[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IGE":3,"homepage-market-summary":29,"stock-historical-IGE":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IGE","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 North American Natural Resources ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.0201,1.265984,"Quarterly",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},62.67,62.015,62.72,62.32,0.35,0.56,104185.096839,67.33,46.65,203582.490306372,77.5,6252,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":21,"price":151,"is_up":11},"Comm Services","XLC",110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":44,"page_size":172,"total_pages":44,"summary":173,"data":179},365,1000,{"period_high":24,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},41.26,166125,60635735.576593,50.25,"2025-04-22",[180,183,193,204,215,224,233,243,254,264,274,284,294,304,314,324,335,345,355,366,376,387,398,407,415,425,435,445,454,463,473,482,490,499,510,520,530,540,550,561,570,580,591,602,611,620,630,639,650,660,670,679,689,698,707,717,727,738,747,755,764,771,778,785,794,803,812,821,827,834,841,849,857,861,868,874,880,889,895,901,907,915,923,931,937,946,954,959,964,970,976,982,988,995,1002,1009,1015,1022,1029,1033,1040,1045,1050,1056,1063,1070,1074,1083,1090,1096,1104,1111,1119,1125,1132,1138,1144,1150,1156,1161,1168,1173,1177,1184,1191,1196,1200,1206,1215,1221,1229,1236,1240,1245,1252,1258,1262,1269,1275,1280,1285,1290,1294,1299,1305,1308,1313,1317,1322,1328,1334,1341,1345,1349,1353,1356,1361,1365,1370,1378,1384,1390,1396,1402,1407,1413,1422,1428,1434,1443,1451,1455,1462,1467,1472,1476,1481,1488,1495,1501,1507,1514,1521,1527,1533,1541,1547,1556,1564,1571,1576,1584,1592,1599,1605,1610,1616,1622,1629,1637,1645,1654,1662,1666,1673,1679,1686,1692,1696,1702,1708,1712,1717,1722,1729,1736,1743,1749,1756,1764,1770,1776,1784,1790,1795,1801,1808,1816,1823,1829,1835,1841,1848,1853,1858,1864,1870,1875,1884,1890,1896,1902,1907,1912,1918,1926,1930,1935,1941,1947,1952,1958,1964,1969,1974,1981,1983,1989,1995,2000,2004,2006,2010,2014,2019,2025,2029,2033,2038,2042,2046,2051,2053,2059,2064,2067,2071,2076,2081,2086,2093,2099,2106,2112,2117,2124,2129,2136,2143,2147,2152,2158,2164,2169,2175,2182,2186,2192,2198,2203,2206,2210,2215,2220,2228,2233,2240,2246,2252,2257,2262,2267,2273,2277,2282,2286,2293,2299,2306,2311,2317,2322,2328,2332,2336,2340,2344,2348,2352,2356,2361,2366,2373,2378,2384,2390,2396,2402,2409,2415,2421,2426,2432,2439,2444,2451,2456,2462,2468,2474,2480,2485,2492,2497,2504,2510,2515,2521,2526,2532,2538,2545,2550,2557,2562],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},591,62.4422,{"date":184,"open":185,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",61.53,62.35,61.5,0.69,1.12,359475.556165,1069,62.1224,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",62.22,62.31,61.6,61.63,-0.21,-0.34,92452.316365,775,61.9489,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",61.81,62.07,61.66,61.84,-0.43,-0.69,112784.437132,637,61.7705,{"date":216,"open":19,"high":19,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",62.23,62.27,-0.54,-0.86,52009.147725,537,62.4492,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":200,"percent_change":219,"volume":230,"transactions":231,"vwap":232},"2026-09-25",62.84,62.94,62.56,62.81,70987.619648,603,62.7664,{"date":234,"open":235,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",63.62,63.1,63.15,-0.2,-0.32,67494.184572,1144,63.2774,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",63.63,63.77,63.23,63.35,-0.22,-0.35,80305.318081,1219,63.4792,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":111,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",63.11,63.97,63.075,63.57,-0.02,99470.249439,1642,63.713,{"date":265,"open":266,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",64.255,63.54,63.58,-1.07,-1.66