[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HEZU":3,"homepage-market-summary":28,"stock-historical-HEZU":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"HEZU","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 Eurozone ETF of ISHARES TRUST","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.4563,1.677354,"Semi-Annual",{"close":17,"open":18,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},48.53,48.05,47.96,0.57,1.19,71046.24605,51.68,41.68,64617.575053416,68.5,3025,{"status":29,"indices":30,"watchlist":73,"sectors":95,"benchmarks":151},"success",[31,38,45,52,58,65],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":21,"is_up":11,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":11,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"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",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":50,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":63,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":170,"page":43,"page_size":171,"total_pages":43,"summary":172,"data":178},365,1000,{"period_high":23,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},36.86,65131,23772793.763354,29.97,"2025-04-22",[179,182,191,201,212,223,233,244,254,263,273,283,293,301,312,321,330,339,349,358,365,375,382,391,401,411,420,429,439,448,455,465,476,485,495,503,511,519,528,536,545,553,562,571,579,589,598,607,617,625,636,646,651,660,669,677,687,696,702,712,719,722,728,733,740,749,757,763,769,775,782,789,795,799,803,808,814,822,829,836,843,851,857,865,873,881,889,897,902,909,916,921,929,936,943,949,957,964,971,979,986,994,1000,1008,1016,1024,1031,1038,1046,1054,1059,1067,1074,1080,1085,1093,1100,1108,1114,1120,1125,1131,1139,1144,1150,1157,1163,1170,1177,1186,1194,1200,1208,1215,1221,1230,1237,1245,1251,1257,1265,1272,1278,1286,1290,1296,1304,1310,1318,1326,1334,1340,1347,1351,1356,1362,1369,1376,1381,1387,1393,1398,1403,1408,1414,1420,1427,1433,1437,1444,1451,1458,1463,1467,1474,1477,1484,1493,1501,1508,1514,1519,1526,1530,1536,1543,1551,1557,1562,1567,1573,1580,1586,1593,1599,1606,1612,1617,1622,1628,1636,1643,1650,1657,1666,1671,1675,1679,1684,1688,1694,1699,1705,1712,1717,1724,1731,1736,1742,1749,1756,1760,1767,1772,1775,1783,1788,1795,1803,1808,1812,1818,1825,1832,1837,1841,1847,1849,1854,1858,1863,1869,1876,1880,1887,1896,1904,1910,1915,1920,1924,1929,1936,1941,1950,1956,1961,1966,1974,1981,1987,1994,2001,2009,2016,2022,2027,2032,2039,2044,2052,2058,2064,2072,2079,2085,2092,2098,2103,2107,2111,2117,2124,2132,2139,2144,2152,2159,2164,2169,2175,2180,2187,2191,2200,2208,2214,2220,2225,2230,2236,2241,2247,2253,2258,2262,2267,2270,2275,2279,2283,2287,2292,2298,2304,2309,2315,2318,2323,2329,2335,2340,2344,2351,2357,2362,2368,2372,2379,2383,2388,2395,2399,2403,2407,2412,2417,2423,2429,2433,2436,2440,2445,2450,2454,2459,2464,2467,2471,2474,2478,2484,2490,2497,2501,2509,2516,2522,2529,2536,2544,2550,2557,2565,2573],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":180,"vwap":181},536,48.2243,{"date":183,"open":184,"high":185,"low":184,"close":19,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",47.62,48.31,-0.48,-0.99,43450.439779,426,48.0346,{"date":192,"open":193,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",48.9,48.421,48.44,-0.62,-1.26,133488.501432,988,48.7074,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",49.09,49.17,48.8288,49.06,-0.09,-0.18,340398.9939,2364,49.1417,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",48.91,49.3,48.82,49.15,0.0676,0.14,72233.18985,667,48.9729,{"date":224,"open":135,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",49.115,48.8401,49.0824,0.2024,0.41,80401.2665,738,49.0831,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",48.65,48.95,48.585,48.88,0.21,0.43,62448.129298,535,48.6279,{"date":245,"open":246,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",49.1,48.59,48.67,-0.5456,-1.11,252294.79076,1443,48.7226,{"date":255,"open":256,"high":215,"low":257,"close":258,"change":259,"percent_change":139,"volume":260,"transactions":261,"vwap":262},"2026-09-22",49.25,48.9617,49.2156,0.1556,321560.204013,2759,49.1503,{"date":264,"open":265,"high":266,"low":267,"close":206,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",48.72,49.07,48.69,0.7,1.45,6116.8163,160,48.9421,{"date":274,"open":275,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",48.49,48.22,48.36,-0.41,-0.84,37377.626147,642,48.6105,{"date":284,"open":285,"high":286,"low":285,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-17",48.71,48.9243,48.77,0.29,0.6,9642.9974,112,48.8007,{"date":294,"open":295,"high":295,"low":296,"close":297,"change":139,"percent_change":134,"volume":298,"transactions":299,"vwap":300},"2026-09-16",48.57,48.15,48.48,16918.4513,165,48.3773,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-15",48.26,48.265,48.11,48.16,-0.11,-0.23,87325.141294,440,48.1741,{"date":313,"open":277,"high":314,"low":305,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-14",48.46,48.27,-0.52,-1.07,45953.861201,463,48.3575,{"date":322,"open":295,"high":323,"low":295,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-11",48.94,48.79,0.39,0.81,471271.233659,1689,48.7791,{"date":331,"open":275,"high":332,"low":277,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-10",48.62,48.4,-0.27,-0.55,19705.3906,256,48.4259,{"date":340,"open":341,"high":342,"low":343,"close":248,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-09",48.84,48.869,48.55,-0.66,-1.34,158462.434675,796,48.692,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":207,"percent_change":208,"volume":355,"transactions":356,"vwap":357},"2026-09-08",49.28,49.54,49.27,49.33,18113.493637,258,49.4187,{"date":359,"open":360,"high":361,"low":360,"close":361,"change":239,"percent_change":240,"volume":362,"transactions":363,"vwap":364},"2026-09-04",49.22,49.42,20976.150312,490,49.4416,{"date":366,"open":367,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-03",49.31,49.03,49.21,0.08,0.16,25960.047783,310,49.1576,{"date":376,"open":368,"high":377,"low":378,"close":377,"change":239,"percent_change":240,"volume":379,"transactions":380,"vwap":381},"2026-09-02",49.13,49,12253.5518,224,49.0441,{"date":383,"open":384,"high":384,"low":341,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-01",49.26,48.92,-0.51,-1.03,28644.7832,209,49.0041,{"date":392,"open":393,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-31",49.85,49.32,49.43,-0.3003,-0.6,40458.921515,473,49.5165,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":371,"volume":408,"transactions":409,"vwap":410},"2026-08-28",49.8,50.01,49.7,49.7303,0.0803,18946.660138,303,49.7879,{"date":412,"open":413,"high":413,"low":414,"close":415,"change":208,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-27",49.91,49.46,49.65,-0.36,10078.700683,163,49.5589,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":109,"volume":427,"transactions":428,"vwap":425},"2026-08-26",50,50.03,49.7615,49.83,-0.0027,30009.573155,205,{"date":430,"open":431,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-25",49.99,49.75,49.8327,0.0827,0.17,17364.010617,206,49.8712,{"date":440,"open":441,"high":442,"low":441,"close":432,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-24",49.67,49.8828,-0.1,-0.2,13366.728005,203,49.7863,{"date":449,"open":403,"high":393,"low":450,"close":393,"change":288,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-21",49.77,0.59,12251.323171,172,49.8098,{"date":456,"open":457,"high":458,"low":353,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-20",49.49,49.62,49.56,-0.07,-0.14,48998.300367,552,49.4469,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-19",49.98,50.14,49.400601,49.63,-0.47,-0.94,26544.963448,287,49.634,{"date":477,"open":478,"high":478,"low":479,"close":480,"change":481,"percent_change":250,"volume":482,"transactions":483,"