transactions":9,"vwap":2334},"2025-05-08",36.72,36.96,36.63,36.81,859100,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":1269,"percent_change":1109,"volume":2342,"transactions":9,"vwap":2341},"2025-05-07",36.5,36.71,36.42,36.65,945000,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":701,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2348},"2025-05-06",36.67,36.74,36.51,36.52,-0.71,903000,{"date":2352,"open":2353,"high":2324,"low":2339,"close":2354,"change":309,"percent_change":239,"volume":2355,"transactions":9,"vwap":2354},"2025-05-05",36.76,36.78,1228300,{"date":2357,"open":2358,"high":2359,"low":2348,"close":2360,"change":824,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2360},"2025-05-02",36.66,36.85,36.8,1.43,729900,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":1492,"percent_change":1375,"volume":2369,"transactions":9,"vwap":2368},"2025-05-01",36.37,36.45,36.16,36.28,1004400,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":521,"percent_change":788,"volume":2376,"transactions":9,"vwap":2375},"2025-04-30",35.86,36.18,35.67,36.099998,1223100,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2382,"change":816,"percent_change":1087,"volume":2383,"transactions":9,"vwap":2382},"2025-04-29",35.84,36.07,35.8,36,987800,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2389,"change":455,"percent_change":455,"volume":2390,"transactions":9,"vwap":2389},"2025-04-28",35.85,35.89,35.63,35.81,549600,{"date":2392,"open":175,"high":2386,"low":175,"close":2389,"change":446,"percent_change":38,"volume":2393,"transactions":9,"vwap":2389},"2025-04-25",548200,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2399,"change":788,"percent_change":1769,"volume":2400,"transactions":9,"vwap":2399},"2025-04-24",35.23,35.59,35.2,35.55,502100,{"date":2402,"open":2398,"high":2403,"low":2404,"close":2405,"change":757,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2405},"2025-04-23",35.44,35.11,35.27,1.29,1480700,{"date":179,"open":2409,"high":2410,"low":2411,"close":2412,"change":1293,"percent_change":59,"volume":2413,"transactions":9,"vwap":2412},34.41,34.85,34.36,34.82,983500]