,193934.483186,1161,63.7236,{"date":275,"open":276,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",65.17,64.54,64.65,-0.31,-0.48,51662.096226,628,64.6866,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":157,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-17",64.37,65.02,64.35,64.96,1.15,192002.922625,683,64.7552,{"date":295,"open":296,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-16",65.67,63.76,64.22,-1.53,-2.33,75969.377104,1037,64.5782,{"date":305,"open":306,"high":307,"low":306,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-15",64.945,65.8,65.75,0.67,1.03,450856.853804,5311,65.5375,{"date":315,"open":316,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-14",66.02,64.94,65.08,-0.83,-1.26,149097.675903,1391,65.2611,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-11",65.9,66.44,65.68,65.91,0.18,0.27,165926.3349,943,65.8667,{"date":336,"open":337,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-10",66.7,65.46,65.73,-0.93,-1.4,295168.151597,3033,65.8314,{"date":346,"open":347,"high":24,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-09",67.12,66.41,66.66,0.31,0.47,197015.988928,1272,66.7622,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-08",66.31,67,66.2,66.35,0.33,0.5,446633.12936,1773,66.7143,{"date":367,"open":368,"high":369,"low":370,"close":316,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-04",65.86,66.16,65.39,-0.51,-0.77,154786.161651,1102,65.9944,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-03",66.97,67.09,66.46,66.53,0.08,0.12,407655.388953,2497,66.7255,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-02",65.87,66.568,65.6601,66.45,0.58,0.88,180219.6083,923,66.2552,{"date":399,"open":400,"high":401,"low":402,"close":389,"change":403,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-01",65.85,66.01,65.61,0,268866.0606,1134,65.9031,{"date":408,"open":400,"high":409,"low":410,"close":389,"change":393,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-31",66.27,65.28,0.89,174131.520312,1186,65.744,{"date":416,"open":417,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-28",65.985,65.07,65.29,-0.41,-0.62,178192.9445,1259,65.3192,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":382,"volume":432,"transactions":433,"vwap":434},"2026-08-27",65.37,65.975,65.145,65.7,0.05,106124.61626,1021,65.5529,{"date":436,"open":437,"high":438,"low":437,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-26",65.03,66.14,65.65,-0.11,-0.17,412354.507409,2915,65.8691,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":200,"percent_change":371,"volume":451,"transactions":452,"vwap":453},"2026-08-25",65.3,66.07,65.24,65.76,245530.357,1965,65.9226,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":239,"percent_change":280,"volume":460,"transactions":461,"vwap":462},"2026-08-24",66.39,66.555,65.59,66.1,134350.0105,1282,66.0384,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":65,"volume":470,"transactions":471,"vwap":472},"2026-08-21",66.29,66.71,66.09,66.42,0.59,134486.771834,1253,66.4535,{"date":474,"open":475,"high":476,"low":475,"close":477,"change":478,"percent_change":188,"volume":479,"transactions":480,"vwap":481},"2026-08-20",65.55,66.36,65.83,0.45,165411.12348,1579,65.9735,{"date":483,"open":437,"high":484,"low":437,"close":485,"change":101,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-19",65.835,65.38,1.57,969407.9012,6047,65.4341,{"date":491,"open":492,"high":493,"low":494,"close":286,"change":330,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-18",64.51,64.64,64.07,0.28,135591.891471,1583,64.3512,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-17",63.9,64.29,63.505,64.19,0.61,0.96,151466.927561,1247,64.0105,{"date":511,"open":512,"high":513,"low":514,"close":268,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-14",63.26,63.81,63.22,0.83,1.32,85457.738