vwap":484},"2026-08-18",50.44,49.94,50.1,-0.56,8820.437248,111,50.1339,{"date":486,"open":487,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-17",50.9,50.49,50.66,-0.02,-0.04,394231.153224,3012,50.6237,{"date":496,"open":23,"high":23,"low":497,"close":498,"change":499,"percent_change":370,"volume":500,"transactions":501,"vwap":502},"2026-08-14",50.515,50.68,0.04,356570.4373,2822,50.6025,{"date":504,"open":505,"high":506,"low":507,"close":505,"change":490,"percent_change":491,"volume":508,"transactions":509,"vwap":510},"2026-08-13",50.64,50.72,50.58,17250.192544,145,50.6271,{"date":512,"open":513,"high":513,"low":514,"close":489,"change":515,"percent_change":289,"volume":516,"transactions":517,"vwap":518},"2026-08-12",50.7,50.39,0.3,124541.5796,129,50.6496,{"date":520,"open":521,"high":507,"low":522,"close":523,"change":219,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-11",50.34,50.33,50.36,0.28,15663.6485,577,50.3904,{"date":529,"open":522,"high":521,"low":530,"close":531,"change":532,"percent_change":443,"volume":533,"transactions":534,"vwap":535},"2026-08-10",50.19,50.22,-0.05,25640.238583,220,50.2534,{"date":537,"open":538,"high":514,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-07",50.07,50.27,0.1,0.2,15430.2257,435,50.2614,{"date":546,"open":513,"high":513,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":170,"vwap":552},"2026-08-06",50.06,50.17,0.26,0.52,18010.398709,50.2173,{"date":554,"open":555,"high":556,"low":413,"close":413,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-05",50.05,50.99,-0.22,-0.44,21458.882435,438,50.0302,{"date":563,"open":564,"high":565,"low":425,"close":566,"change":20,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-04",49.96,50.2201,50.13,1.15,15753.995074,261,50.0435,{"date":572,"open":573,"high":574,"low":360,"close":459,"change":575,"percent_change":576,"volume":577,"transactions":569,"vwap":578},"2026-08-03",49.39,49.685,0.63,1.29,58038.1563,49.5995,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":308,"volume":586,"transactions":587,"vwap":588},"2026-07-31",49.14,49.168,48.8,48.93,-0.1109,19200.21106,212,49.027,{"date":590,"open":591,"high":592,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-30",48.89,49.0409,0.931,1.94,5357.209963,133,48.9525,{"date":599,"open":185,"high":17,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-29",48.09,48.1099,-0.5546,-1.14,8610.935122,124,48.2462,{"date":608,"open":195,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-28",48.75,48.405,48.6645,-0.0905,-0.19,7202.6335,118,48.6371,{"date":618,"open":135,"high":619,"low":275,"close":620,"change":621,"percent_change":451,"volume":622,"transactions":623,"vwap":624},"2026-07-27",49.04,48.755,0.285,12912.418688,116,48.6204,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-24",48.45,48.775,48.41,48.47,0.18,0.37,22761.335996,156,48.5914,{"date":637,"open":185,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-23",48.395,48.2,48.29,-0.75,-1.53,8509.690937,113,48.3366,{"date":647,"open":206,"high":206,"low":648,"close":619,"change":524,"percent_change":20,"volume":649,"transactions":446,"vwap":650},"2026-07-22",48.99,8455.562166,49.0234,{"date":652,"open":629,"high":628,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-21",48.3903,48.76,0.7159,1.49,13818.066546,139,48.6401,{"date":661,"open":277,"high":277,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-20",48.0296,48.0441,-0.1859,-0.39,7410.690796,153,48.2007,{"date":670,"open":18,"high":671,"low":18,"close":672,"change":461,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-17",48.415,48.23,-0.29,71379.627561,445,48.2724,{"date":678,"open":679,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-16",48.63,48.355,48.37,-0.4,-0.82,12672.359476,154,48.5015,{"date":688,"open":689,"high":689,"low":690,"close":287,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-15",48.85,48.5201,0.13,0.27,8414.75564,123,48.6572,{"date":697,"open":266,"high":266,"low":343,"close":698,"change":119,"percent_change":550,"volume":699,"transactions":700,"vwap":701},"2026-07-14",48.64,8000.429381,132,48.6835,{"date":703,"open":704,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-13",48.66,48.322,48.39,-0.42,-0.86,9515.569316,137,48.4905,{"date":713,"open":714,"high":714,"low":715,"close":716,"change":717,"percent_change":631,"volume":718,"transactions":9,"vwap":716},"2026-07-10",49.19,48.56,48.81,0.09,223000,{"date":720,"open":323,"high":323,"low":235,"close":265,"change":139,"percent_change":134,"volume":721,"transactions":9,"vwap":265},"2026-07-09",16000,{"date":723,"open":297,"high":297,"low":724,"close":333,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":333},"2026-07-08",48.035,-0.61,-1.24,28400,{"date":729,"open":403,"high":403,"low":214,"close":730,"change":731,"percent_change":250,"volume":732,"transactions":9,"vwap":730},"2026-07-07",49.0099983,-0.548,23400,{"date":734,"open":735,"high":415,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-07-06",49.29,49.558,0.42,0.85,14900,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-02",49.37,49.555,48.955,49.138,-0.402,-0.81,27200,{"date":750,"open":751,"high":752,"low":753,"close":352,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":352},"2026-07-01",49.6,49.725,49.52,-0.613,-1.22,9200,{"date":758,"open":405,"high":759,"low":405,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-06-30",50.153,0.596,1.2,11900,{"date":764,"open":367,"high":470,"low":765,"close":766,"change":767,"percent_change":768,"volume":756,"transactions":9,"vwap":766},"2026-06-29",49.295,49.557,0.487,0.99,{"date":770,"open":698,"high":771,"low":698,"close":266,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":266},"2026-06-26",49.34,-0.555,-1.12,21600,{"date":776,"open":425,"high":777,"low":778,"close":779,"change":550,"percent_change":780,"volume":781,"transactions":9,"vwap":779},"2026-06-25",49.89,49.59,49.625,1.06,35500,{"date":783,"open":784,"high":771,"low":323,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-06-24",49.18,49.105,-0.155,-0.31,7000,{"date":790,"open":204,"high":459,"low":791,"close":384,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":384},"2026-06-23",49.025002,-0.93,-1.85,12900,{"date":796,"open":422,"high":530,"low":479,"close":530,"change":435,"percent_change":797,"volume":798,"transactions":9,"vwap":530},"2026-06-22",0.34,24300,{"date":800,"open":431,"high":566,"low":425,"close":801,"change":20,"percent_change":567,"volume":802,"transactions":9,"vwap":801},"2026-06-18",50.02,116600,{"date":804,"open":805,"high":422,"low":806,"close":806,"change":219,"percent_change":524,"volume":807,"transactions":9,"vwap":806},"2026-06-17",49.73,49.45,13200,{"date":809,"open":805,"high":810,"low":811,"close":367,"change":812,"percent_change":444,"volume":813,"transactions":9,"vwap":367},"2026-06-16",49.79,49.2,-0.097,35000,{"date":815,"open":816,"high":817,"low":351,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-15",49.36,49.5,49.407,0.347,0.71,13700,{"date":823,"open":824,"high":581,"low":287,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-12",48.78,49.060001,0.01,0.02,9900,{"date":830,"open":831,"high":832,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-11",47.81,49.049999,1.669,3.52,39400,{"date":837,"open":838,"high":838,"low":839,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-10",48.029999,47.381,-0.757,-1.57,17000,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":240,"volume":850,"transactions":9,"vwap":848},"2026-06-09",48.34,48.412,47.41,48.138,0.208,19300,{"date":852,"open":306,"high":853,"low":854,"close":855,"change":797,"percent_change":820,"volume":856,"transactions":9,"vwap":855},"2026-06-08",48.21,47.84,47.93,30400,{"date":858,"open":639,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-05",48.28,47.46,47.59,-0.876,-1.81,257400,{"date":866,"open":867,"high":868,"low