713,859,63.564,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":250,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-13",62.5,62.83,62.29,62.75,-0.55,177824.8484,1412,62.7075,{"date":531,"open":532,"high":533,"low":534,"close":236,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-12",63.18,63.27,62.8,0.09,0.14,99662.6287,698,63.1353,{"date":541,"open":542,"high":543,"low":542,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-11",62.49,63.07,63.01,0.53,0.85,104103.7844,925,62.9435,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-10",61.08,62.53,60.98,62.48,1.88,3.1,107532.631864,1221,61.9532,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":21,"percent_change":393,"volume":567,"transactions":568,"vwap":569},"2026-08-07",60.51,60.985,60.34,60.6,90837.3714,828,60.6663,{"date":571,"open":572,"high":573,"low":574,"close":572,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-06",60.25,60.3,59.98,0.46,0.77,83239.80505,875,60.1917,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-05",60.425,60.475,59.78,59.79,-0.23,-0.38,84716.7867,766,59.9846,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-04",59.38,60.26,59.145,60.02,0.22,0.37,55928.09578,536,59.9528,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":586,"percent_change":587,"volume":608,"transactions":609,"vwap":610},"2026-08-03",59.31,59.96,59.08,59.8,67896.595011,674,59.7206,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":111,"percent_change":260,"volume":617,"transactions":618,"vwap":619},"2026-07-31",59.93,60.16,59.13,60.03,47446.76254,593,59.8105,{"date":621,"open":622,"high":623,"low":615,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-30",59.18,60.1,60.04,0.72,1.21,124299.688939,665,59.5938,{"date":631,"open":632,"high":633,"low":615,"close":634,"change":635,"percent_change":394,"volume":636,"transactions":637,"vwap":638},"2026-07-29",59.69,59.725,59.32,0.52,41773.29208,476,59.3822,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-28",59.25,59.57,58.69,58.8,-0.73,-1.23,49386.7039,595,58.9478,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":340,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-27",59.73,60.295,59.49,59.53,-1.54,115102.010085,850,59.6795,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":141,"volume":667,"transactions":668,"vwap":669},"2026-07-24",60.36,60.87,60.2572,60.46,0.19,836729.244948,1057,60.5995,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":111,"percent_change":260,"volume":676,"transactions":677,"vwap":678},"2026-07-23",60.71,60.84,60.18,60.27,56206.3078,441,60.478,{"date":680,"open":681,"high":682,"low":681,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-22",60,60.52,60.28,0.94,1.58,40074.619478,425,60.283,{"date":690,"open":691,"high":593,"low":643,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-21",58.91,59.34,0.97,1.66,140160.9558,884,59.187,{"date":699,"open":700,"high":643,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":222,"vwap":706},"2026-07-20",58.46,58.295,58.37,-0.03,-0.05,90287.16889,58.5421,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":361,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-17",58.56,58.61,58.15,58.4,0.57,69723.946932,743,58.3557,{"date":718,"open":719,"high":720,"low":719,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-16",57.92,58.33,58.07,0.02,0.03,66441.694535,650,58.1174,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-15",58.49,58.57,57.495,58.05,-0.4,-0.68,60311.8773,782,58.0208,{"date":739,"open":740,"high":740,"low":741,"close":742,"change":146,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-14",58.86,58.135,58.45,0.65,86534.27782,1010,58.3515,{"date":748,"open":749,"high":750,"low":749,"close":721,"change":625,"percent_change":751,"volume":752,"transactions":753,"vwap":754},"2026-07-13",57.67,58.19,1.26,119237.008898,935,58.0077