":867,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-04",48.07,48.515,48.466,0.562,1.17,15400,{"date":874,"open":875,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-03",48.14,47.885,47.904,-0.432,-0.89,7800,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":268,"volume":888,"transactions":9,"vwap":886},"2026-06-02",48.19,48.38,48.18,48.336,0.336,17400,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":632,"volume":896,"transactions":9,"vwap":894},"2026-06-01",47.72,48.175,47.66,48,0.175,20500,{"date":898,"open":883,"high":883,"low":831,"close":899,"change":900,"percent_change":444,"volume":901,"transactions":9,"vwap":899},"2026-05-29",47.825,-0.095,19400,{"date":903,"open":904,"high":905,"low":904,"close":906,"change":907,"percent_change":558,"volume":908,"transactions":9,"vwap":906},"2026-05-28",47.79,48.040001,47.92,-0.21,15900,{"date":910,"open":333,"high":333,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-05-27",47.97,48.13,-0.03,-0.06,18200,{"date":917,"open":303,"high":640,"low":911,"close":306,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":306},"2026-05-26",0.644,1.36,19000,{"date":922,"open":923,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-05-22",47.85,47.5,47.516,-0.064,-0.13,17700,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":149,"percent_change":156,"volume":935,"transactions":9,"vwap":934},"2026-05-21",47.060001,47.735,46.8,47.58,105700,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":86,"percent_change":942,"volume":794,"transactions":9,"vwap":941},"2026-05-20",46.72,47.29,46.57,47.23,2.21,{"date":944,"open":945,"high":945,"low":946,"close":946,"change":907,"percent_change":947,"volume":948,"transactions":9,"vwap":946},"2026-05-19",46.5,46.21,-0.45,14100,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":86,"volume":956,"transactions":9,"vwap":954},"2026-05-18",46.33,46.45,46.047001,46.42,0.47,34400,{"date":958,"open":959,"high":959,"low":960,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-05-15",46.24,45.95,-0.7,-1.5,17900,{"date":965,"open":966,"high":967,"low":968,"close":968,"change":969,"percent_change":435,"volume":970,"transactions":9,"vwap":968},"2026-05-14",46.81,46.99,46.65,0.081,27500,{"date":972,"open":973,"high":974,"low":973,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-05-13",46.029999,46.66,46.569,0.423,0.92,39700,{"date":980,"open":981,"high":982,"low":983,"close":982,"change":984,"percent_change":985,"volume":928,"transactions":9,"vwap":982},"2026-05-12",46.0099983,46.146,45.81,-0.394,-0.85,{"date":987,"open":988,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-05-11",46.56,46.41,46.54,-0.16,-0.34,24500,{"date":995,"open":996,"high":996,"low":997,"close":998,"change":999,"percent_change":50,"volume":872,"transactions":9,"vwap":998},"2026-05-08",46.86,46.414,46.7,0.23,{"date":1001,"open":1002,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-07",47.3,46.34,46.47,-0.88,-1.86,244900,{"date":1009,"open":1010,"high":1011,"low":1010,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-05-06",47.080002,47.44,47.35,1.28,2.78,11300,{"date":1017,"open":1018,"high":1019,"low":1018,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-05",45.37,46.28,46.07,1.04,2.31,1184200,{"date":1025,"open":1026,"high":1026,"low":1027,"close":1028,"change":773,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1028},"2026-05-04",45.76,44.94,45.029999,-2.43,16800,{"date":1032,"open":1033,"high":1034,"low":981,"close":1035,"change":1036,"percent_change":549,"volume":1037,"transactions":9,"vwap":1035},"2026-05-01",46.17,46.48,46.15,0.12,15200,{"date":1039,"open":1040,"high":1041,"low":1042,"close":973,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":973},"2026-04-30",45.62,46.032001,45.51,0.86,1.9,20300,{"date":1047,"open":1048,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-04-29",45.47,45.091999,45.17,-0.38,-0.83,8200,{"date":1055,"open":1056,"high":1057,"low":1048,"close":1057,"change":444,"percent_change":558,"volume":1058,"transactions":9,"vwap":1057},"2026-04-28",45.527,45.55,6700,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":308,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1064},"2026-04-27",45.84,45.92,45.58,45.75,-0.5,17300,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":549,"percent_change":20,"volume":1073,"transactions":9,"vwap":1072},"2026-04-24",45.79,46.055,45.78,45.98,9400,{"date":1075,"open":973,"high":1076,"low":1018,"close":1077,"change":787,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1077},"2026-04-23",46.13,45.72,-0.67,41700,{"date":1081,"open":1076,"high":1082,"low":1083,"close":973,"change":104,"percent_change":691,"volume":1084,"transactions":9,"vwap":973},"2026-04-22",46.26,45.725,109500,{"date":1086,"open":1087,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-04-21",46.68,45.94,45.97,-0.78,-1.67,22900,{"date":1094,"open":938,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":732,"transactions":9,"vwap":1097},"2026-04-20",46.76,46.505,46.75,-0.37,-0.79,{"date":1101,"open":1102,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-04-17",47.45,46.85,47.12,1.061,2.3,46500,{"date":1109,"open":938,"high":938,"low":1072,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-04-16",46.058998,-0.251,-0.54,10300,{"date":1115,"open":1116,"high":1116,"low":973,"close":1117,"change":1118,"percent_change":481,"volume":1119,"transactions":9,"vwap":1117},"2026-04-15",46.43,46.31,-0.26,628000,{"date":1121,"open":974,"high":1087,"low":1122,"close":940,"change":1123,"percent_change":820,"volume":1124,"transactions":9,"vwap":940},"2026-04-14",46.37,0.33,267500,{"date":1126,"open":1127,"high":959,"low":1127,"close":959,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":959},"2026-04-13",45.61,0.308,0.67,21200,{"date":1132,"open":1035,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-04-10",46.22,45.82,45.932,0.052,0.11,15600,{"date":1140,"open":1057,"high":1072,"low":1141,"close":1142,"change":443,"percent_change":557,"volume":1143,"transactions":9,"vwap":1142},"2026-04-09",45.539,45.88,13400,{"date":1145,"open":983,"high":1146,"low":1063,"close":1072,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1072},"2026-04-08",46.4,1.77,4,28100,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":308,"percent_change":316,"volume":1156,"transactions":9,"vwap":1155},"2026-04-07",43.98,44.34,43.609,44.21,33200,{"date":1158,"open":1159,"high":1160,"low":1159,"close":1161,"change":524,"percent_change":575,"volume":1162,"transactions":9,"vwap":1161},"2026-04-06",44.17,44.6,44.44,29100,{"date":1164,"open":1165,"high":1166,"low":1165,"close":1167,"change":307,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1167},"2026-04-02",43.41,44.27,44.16,-0.25,22200,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1166,"change":20,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1166},"2026-04-01",44.25,44.43,44.15,1.3,29700,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-03-31",43.17,43.74,42.96,43.7,1.11,2.61,27900,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":36,"volume":1193,"transactions":9,"vwap":1191},"2026-03-30",42.77,42.921,42.497,42.59,0.31,11100,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":186,"percent_change":773,"volume":915,"transactions":9,"vwap":1199},"2026-03-27",42.45,42.67,42.19,42.28,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":850,"transactions":9,"vwap":1205},"2026-03-26",43.02,43.285,42.75,42.76,-0.72,-1.66,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1210,"change":289,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1210},"2026-03-25",43.48,43.62,43.355,1.4,37800,{"date":1216,"open":1191,"high":1217,"low":1218,"close":1219,"change":208,"percent_change":707,"volume":1220,"transactions":9,"vwap":1219},"2026-03-24",43.037998,42.44,42.88,45800,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