,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-10",57.31,57.41,56.92,57.35,0.24,0.42,73400,{"date":765,"open":766,"high":760,"low":767,"close":768,"change":440,"percent_change":769,"volume":770,"transactions":9,"vwap":768},"2026-07-09",57.3,57.07,57.11,-0.19,114700,{"date":772,"open":773,"high":773,"low":774,"close":775,"change":776,"percent_change":126,"volume":777,"transactions":9,"vwap":775},"2026-07-08",57.37,56.86,57.22,0.23,87200,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":393,"percent_change":310,"volume":784,"transactions":9,"vwap":783},"2026-07-07",56.62,57.099998,56.42,56.99,64100,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-06",56.53,56.75,56.3,56.41,-0.1,-0.18,80100,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-02",56.15,56.83,55.98,56.51,0.79,1.42,174400,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-01",55.94,56.31,55.63,55.72,-0.46,-0.82,469600,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-30",56.54,56.69,56.14,56.18,-0.33,-0.58,110700,{"date":822,"open":823,"high":823,"low":824,"close":799,"change":526,"percent_change":825,"volume":826,"transactions":9,"vwap":799},"2026-06-29",56.97,56.43,-0.96,295600,{"date":828,"open":759,"high":829,"low":774,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-26",57.38,57.060001,-0.07,-0.12,124200,{"date":835,"open":836,"high":837,"low":824,"close":838,"change":136,"percent_change":839,"volume":840,"transactions":9,"vwap":838},"2026-06-25",56.66,57.32,57.13,1.17,261000,{"date":842,"open":843,"high":844,"low":796,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-24",56.49,56.76,56.47,-1.02,-1.77,101200,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":587,"percent_change":855,"volume":856,"transactions":9,"vwap":854},"2026-06-23",57.21,57.79,57.12,57.49,-0.66,107500,{"date":858,"open":851,"high":859,"low":838,"close":859,"change":762,"percent_change":37,"volume":860,"transactions":9,"vwap":859},"2026-06-22",57.87,324100,{"date":862,"open":863,"high":863,"low":864,"close":865,"change":372,"percent_change":866,"volume":867,"transactions":9,"vwap":865},"2026-06-18",58.13,57.26,57.45,-1.32,193100,{"date":869,"open":870,"high":692,"low":711,"close":871,"change":340,"percent_change":872,"volume":873,"transactions":9,"vwap":871},"2026-06-17",59.09,58.22,-1.57,280200,{"date":875,"open":876,"high":877,"low":876,"close":878,"change":382,"percent_change":536,"volume":879,"transactions":9,"vwap":878},"2026-06-16",58.75,59.27,59.15,156000,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-15",59,59.45,58.94,59.07,-0.91,-1.52,476800,{"date":890,"open":622,"high":891,"low":622,"close":574,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":574},"2026-06-12",60.31,0.71,1.2,379000,{"date":896,"open":897,"high":652,"low":898,"close":877,"change":899,"percent_change":331,"volume":900,"transactions":9,"vwap":877},"2026-06-11",59.42,59.12,0.16,125800,{"date":902,"open":903,"high":904,"low":903,"close":905,"change":791,"percent_change":441,"volume":906,"transactions":9,"vwap":905},"2026-06-10",59.099998,59.74,59.11,153600,{"date":908,"open":909,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-09",59.97,58.51,59.21,-0.71,-1.18,157500,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":51,"volume":922,"transactions":9,"vwap":920},"2026-06-08",60.11,60.56,59.87,59.92,0.29,110200,{"date":924,"open":925,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-05",61.44,59.61,59.63,-2.14,-3.46,132100,{"date":932,"open":933,"high":934,"low":933,"close":935,"change":495,"percent_change":575,"volume":936,"transactions":9,"vwap":935},"2026-06-04",61.47,61.94,61.77,40900,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-03",61.57,62.0099983,61.41,61.49,-0.09,-0.15,77000,{"date":947,"open":948,"high":949,"low":948,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-02",60.57,61.69,