-03-23",42.92,43.56,42.853,43.060001,0.95,2.26,26400,{"date":1231,"open":1202,"high":1202,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-03-20",41.98,42.11,-1.31,-3.02,19100,{"date":1238,"open":1239,"high":1240,"low":1239,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-03-19",43.0099983,43.475,43.42,-0.43,-0.98,12500,{"date":1246,"open":1247,"high":1247,"low":1248,"close":1248,"change":1249,"percent_change":755,"volume":1250,"transactions":9,"vwap":1248},"2026-03-18",44.47,43.85,-0.541,8500,{"date":1252,"open":1253,"high":1254,"low":1153,"close":1255,"change":1256,"percent_change":549,"volume":756,"transactions":9,"vwap":1255},"2026-03-17",44.39,44.71,44.391,0.116,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":977,"volume":1264,"transactions":9,"vwap":1262},"2026-03-16",44.32,44.41,44.18,44.275,0.405,19500,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":613,"percent_change":1242,"volume":1271,"transactions":9,"vwap":1270},"2026-03-13",44.31,44.5,43.86,43.87,15700,{"date":1273,"open":1159,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":317,"volume":1066,"transactions":9,"vwap":1276},"2026-03-12",44.3,43.932,44.060001,-0.476,{"date":1279,"open":1280,"high":1281,"low":1155,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-03-11",44.28,44.57,44.536,0.106,0.24,23700,{"date":1287,"open":1288,"high":1027,"low":1153,"close":1173,"change":827,"percent_change":1289,"volume":774,"transactions":9,"vwap":1173},"2026-03-10",44.51,0.05,{"date":1291,"open":1292,"high":1173,"low":1293,"close":1260,"change":1294,"percent_change":1021,"volume":1295,"transactions":9,"vwap":1260},"2026-03-09",43.39,43.147,0.455,25500,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":250,"volume":1303,"transactions":9,"vwap":1301},"2026-03-06",43.72,44.145,43.552,43.955,-0.495,29400,{"date":1305,"open":1306,"high":1307,"low":1261,"close":1308,"change":279,"percent_change":793,"volume":1309,"transactions":9,"vwap":1308},"2026-03-05",44.64,44.93,44.45,1296300,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1313,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1313},"2026-03-04",45.049999,45.29,44.9,0.46,1.03,83200,{"date":1319,"open":1320,"high":1027,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-03-03",44.81,44.131,44.83,-1.19,-2.59,85000,{"date":1327,"open":1035,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-03-02",46.2,45.9,46.02,-0.73,-1.56,90300,{"date":1335,"open":1336,"high":1337,"low":968,"close":1097,"change":1338,"percent_change":279,"volume":1339,"transactions":9,"vwap":1097},"2026-02-27",46.96,47.035,-0.395,38000,{"date":1341,"open":1342,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":787,"volume":1346,"transactions":9,"vwap":1344},"2026-02-26",47.25,46.87,47.145,-0.145,38300,{"date":1348,"open":847,"high":847,"low":1349,"close":939,"change":124,"percent_change":738,"volume":1350,"transactions":9,"vwap":939},"2026-02-25",46.97,35300,{"date":1352,"open":1353,"high":1353,"low":1087,"close":1354,"change":1137,"percent_change":1284,"volume":1355,"transactions":9,"vwap":1354},"2026-02-24",46.94,46.89,11800,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":812,"percent_change":907,"volume":1149,"transactions":9,"vwap":1361},"2026-02-23",47.02,47.14,46.58,46.78,{"date":1363,"open":945,"high":1364,"low":945,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-02-20",46.9,46.877,0.527,1.14,28600,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1372,"change":461,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-02-19",46.16,46.35,46.040001,-0.3,29800,{"date":1377,"open":988,"high":1378,"low":1019,"close":1379,"change":1380,"percent_change":129,"volume":721,"transactions":9,"vwap":1379},"2026-02-18",46.61,46.49,0.36,{"date":1382,"open":1383,"high":1384,"low":1383,"close":1076,"change":50,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1076},"2026-02-17",45.71,46.14,1.07,46700,{"date":1388,"open":1064,"high":983,"low":1389,"close":1390,"change":1391,"percent_change":471,"volume":1392,"transactions":9,"vwap":1390},"2026-02-13",45.53,45.64,-0.214,38600,{"date":1394,"open":1003,"high":1395,"low":1069,"close":1396,"change":1277,"percent_change":387,"volume":1397,"transactions":9,"vwap":1396},"2026-02-12",46.395,45.854,26600,{"date":1399,"open":1400,"high":1401,"low":1062,"close":951,"change":1036,"percent_change":549,"volume":1402,"transactions":9,"vwap":951},"2026-02-11",46.27,46.335,265600,{"date":1404,"open":1405,"high":1401,"low":1406,"close":946,"change":490,"percent_change":491,"volume":1407,"transactions":9,"vwap":946},"2026-02-10",46.23,46.099998,45400,{"date":1409,"open":1410,"high":1082,"low":1411,"close":1405,"change":1123,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1405},"2026-02-09",45.96,45.86,0.72,31500,{"date":1415,"open":1416,"high":1329,"low":1416,"close":1329,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1329},"2026-02-06",45.46,0.76,1.68,14600,{"date":1421,"open":1422,"high":1018,"low":1423,"close":1424,"change":707,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1424},"2026-02-05",45.12,44.965,45.14,-0.92,34800,{"date":1428,"open":1411,"high":1429,"low":1430,"close":1431,"change":532,"percent_change":307,"volume":1432,"transactions":9,"vwap":1431},"2026-02-04",45.93,45.385,45.56,14400,{"date":1434,"open":1077,"high":1077,"low":1430,"close":1127,"change":673,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1127},"2026-02-03",-0.63,22700,{"date":1438,"open":1439,"high":1329,"low":1440,"close":1329,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1329},"2026-02-02",45.5,45.22,0.65,1.44,25200,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":826,"percent_change":827,"volume":1450,"transactions":9,"vwap":1449},"2026-01-30",45.3,45.4,45.165,45.25,58400,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":109,"percent_change":490,"volume":1457,"transactions":9,"vwap":1456},"2026-01-29",45.35,45.38,44.88,45.24,16400,{"date":1459,"open":1449,"high":1460,"low":1461,"close":1449,"change":1118,"percent_change":1462,"volume":1185,"transactions":9,"vwap":1449},"2026-01-28",45.28,45.13,-0.57,{"date":1464,"open":894,"high":894,"low":1465,"close":1042,"change":239,"percent_change":1315,"volume":1466,"transactions":9,"vwap":1042},"2026-01-27",45.45,39600,{"date":1468,"open":1449,"high":1469,"low":1470,"close":1446,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1446},"2026-01-26",45.39,45.23,0.07,0.15,171600,{"date":1475,"open":1461,"high":1470,"low":1312,"close":1470,"change":827,"percent_change":499,"volume":1476,"transactions":9,"vwap":1470},"2026-01-23",14200,{"date":1478,"open":1449,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":1471,"volume":1483,"transactions":9,"vwap":1481},"2026-01-22",45.43,45.16,45.21,0.03,26900,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2026-01-21",44.61,45.215,44.35,45.18,0.69,1.55,474000,{"date":1494,"open":1495,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-01-20",48.54,44.11,44.49,-1.25,-2.73,35100,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":717,"percent_change":541,"volume":1507,"transactions":9,"vwap":1506},"2026-01-16",45.69,45.83,45.565,45.74,657700,{"date":1509,"open":1510,"high":1061,"low":1511,"close":1512,"change":370,"percent_change":631,"volume":1513,"transactions":9,"vwap":1512},"2026-01-15",45.8,45.63,45.65,71600,{"date":1515,"open":1511,"high":1511,"low":1516,"close":1517,"change":490,"percent_change":491,"volume":1518,"transactions":9,"vwap":1517},"2026-01-14",45.41,45.57,59300,{"date":1520,"open":1383,"high":1521,"low":1522,"close":1523,"change":307,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1523},"2026-01-13",45.73,45.48,45.59,-0.24,111000,{"date":1527,"open":1048,"high":1383,"low":1048,"close":1528,"change":239,"percent_change":1315,"volume":1529,"transactions":9,"vwap":1528},"2026-01-12",45.7,24100,{"date":1531,"open":1453,"high":1389,"low":1532,"close":1533,"change":1534,"percent_change":43,"volume":1535,"transactions":9,"vwap":1533},"2026-01-09",45.335,45.49,0.45,12600,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":109,"percent_change":490,"volume":1542,"transactions":9,"vwap":1541},"2026-01-08",44.98,45.15,44.926,45.040001,148600,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1312,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1312},"2026-01-07",45.02,45.080002,44.95,-0.038,-0.08,17600,{"date":1552,"open":1028,"high":1422,"low":1553,"close":1554,"change":1555,"percent_change":1192,"volume":1556,"transactions":9,"vwap":1554},"2026-01-06",45,45.088001,0.138,8600,{"date":1558,"open":1559,"high":1547,"low":1559,"close":1547,"change":632,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1547},"2026-01-05",44.7,0.83,16700,{"date":1563,"open":1253,"high":1564,"low":1259,"close":1564,"change":1565,"percent_change":1566,"volume":1386,"transactions":9,"vwap":1564},"2026-01-02",44.58,0.82,1.87,{"date":1568,"open":1569,"high":1569,"low":1570,"close":1570,"change":1571,"percent_change":1572,"volume":1113,"transactions":9,"vwap":1570},"2025-12-31",44.0099983,43.76,-0.287,-0.65,{"date":1574,"open":1152,"high":1575,"low":1576,"close":1577,"change":1578,"percent_change":1579,"volume":1073,"transactions":9,"vwap":1577},"2025-12-30",44.115,43.97,44.047001,0.327,0.75,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1298,"change":991,"percent_change":416,"volume":1585,"transactions":9,"vwap":1298},"2025-12-29",43.88,43.965,43.67,18000,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1582,"change":1591,"percent_change":288,"volume":1592,"transactions":9,"vwap":1582},"2025-12-26",43.84,43.89,43.8,0.126,20000,{"date":1594,"open":1182,"high":1595,"low":1182,"close":1596,"change":1597,"percent_change":435,"volume":1598,"transactions":9,"vwap":1596},"2025-12-24",43.785,43.754,0.074,8700,{"date":1600,"open":1601,"high":1601,"low":1602,"close":1603,"change":1604,"percent_change":472,"volume":1605,"transactions":9,"vwap":1603},"2025-12-23",44.040001,43.634,43.68,-0.414,17100,{"date":1607,"open":1486,"high":1486,"low":1608,"close":1609,"change":1610,"percent_change":914,"volume":1611,"transactions":9,"vwap":1609},"2025-12-22",43.99,44.094002,-0.025,25000,{"date":1613,"open":1614,"high":1172,"low":1614,"close":1615,"change":119,"percent_change":20,"volume":1616,"transactions":9,"vwap":1615},"2025-12-19",44.029999,44.119,14500,{"date":1618,"open":1595,"high":1619,"low":1595,"close":1620,"change":1621,"percent_change":99,"volume":1616,"transactions":9,"vwap":1620},"2025-12-18",44.011002,43.869,0.439,{"date":1623,"open":1624,"high":1624,"low":1241,"close":1625,"change":1051,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1625},"2025-12-17",43.78,43.43,-0.87,11000,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":461,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1633},"2025-12-16",43.79,44.02,43.65,43.81,-0.32,10000,{"date":1637,"open":1638,"high":1638,"low":1639,"close":1640,"change":1284,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1640},"2025-12-15",44.099998,43.69,43.95,0.55,92900,{"date":1644,"open":1645,"high":1638,"low":1646,"close":1647,"change":1648,"percent_change":961,"volume":1649,"transactions":9,"vwap":1647},"2025-12-12",44,43.64,43.71,-0.307,10800,{"date":1651,"open":1652,"high":1653,"low":1652,"close":1654,"change":1655,"percent_change":289,"volume":1656,"transactions":9,"vwap":1654},"2025-12-11",43.83,44.058998,44.016998,0.264,26700,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1662},"2025-12-10",43.59,43.811,43.477,43.753,0.193,0.44,16900,{"date":1667,"open":1639,"high":1639,"low":1668,"close":1224,"change":1669,"percent_change":927,"volume":1670,"transactions":9,"vwap":1224},"2025-12-09",43.55,-0.058,24800,{"date":1672,"open":1633,"high":1633,"low":1224,"close":1673,"change":1674,"percent_change":532,"volume":1432,"transactions":9,"vwap":1673},"2025-12-08",43.618,-0.022,{"date":1676,"open":1677,"high":1677,"low":1224,"close":1646,"change":827,"percent_change":1289,"volume":1678,"transactions":9,"vwap":1646},"2025-12-05",43.9,23000,{"date":1680,"open":1681,"high":1646,"low":1682,"close":1211,"change":1482,"percent_change":1471,"volume":1683,"transactions":9,"vwap":1211},"2025-12-04",43.611,43.495,66000,{"date":1685,"open":1224,"high":1659,"low":1686,"close":1659,"change":371,"percent_change":632,"volume":1687,"transactions":9,"vwap":1659},"2025-12-03",43.25,567900,{"date":1689,"open":1292,"high":1690,"low":1691,"close":1625,"change":119,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1625},"2025-12-02",43.448,43.31,0.58,30500,{"date":1695,"open":1179,"high":1696,"low":1226,"close":1697,"change":307,"percent_change":1168,"volume":1698,"transactions":9,"vwap":1697},"2025-12-01",43.32,43.18,16300,{"date":1700,"open":1701,"high":1696,"low":1701,"close":1702,"change":1703,"percent_change":149,"volume":1704,"transactions":9,"vwap":1702},"2025-11-28",43.23,43.29,0.149,14700,{"date":1706,"open":1707,"high":1708,"low":1707,"close":1709,"change":1710,"percent_change":1711,"volume":1592,"transactions":9,"vwap":1709},"2025-11-26",42.87,43.21,43.141,0.371,0.87,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1188,"change":955,"percent_change":1183,"volume":1670,"transactions":9,"vwap":1188},"2025-11-25",42.48,42.79,42.26,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":1471,"volume":1264,"transactions":9,"vwap":1722},"2025-11-24",42.17,42.42,42.125,42.3,0.031,{"date":1725,"open":1218,"high":1218,"low":1726,"close":1727,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1727},"2025-11-21",42.0050011,42.269,0.589,1.41,12100,{"date":1732,"open":1733,"high":1734,"low":24,"close":24,"change":1572,"percent_change":1735,"volume":872,"transactions":9,"vwap":24},"2025-11-20",42.62,42.735,-1.54,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":913,"percent_change":460,"volume":1457,"transactions":9,"vwap":1741},"2025-11-19",42.29,42.46,42.178,42.33,{"date":1743,"open":1744,"high":1739,"low":1745,"close":1746,"change":1747,"percent_change":1748,"volume":888,"transactions":9,"vwap":1746},"2025-11-18",42.13,42.029999,42.36,-0.33,-0.77,{"date":1750,"open":1181,"high":1751,"low":1752,"close":1753,"change":1754,"percent_change":1755,"volume":1704,"transactions":9,"vwap":1753},"2025-11-17",43.084,42.61,42.69,-0.53,-1.23,{"date":1757,"open":1165,"high":1165,"low":1202,"close":1758,"change":1759,"percent_change":279,"volume":896,"transactions":9,"vwap":1758},"2025-11-14",43.22,-0.365,{"date":1761,"open":1589,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":985,"volume":1766,"transactions":9,"vwap":1764},"2025-11-13",43.895,43.49,43.585,-0.375,12200,{"date":1768,"open":1270,"high":1769,"low":1298,"close":1770,"change":124,"percent_change":977,"volume":1771,"transactions":9,"vwap":1770},"2025-11-12",44.027,43.96,32600,{"date":1773,"open":1292,"high":1646,"low":1292,"close":1224,"change":549,"percent_change":289,"volume":1774,"transactions":9,"vwap":1224},"2025-11-11",8800,{"date":1776,"open":1777,"high":1778,"low":1202,"close":1779,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1779},"2025-11-10",43.145,43.315,43.3,0.54,1.26,13100,{"date":1784,"open":1785,"high":1205,"low":1786,"close":1205,"change":1036,"percent_change":524,"volume":1787,"transactions":9,"vwap":1205},"2025-11-07",42.37,42.22,15800,{"date":1789,"open":1223,"high":1223,"low":1790,"close":1791,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1791},"2025-11-06",42.617,42.64,-0.521,-1.21,13300,{"date":1796,"open":1797,"high":1798,"low":1797,"close":1799,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1799},"2025-11-05",42.82,43.175,43.161,0.381,0.89,1220300,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1807,"change":682,"percent_change":792,"volume":1030,"transactions":9,"vwap":1807},"2