61.58,0.98,1.62,89600,{"date":955,"open":594,"high":956,"low":674,"close":566,"change":762,"percent_change":957,"volume":958,"transactions":9,"vwap":566},"2026-06-01",60.78,0.7,184300,{"date":960,"open":961,"high":572,"low":584,"close":674,"change":962,"percent_change":586,"volume":963,"transactions":9,"vwap":674},"2026-05-29",60.080002,-0.14,209900,{"date":965,"open":966,"high":967,"low":613,"close":968,"change":776,"percent_change":146,"volume":969,"transactions":9,"vwap":968},"2026-05-28",60.4,60.53,60.32,62200,{"date":971,"open":573,"high":967,"low":972,"close":973,"change":974,"percent_change":656,"volume":975,"transactions":9,"vwap":973},"2026-05-27",59.89,60.09,-0.94,701200,{"date":977,"open":978,"high":940,"low":979,"close":980,"change":819,"percent_change":974,"volume":981,"transactions":9,"vwap":980},"2026-05-26",61.52,60.99,61.029999,127100,{"date":983,"open":197,"high":984,"low":985,"close":986,"change":987,"percent_change":330,"volume":953,"transactions":9,"vwap":986},"2026-05-22",61.73,61.29,61.61,0.11,{"date":989,"open":990,"high":991,"low":992,"close":187,"change":279,"percent_change":993,"volume":994,"transactions":9,"vwap":187},"2026-05-21",61.9,62.16,61.42,-0.5,143400,{"date":996,"open":940,"high":997,"low":998,"close":206,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":206},"2026-05-20",62.63,61.68,-0.39,-0.63,245600,{"date":1003,"open":217,"high":1004,"low":949,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-19",62.43,62.2,-0.16,-0.26,104000,{"date":1010,"open":198,"high":1011,"low":925,"close":1012,"change":309,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1012},"2026-05-18",62.42,62.36,1.09,124800,{"date":1016,"open":1017,"high":1018,"low":1019,"close":949,"change":1007,"percent_change":1020,"volume":1021,"transactions":9,"vwap":949},"2026-05-15",61.7,61.71,61.3,-0.42,99100,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":723,"percent_change":431,"volume":1028,"transactions":9,"vwap":1027},"2026-05-14",61.98,62.11,61.55,61.95,33000,{"date":1030,"open":990,"high":207,"low":1026,"close":1031,"change":791,"percent_change":1006,"volume":1032,"transactions":9,"vwap":1031},"2026-05-13",61.92,92800,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":361,"percent_change":545,"volume":1039,"transactions":9,"vwap":1038},"2026-05-12",61.76,62.18,61.2,62.02,147400,{"date":1041,"open":663,"high":1042,"low":663,"close":949,"change":801,"percent_change":1043,"volume":1044,"transactions":9,"vwap":949},"2026-05-11",61.75,2.36,140600,{"date":1046,"open":1047,"high":948,"low":917,"close":675,"change":535,"percent_change":1048,"volume":1049,"transactions":9,"vwap":675},"2026-05-08",60.45,0.15,321800,{"date":1051,"open":1052,"high":1053,"low":1054,"close":674,"change":825,"percent_change":872,"volume":1055,"transactions":9,"vwap":674},"2026-05-07",60.72,60.73,60.12,237700,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":645,"percent_change":913,"volume":1062,"transactions":9,"vwap":1061},"2026-05-06",61.17,61.65,60.86,61.14,188100,{"date":1064,"open":1065,"high":1066,"low":1042,"close":1067,"change":899,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1067},"2026-05-05",61.78,62.15,61.87,0.26,44400,{"date":1071,"open":978,"high":934,"low":1072,"close":1018,"change":535,"percent_change":1048,"volume":1073,"transactions":9,"vwap":1018},"2026-05-04",61.18,132300,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-01",61.91,62.080002,61.48,61.62,-0.79,-1.27,98500,{"date":1084,"open":925,"high":522,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-04-30",61.16,62.41,0.93,1.51,1047300,{"date":1091,"open":985,"high":1092,"low":1093,"close":1078,"change":1094,"percent_change":411,"volume":1095,"transactions":9,"vwap":1078},"2026-04-29",61.51,61.060001,0.54,82800,{"date":1097,"open":979,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-