025-11-04",42.825,42.988,42.78,{"date":1809,"open":1810,"high":1810,"low":1811,"close":1697,"change":1471,"percent_change":371,"volume":1426,"transactions":9,"vwap":1697},"2025-11-03",43.38,43.11,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1811,"change":207,"percent_change":907,"volume":1817,"transactions":9,"vwap":1811},"2025-10-31",43.080002,43.13,42.935,88300,{"date":1819,"open":1820,"high":1821,"low":1820,"close":1822,"change":1823,"percent_change":1374,"volume":1824,"transactions":9,"vwap":1822},"2025-10-30",43.07,43.35,43.2,-0.128,30100,{"date":1826,"open":1241,"high":1827,"low":1828,"close":1829,"change":1830,"percent_change":717,"volume":1831,"transactions":9,"vwap":1829},"2025-10-29",43.45,43.131,43.328,0.038,21700,{"date":1833,"open":1779,"high":1810,"low":1834,"close":1702,"change":1835,"percent_change":991,"volume":1836,"transactions":9,"vwap":1702},"2025-10-28",43.26,-0.068,28900,{"date":1838,"open":1696,"high":1165,"low":1839,"close":1840,"change":692,"percent_change":575,"volume":1611,"transactions":9,"vwap":1840},"2025-10-27",43.27,43.358,{"date":1842,"open":1226,"high":1843,"low":1202,"close":1844,"change":1845,"percent_change":613,"volume":1846,"transactions":9,"vwap":1844},"2025-10-24",43.186,43.088001,-0.082,20200,{"date":1848,"open":1181,"high":1708,"low":1181,"close":1179,"change":119,"percent_change":1692,"volume":963,"transactions":9,"vwap":1179},"2025-10-23",{"date":1850,"open":1851,"high":1852,"low":1197,"close":1223,"change":557,"percent_change":386,"volume":1853,"transactions":9,"vwap":1223},"2025-10-22",43.099998,43.14,47100,{"date":1855,"open":1856,"high":1856,"low":1814,"close":1852,"change":914,"percent_change":461,"volume":1857,"transactions":9,"vwap":1852},"2025-10-21",43.33,23900,{"date":1859,"open":1860,"high":1708,"low":1860,"close":1822,"change":1861,"percent_change":1862,"volume":850,"transactions":9,"vwap":1822},"2025-10-20",42.99,0.341,0.8,{"date":1864,"open":1865,"high":1219,"low":1866,"close":1867,"change":1868,"percent_change":499,"volume":1605,"transactions":9,"vwap":1867},"2025-10-17",42.65,42.605,42.859,0.019,{"date":1870,"open":1188,"high":1871,"low":1872,"close":1873,"change":1874,"percent_change":1412,"volume":1875,"transactions":9,"vwap":1873},"2025-10-16",42.95,42.674,42.84,0.305,16600,{"date":1877,"open":1204,"high":1204,"low":1714,"close":1878,"change":491,"percent_change":207,"volume":1879,"transactions":9,"vwap":1878},"2025-10-15",42.535,18900,{"date":1881,"open":1882,"high":1883,"low":1882,"close":1884,"change":1885,"percent_change":549,"volume":1886,"transactions":9,"vwap":1884},"2025-10-14",42.156,42.68,42.575,0.111,31400,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1892},"2025-10-13",42.32,42.49,42.25,42.464,0.494,1.18,26100,{"date":1897,"open":1898,"high":1871,"low":1899,"close":1900,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1900},"2025-10-10",42.81,41.95,41.97,-0.845,-1.97,15000,{"date":1905,"open":1906,"high":1181,"low":1907,"close":1908,"change":1909,"percent_change":1524,"volume":1176,"transactions":9,"vwap":1908},"2025-10-09",42.94,42.719,42.815,-0.105,{"date":1911,"open":1912,"high":1913,"low":1912,"close":1223,"change":139,"percent_change":1579,"volume":1914,"transactions":9,"vwap":1223},"2025-10-08",42.85,43.0040016,27700,{"date":1916,"open":1873,"high":1873,"low":1917,"close":1918,"change":208,"percent_change":707,"volume":1919,"transactions":9,"vwap":1918},"2025-10-07",42.58,42.6,32100,{"date":1921,"open":1912,"high":1922,"low":1734,"close":1807,"change":461,"percent_change":1747,"volume":1923,"transactions":9,"vwap":1807},"2025-10-06",42.89,47800,{"date":1925,"open":1906,"high":1926,"low":1927,"close":1223,"change":460,"percent_change":991,"volume":1928,"transactions":9,"vwap":1223},"2025-10-03",42.98,42.851,52800,{"date":1930,"open":1906,"high":1931,"low":1932,"close":1860,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1860},"2025-10-02",43.0029984,42.832,0.329,0.77,15500,{"date":1937,"open":1199,"high":1938,"low":1199,"close":1939,"change":1940,"percent_change":1894,"volume":1066,"transactions":9,"vwap":1939},"2025-10-01",42.686,42.661,0.497,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":1947,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1946},"2025-09-30",41.99,42.173,41.941,42.164,0.284,0.68,36100,{"date":1951,"open":1952,"high":1953,"low":1952,"close":1954,"change":104,"percent_change":219,"volume":1955,"transactions":9,"vwap":1954},"2025-09-29",41.83,41.962,41.88,112200,{"date":1957,"open":24,"high":1958,"low":1959,"close":1958,"change":139,"percent_change":1934,"volume":1960,"transactions":9,"vwap":1958},"2025-09-26",41.82,41.66,18800,{"date":1962,"open":1963,"high":1964,"low":1963,"close":1964,"change":1965,"percent_change":109,"volume":842,"transactions":9,"vwap":1964},"2025-09-25",41.3,41.5,-0.005,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":1972,"percent_change":1137,"volume":1973,"transactions":9,"vwap":1971},"2025-09-24",41.48,41.603,41.459,41.505,0.045,21300,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":826,"percent_change":827,"volume":1980,"transactions":9,"vwap":1979},"2025-09-23",41.54,41.69,41.39,41.46,31300,{"date":1982,"open":1983,"high":1968,"low":1984,"close":1985,"change":1986,"percent_change":307,"volume":1130,"transactions":9,"vwap":1985},"2025-09-22",41.35,41.268,41.45,-0.045,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1992,"change":104,"percent_change":219,"volume":1993,"transactions":9,"vwap":1992},"2025-09-19",41.51,41.52,41.41,41.495,34000,{"date":1995,"open":1996,"high":1997,"low":1996,"close":1998,"change":1999,"percent_change":1894,"volume":2000,"transactions":9,"vwap":1998},"2025-09-18",41.15,41.53,41.435,0.485,31900,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":2007,"percent_change":1747,"volume":2008,"transactions":9,"vwap":2006},"2025-09-17",40.94,41.049,40.83,40.95,-0.135,16100,{"date":2010,"open":2011,"high":2011,"low":2012,"close":2013,"change":2014,"percent_change":1243,"volume":2015,"transactions":9,"vwap":2013},"2025-09-16",41.22,40.96,41.084999,-0.405,143700,{"date":2017,"open":1985,"high":2018,"low":2019,"close":2020,"change":119,"percent_change":2021,"volume":774,"transactions":9,"vwap":2020},"2025-09-15",41.533,41.361,41.49,0.61,{"date":2023,"open":1996,"high":2024,"low":2025,"close":2024,"change":827,"percent_change":1289,"volume":2026,"transactions":9,"vwap":2024},"2025-09-12",41.24,41.09,44100,{"date":2028,"open":2029,"high":2024,"low":2030,"close":2011,"change":797,"percent_change":1560,"volume":2031,"transactions":9,"vwap":2011},"2025-09-11",41.029999,41.02,28700,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":927,"percent_change":1634,"volume":2038,"transactions":9,"vwap":2037},"2025-09-10",41,41.0099983,40.85,40.88,68800,{"date":2040,"open":2005,"high":2041,"low":2005,"close":2035,"change":2042,"percent_change":955,"volume":2043,"transactions":9,"vwap":2035},"2025-09-09",41.054001,0.19,66300,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":549,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2049},"2025-09-08",40.73,40.895,40.7,40.82,0.64,37600,{"date":2053,"open":2054,"high":2054,"low":2055,"close":2056,"change":991,"percent_change":665,"volume":2057,"transactions":9,"vwap":2056},"2025-09-05",40.71,40.4,40.56,54700,{"date":2059,"open":2056,"high":2060,"low":2061,"close":2062,"change":1947,"percent_change":268,"volume":2063,"transactions":9,"vwap":2062},"2025-09-04",40.852,40.49,40.72,54400,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":2070,"percent_change":826,"volume":2071,"transactions":9,"vwap":2069},"2025-09-03",40.35,40.48,40.341,40.436,0.006,1388700,{"date":2073,"open":2074,"high":2074,"low":2075,"close":2076,"change":2077,"percent_change":708,"volume":2078,"transactions":9,"vwap":2076},"2025-09-02",40.59,40.16,40.43,-0.35,60800,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