04-28",61.09,60.69,60.94,0.04,0.07,72400,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":962,"percent_change":586,"volume":1110,"transactions":9,"vwap":1109},"2026-04-27",61.02,61.45,60.76,60.9,72100,{"date":1112,"open":1113,"high":1114,"low":967,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-04-24",60.61,61.07,61.040001,0.13,0.21,59800,{"date":1120,"open":1121,"high":1122,"low":1099,"close":1123,"change":260,"percent_change":703,"volume":1124,"transactions":9,"vwap":1123},"2026-04-23",60.7,61.15,60.91,130700,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":37,"percent_change":626,"volume":1131,"transactions":9,"vwap":1130},"2026-04-22",60.68,61.080002,60.65,60.93,220700,{"date":1133,"open":563,"high":673,"low":1134,"close":1135,"change":239,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1135},"2026-04-21",60.060001,60.2,-0.53,194300,{"date":1139,"open":948,"high":1140,"low":1141,"close":682,"change":1142,"percent_change":791,"volume":1143,"transactions":9,"vwap":682},"2026-04-20",60.89,60.099998,-0.06,908500,{"date":1145,"open":891,"high":1121,"low":904,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-04-17",60.58,-0.7,-1.14,260000,{"date":1151,"open":1152,"high":986,"low":1152,"close":1153,"change":1154,"percent_change":800,"volume":1155,"transactions":9,"vwap":1153},"2026-04-16",60.95,61.28,0.48,337000,{"date":1157,"open":1106,"high":1072,"low":1121,"close":1158,"change":809,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1158},"2026-04-15",60.8,-0.75,1159300,{"date":1162,"open":209,"high":209,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-04-14",61.0099983,61.26,-0.72,-1.16,277500,{"date":1169,"open":20,"high":20,"low":1170,"close":1024,"change":106,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1024},"2026-04-13",61.64,0.1,192500,{"date":1174,"open":1175,"high":1176,"low":198,"close":1031,"change":106,"percent_change":1171,"volume":958,"transactions":9,"vwap":1031},"2026-04-10",61.89,62.26,{"date":1178,"open":20,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":1080,"volume":1183,"transactions":9,"vwap":1181},"2026-04-09",63.060001,61.79,61.86,-0.49,371400,{"date":1185,"open":1186,"high":1012,"low":1187,"close":186,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":186},"2026-04-08",61.82,61.21,-0.6,-0.95,354000,{"date":1192,"open":17,"high":1193,"low":228,"close":127,"change":351,"percent_change":1194,"volume":1195,"transactions":9,"vwap":127},"2026-04-07",63.16,0.75,96200,{"date":1197,"open":991,"high":1198,"low":1027,"close":555,"change":899,"percent_change":1068,"volume":1199,"transactions":9,"vwap":555},"2026-04-06",62.51,192600,{"date":1201,"open":1086,"high":1202,"low":1203,"close":20,"change":331,"percent_change":1204,"volume":1205,"transactions":9,"vwap":20},"2026-04-02",62.9,62.029999,0.44,276800,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-04-01",62.38,62.87,61.67,62.049999,-0.89,-1.41,597700,{"date":1216,"open":1217,"high":1218,"low":934,"close":227,"change":362,"percent_change":1219,"volume":1220,"transactions":9,"vwap":227},"2026-03-31",62.77,63.53,0.8,374100,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":974,"volume":1228,"transactions":9,"vwap":1226},"2026-03-30",63.7,63.91,62.17,62.44,-0.59,320000,{"date":1230,"open":1231,"high":1232,"low":1038,"close":1233,"change":65,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1233},"2026-03-27",62.25,63.3,63.029999,1.45,496400,{"date":1237,"open":1042,"high":997,"low":1042,"close":1238,"change":106,"percent_change":1171,"volume":1239,"transactions":9,"vwap":1238},"2026-03-26",62.13,131700,{"date":1241,"open":1038,"high":1242,"low":1243,"close":207,"change":331,"percent_change":1204,"volume":1244,"transactions":9,"vwap":207},"2026-03-25",62.28,61.99,101600,{"date":1246,"open":1247,"high":1248,"low":1247,"close":1249,"change":88,