2083,"change":2084,"percent_change":1099,"volume":1665,"transactions":9,"vwap":2083},"2025-08-29",40.99,41.040001,40.78,-0.325,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":2091,"percent_change":717,"volume":1130,"transactions":9,"vwap":2090},"2025-08-28",41.12,41.155,41.07,41.105,0.035,{"date":2093,"open":2094,"high":2087,"low":2095,"close":2089,"change":2096,"percent_change":278,"volume":2097,"transactions":9,"vwap":2089},"2025-08-27",41.051998,40.933,-0.17,89800,{"date":2099,"open":2100,"high":2100,"low":2101,"close":2024,"change":334,"percent_change":1572,"volume":2102,"transactions":9,"vwap":2024},"2025-08-26",41.29,41.080002,49200,{"date":2104,"open":2105,"high":2105,"low":2106,"close":1989,"change":1634,"percent_change":1748,"volume":1787,"transactions":9,"vwap":1989},"2025-08-25",41.84,41.504,{"date":2108,"open":2109,"high":1232,"low":2109,"close":1952,"change":2110,"percent_change":50,"volume":1244,"transactions":9,"vwap":1952},"2025-08-22",41.72,0.206,{"date":2112,"open":2113,"high":2114,"low":2113,"close":2115,"change":2116,"percent_change":1374,"volume":1678,"transactions":9,"vwap":2115},"2025-08-21",41.55,41.65,41.624,-0.126,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":1283,"percent_change":119,"volume":2123,"transactions":9,"vwap":2122},"2025-08-20",41.73,41.77,41.61,41.75,52200,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2129,"change":2130,"percent_change":1780,"volume":2131,"transactions":9,"vwap":2129},"2025-08-19",41.7,41.79,41.585,41.644,0.224,866800,{"date":2133,"open":1978,"high":2134,"low":2135,"close":2136,"change":2137,"percent_change":1747,"volume":2138,"transactions":9,"vwap":2136},"2025-08-18",41.494,41.325,41.42,-0.136,54100,{"date":2140,"open":2141,"high":2141,"low":1964,"close":2142,"change":2143,"percent_change":460,"volume":908,"transactions":9,"vwap":2142},"2025-08-15",41.62,41.556,-0.028,{"date":2145,"open":2146,"high":2147,"low":2146,"close":2148,"change":2149,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2148},"2025-08-14",41.19,41.59,41.584,0.399,0.97,20700,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2155,"change":2157,"percent_change":129,"volume":2158,"transactions":9,"vwap":2155},"2025-08-13",41.11,41.185,41.060001,0.317,34700,{"date":2160,"open":2062,"high":2037,"low":2161,"close":2162,"change":2163,"percent_change":549,"volume":1665,"transactions":9,"vwap":2162},"2025-08-12",40.692,40.868,0.108,{"date":2165,"open":2062,"high":2166,"low":2167,"close":2168,"change":927,"percent_change":1634,"volume":842,"transactions":9,"vwap":2168},"2025-08-11",40.775,40.644,40.76,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2172,"change":549,"percent_change":2050,"volume":2174,"transactions":9,"vwap":2172},"2025-08-08",40.69,40.89,40.68,55200,{"date":2176,"open":2177,"high":2178,"low":2177,"close":2179,"change":240,"percent_change":1385,"volume":1229,"transactions":9,"vwap":2179},"2025-08-07",40.42,40.75,40.63,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":2186,"percent_change":549,"volume":2000,"transactions":9,"vwap":2185},"2025-08-06",40.099998,40.22,40.09,40.2,0.105,{"date":2188,"open":2183,"high":2183,"low":2189,"close":2190,"change":1289,"percent_change":1036,"volume":1271,"transactions":9,"vwap":2190},"2025-08-05",39.972,40.095001,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":2197,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2196},"2025-08-04",39.87,40.12,39.77,40.044998,0.495,1.25,24000,{"date":2201,"open":2202,"high":2202,"low":2203,"close":2204,"change":2205,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2204},"2025-08-01",39.88,39.39,39.55,-0.935,-2.31,54900,{"date":2209,"open":2210,"high":2210,"low":2211,"close":2212,"change":2213,"percent_change":69,"volume":727,"transactions":9,"vwap":2212},"2025-07-31",40.74,40.36,40.485,-0.441,{"date":2215,"open":2035,"high":2035,"low":2216,"close":2217,"change":2218,"percent_change":219,"volume":2219,"transactions":9,"vwap":2217},"2025-07-30",40.79,40.926,0.056,40300,{"date":2221,"open":2082,"high":2082,"low":2083,"close":2222,"change":139,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2222},"2025-07-29",40.87,0.79,37100,{"date":2226,"open":2046,"high":2046,"low":2061,"close":2227,"change":2228,"percent_change":2229,"volume":1831,"transactions":9,"vwap":2227},"2025-07-28",40.55,-0.28,-0.69,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2005,"change":219,"percent_change":797,"volume":2235,"transactions":9,"vwap":2005},"2025-07-25",40.62,40.84,40.587,37700,{"date":2237,"open":2238,"high":2168,"low":2239,"close":2171,"change":682,"percent_change":2240,"volume":1698,"transactions":9,"vwap":2171},"2025-07-24",40.65,40.64,-0.97,{"date":2242,"open":2056,"high":2243,"low":2244,"close":2025,"change":1560,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2025},"2025-07-23",41.115,40.538,2.06,23600,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":207,"percent_change":557,"volume":850,"transactions":9,"vwap":2252},"2025-07-22",40.29,40.32,40.15,40.26,{"date":2254,"open":2211,"high":2238,"low":2255,"close":2066,"change":914,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2066},"2025-07-21",40.17,-0.15,212600,{"date":2259,"open":2179,"high":2179,"low":2211,"close":2260,"change":444,"percent_change":2261,"volume":727,"transactions":9,"vwap":2260},"2025-07-18",40.41,-0.49,{"date":2263,"open":2061,"high":2054,"low":2264,"close":2265,"change":541,"percent_change":50,"volume":2266,"transactions":9,"vwap":2265},"2025-07-17",40.47,40.61,35600,{"date":2268,"open":2264,"high":2264,"low":2269,"close":2260,"change":827,"percent_change":1289,"volume":2138,"transactions":9,"vwap":2260},"2025-07-16",40.0099983,{"date":2271,"open":2054,"high":2054,"low":2272,"close":2273,"change":444,"percent_change":2261,"volume":2274,"transactions":9,"vwap":2273},"2025-07-15",40.38,40.39,22800,{"date":2276,"open":2272,"high":2173,"low":2277,"close":2074,"change":827,"percent_change":1289,"volume":2278,"transactions":9,"vwap":2074},"2025-07-14",40.37,56600,{"date":2280,"open":2238,"high":2238,"low":2281,"close":2282,"change":682,"percent_change":1243,"volume":1368,"transactions":9,"vwap":2282},"2025-07-11",40.521,40.57,{"date":2284,"open":2035,"high":2082,"low":2003,"close":2285,"change":1345,"percent_change":2077,"volume":2286,"transactions":9,"vwap":2285},"2025-07-10",40.97,27600,{"date":2288,"open":2003,"high":2289,"low":2222,"close":2243,"change":2290,"percent_change":576,"volume":2291,"transactions":9,"vwap":2243},"2025-07-09",41.167,0.524,39300,{"date":2293,"open":2260,"high":2294,"low":2295,"close":2296,"change":1800,"percent_change":1227,"volume":2297,"transactions":9,"vwap":2296},"2025-07-08",40.67,40.385,40.591,64300,{"date":2299,"open":2300,"high":2273,"low":2301,"close":2302,"change":443,"percent_change":1168,"volume":2303,"transactions":9,"vwap":2302},"2025-07-07",40.19,40.13,40.21,93600,{"date":2305,"open":2185,"high":2306,"low":2300,"close":2307,"change":1472,"percent_change":632,"volume":2308,"transactions":9,"vwap":2307},"2025-07-03",40.34,40.31,51200,{"date":2310,"open":2311,"high":2302,"low":2312,"close":2075,"change":196,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2075},"2025-07-02",40,39.934,-1.52,170800,{"date":2316,"open":2216,"high":2317,"low":2046,"close":2083,"change":1168,"percent_change":725,"volume":1529,"transactions":9,"vwap":2083},"2025-07-01",40.93,{"date":2319,"open":2320,"high":2029,"low":2036,"close":2029,"change":2321,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2029},"2025-06-30",40.92,0,99800,{"date":2324,"open":2325,"high":2146,"low":2083,"close":2029,"change":2326,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2029},"2025-06-27",40.86,0.447,1.1,87800,{"date":2330,"open":2331,"high":2332,"low":2307,"close":2332,"change":2333,"percent_change":1534,"volume":2334,"transactions":9,"vwap":2332},"2025-06-26",40.44,40.583,0.183,57000,{"date":2336,"open":2294,"high":2294,"low":2337,"close":2055,"change":1112,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2055},"2025-06-25",40.352,-1.32,23200,{"date":2341,"open":2342,"high":2003,"low":2342,"close":2003,"change":2343,"percent_change":21,"volume":1857,"transactions":9,"vwap":2003},"2025-06-24",40.735,0.48,{"date":2345,"open":2346,"high":2264,"low":2347,"close":2348,"change":2349,"percent_change":575,"volume":2350,"transactions":9,"vwap":2348},"2025-06-23",40.080002,40.00099945,40.46,0.254,37300,{"date":2352,"open":2353,"high":2353,"low":2354,"close":2354,"change":2355,"percent_change":2229,"volume":2356,"transactions":9,"vwap":2354},"2025-06-20",41.2,40.206,-0.281,18500,{"date":2358,"open":2359,"high":2360,"low":2300,"close":2361,"change":1723,"percent_change":370,"volume":1149,"transactions":9,"vwap":2361},"2025-06-18",40.6,40.725,40.487,{"date":2363,"open":2179,"high":2364,"low":2365,"close":2366,"change":2367,"percent_change":187,"volume":1236,"transactions":9,"vwap":2366},"2025-06-17",40.77,40.45,40.456,-0.404,{"date":2369,"open":2089,"high":2370,"low":2371,"close":2325,"change":149,"percent_change":1043,"volume":1092,"transactions":9,"vwap":2325},"2025-06-16",41.25,40.841,{"date":2373,"open":2374,"high":2178,"low":2375,"close":2376,"change":1572,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2376},"2025-06-13",40.54,40.475,40.51,-1.58,61000,{"date":2380,"open":2035,"high":2381,"low":2035,"close":2382,"change":826,"percent_change":827,"volume":1561,"transactions":9,"vwap":2382},"2025-06-12",41.265,41.16,{"date":2384,"open":2385,"high":1990,"low":1996,"close":1996,"change":2386,"percent_change":683,"volume":2387,"transactions":9,"vwap":1996},"2025-06-11",41.43,-0.341,43600,{"date":2389,"open":2020,"high":2390,"low":2391,"close":2392,"change":2393,"percent_change":913,"volume":2394,"transactions":9,"vwap":2392},"2025-06-10",41.542,41.391,41.491,-0.014,17800,{"date":2396,"open":2397,"high":2398,"low":2397,"close":1971,"change":1909,"percent_change":1168,"volume":1419,"transactions":9,"vwap":1971},"2025-06-09",41.36,41.6,{"date":2400,"open":2141,"high":2141,"low":2401,"close":2121,"change":1284,"percent_change":1692,"volume":2402,"transactions":9,"vwap":2121},"2025-06-06",41.448,22100,{"date":2404,"open":2136,"high":1968,"low":2405,"close":2406,"change":1482,"percent_change":1471,"volume":1413,"transactions":9,"vwap":2406},"2025-06-05",41.247,41.37,{"date":2408,"open":1963,"high":2409,"low":2410,"close":2411,"change":109,"percent_change":490,"volume":1176,"transactions":9,"vwap":2411},"2025-06-04",41.446,41.28,41.34,{"date":2413,"open":2034,"high":1983,"low":2414,"close":1983,"change":2415,"percent_change":219,"volume":2416,"transactions":9,"vwap":1983},"2025-06-03",40.9,0.059,101400,{"date":2418,"open":2025,"high":2419,"low":2172,"close":2420,"change":2421,"percent_change":1315,"volume":2422,"transactions":9,"vwap":2420},"2025-06-02",41.307,41.291,0.191,32800,{"date":2424,"open":2425,"high":1991,"low":2426,"close":2427,"change":443,"percent_change":1524,"volume":2428,"transactions":9,"vwap":2427},"2025-05-30",41.27,40.945,41.099998,41500,{"date":2430,"open":2100,"high":2100,"low":2431,"close":2353,"change":2321,"percent_change":2321,"volume":2432,"transactions":9,"vwap":2353},"2025-05-29",41.028999,30800,{"date":2434,"open":2385,"high":1989,"low":2435,"close":2353,"change":1118,"percent_change":1435,"volume":1980,"transactions":9,"vwap":2353},"2025-05-28",41.149,{"date":2437,"open":1997,"high":1959,"low":2411,"close":1979,"change":156,"percent_change":2438,"volume":2439,"transactions":9,"vwap":1979},"2025-05-27",1.82,49300,{"date":2441,"open":2076,"high":2442,"low":2443,"close":2062,"change":725,"percent_change":2444,"volume":1264,"transactions":9,"vwap":2062},"2025-05-23",40.869,40.335,-1.48,{"date":2446,"open":2447,"high":2448,"low":2447,"close":2449,"change":1137,"percent_change":692,"volume":1935,"transactions":9,"vwap":2449},"2025-05-22",41.13,41.513,41.33,{"date":2451,"open":2425,"high":2452,"low":2447,"close":2011,"change":278,"percent_change":1243,"volume":2453,"transactions":9,"vwap":2011},"2025-05-21",41.743,57100,{"date":2455,"open":2141,"high":24,"low":2456,"close":2457,"change":895,"percent_change":737,"volume":2458,"transactions":9,"vwap":2457},"2025-05-20",41.438,41.63,98800,{"date":2460,"open":2081,"high":1964,"low":2081,"close":2461,"change":2462,"percent_change":1412,"volume":2463,"transactions":9,"vwap":2461},"2025-05-19",41.455,0.295,24900,{"date":2465,"open":2101,"high":2466,"low":2003,"close":2382,"change":371,"percent_change":325,"volume":1550,"transactions":9,"vwap":2382},"2025-05-16",41.23,{"date":2468,"open":2168,"high":2089,"low":2469,"close":2034,"change":524,"percent_change":1490,"volume":2470,"transactions":9,"vwap":2034},"2025-05-15",39.59,23100,{"date":2472,"open":2005,"high":2317,"low":2048,"close":2062,"change":443,"percent_change":1524,"volume":2473,"transactions":9,"vwap":2062},"2025-05-14",31700,{"date":2475,"open":2222,"high":2003,"low":2476,"close":2049,"change":826,"percent_change":827,"volume":2477,"transactions":9,"vwap":2049},"2025-05-13",40.712,50300,{"date":2479,"open":2054,"high":2325,"low":2480,"close":140,"change":2481,"percent_change":2482,"volume":2483,"transactions":9,"vwap":140},"2025-05-12",40.33,0.591,1.47,22400,{"date":2485,"open":2250,"high":2250,"low":2486,"close":2487,"change":2110,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2487},"2025-05-09",40.081001,40.219,0.51,86700,{"date":2491,"open":2492,"high":2493,"low":2492,"close":2494,"change":2495,"percent_change":451,"volume":2496,"transactions":9,"vwap":2494},"2025-05-08",39.68,40.189,40.013,0.233,116800,{"date":2498,"open":2469,"high":2499,"low":2500,"close":2499,"change":2333,"percent_change":1315,"volume":2483,"transactions":9,"vwap":2499},"2025-05-07",39.78,39.49,{"date":2502,"open":2503,"high":2504,"low":2469,"close":2505,"change":2506,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2505},"2025-05-06",39.66,39.857,39.597,-0.283,-0.71,16500,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2202,"change":2514,"percent_change":371,"volume":2515,"transactions":9,"vwap":2202},"2025-05-05",39.81,40.049999,39.67,0.065,46100,{"date":2517,"open":2307,"high":2307,"low":2518,"close":2519,"change":2520,"percent_change":2245,"volume":2521,"transactions":9,"vwap":2519},"2025-05-02",39.41,39.815,0.805,122800,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2527,"change":104,"percent_change":1472,"volume":2528,"transactions":9,"vwap":2527},"2025-05-01",39.24,39.44,38.86,39.0099983,131400,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2534,"change":1482,"percent_change":370,"volume":2535,"transactions":9,"vwap":2534},"2025-04-30",38.6,38.999,38.029999,38.95,126700,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2541,"change":1284,"percent_change":2542,"volume":2543,"transactions":9,"vwap":2541},"2025-04-29",38.76,38.94,38.68,38.92,0.62,63500,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2540,"change":460,"percent_change":208,"volume":2549,"transactions":9,"vwap":2540},"2025-04-28",38.83,38.91,38.46,42900,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2555,"change":515,"percent_change":129,"volume":2556,"transactions":9,"vwap":2555},"2025-04-25",38.42,38.781,37.921,38.75,225900,{"date":2558,"open":2559,"high":2560,"low":2561,"close":2562,"change":955,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2562},"2025-04-24",38.080002,38.47,38.012001,38.45,1.24,67700,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2570,"change":2050,"percent_change":2571,"volume":2572,"transactions":9,"vwap":2570},"2025-04-23",38.0099983,38.3,37.86,37.98,1.71,86100,{"date":177,"open":173,"high":2574,"low":173,"close":2575,"change":2343,"percent_change":1175,"volume":802,"transactions":9,"vwap":2575},37.47,37.34]