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1249},"2026-03-24",60.75,62.24,61.8,1.68,139200,{"date":1253,"open":1254,"high":1128,"low":1255,"close":956,"change":1256,"percent_change":694,"volume":1257,"transactions":9,"vwap":956},"2026-03-23",59.35,59.26,0.99,2500600,{"date":1259,"open":918,"high":1247,"low":1260,"close":585,"change":819,"percent_change":825,"volume":1261,"transactions":9,"vwap":585},"2026-03-20",59.68,177600,{"date":1263,"open":632,"high":1264,"low":1265,"close":1266,"change":704,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1266},"2026-03-19",60.63,59.4,60.37,-0.08,629500,{"date":1270,"open":1271,"high":1271,"low":1272,"close":1273,"change":220,"percent_change":341,"volume":1274,"transactions":9,"vwap":1273},"2026-03-18",61,60.41,60.42,325700,{"date":1276,"open":1277,"high":1249,"low":1278,"close":1153,"change":899,"percent_change":1068,"volume":1279,"transactions":9,"vwap":1153},"2026-03-17",61.25,61.11,84300,{"date":1281,"open":673,"high":1282,"low":948,"close":1283,"change":21,"percent_change":393,"volume":1284,"transactions":9,"vwap":1283},"2026-03-16",61.31,61.12,259900,{"date":1286,"open":1058,"high":1107,"low":682,"close":1287,"change":526,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1287},"2026-03-13",60.77,-0.9,395300,{"date":1291,"open":1078,"high":990,"low":1187,"close":1292,"change":791,"percent_change":1006,"volume":1293,"transactions":9,"vwap":1292},"2026-03-12",61.32,516500,{"date":1295,"open":665,"high":1296,"low":1297,"close":992,"change":469,"percent_change":693,"volume":1298,"transactions":9,"vwap":992},"2026-03-11",61.43,60.43,130600,{"date":1300,"open":1093,"high":1301,"low":1302,"close":1303,"change":199,"percent_change":200,"volume":1304,"transactions":9,"vwap":1303},"2026-03-10",61.59,60.74,60.83,284500,{"date":1306,"open":1052,"high":1187,"low":596,"close":1115,"change":1102,"percent_change":987,"volume":1307,"transactions":9,"vwap":1115},"2026-03-09",434700,{"date":1309,"open":985,"high":1296,"low":1310,"close":1311,"change":200,"percent_change":526,"volume":1312,"transactions":9,"vwap":1311},"2026-03-06",60.48,60.97,264800,{"date":1314,"open":206,"high":934,"low":1315,"close":1282,"change":526,"percent_change":1212,"volume":1316,"transactions":9,"vwap":1282},"2026-03-05",60.64,225600,{"date":1318,"open":934,"high":1319,"low":1320,"close":1181,"change":943,"percent_change":944,"volume":1321,"transactions":9,"vwap":1181},"2026-03-04",62,61.13,160700,{"date":1323,"open":1324,"high":1324,"low":980,"close":1027,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1027},"2026-03-03",62.86,-1.6,-2.52,351300,{"date":1329,"open":1330,"high":1330,"low":1331,"close":1332,"change":800,"percent_change":751,"volume":1333,"transactions":9,"vwap":1332},"2026-03-02",63.99,62.82,63.55,486000,{"date":1335,"open":1226,"high":1336,"low":1027,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-02-27",62.92,62.76,0.81,1.31,217800,{"date":1342,"open":1098,"high":1343,"low":1302,"close":1027,"change":575,"percent_change":1194,"volume":1344,"transactions":9,"vwap":1027},"2026-02-26",62.040001,174500,{"date":1346,"open":207,"high":991,"low":980,"close":942,"change":586,"percent_change":1347,"volume":1348,"transactions":9,"vwap":942},"2026-02-25",-0.37,893300,{"date":1350,"open":1098,"high":1186,"low":1302,"close":1351,"change":921,"percent_change":351,"volume":1352,"transactions":9,"vwap":1351},"2026-02-24",61.72,118400,{"date":1354,"open":1072,"high":1027,"low":979,"close":1296,"change":762,"percent_change":188,"volume":1355,"transactions":9,"vwap":1296},"2026-02-23",211000,{"date":1357,"open":1358,"high":1122,"low":1359,"close":1163,"change":1101,"percent_change":1102,"volume":1360,"transactions":9,"vwap":1163},"2026-02-20",60.81,60.35,246300,{"date":1362,"open":1363,"high":1072,"low":1363,"close":1311,"change":1094,"percent_change":411,"volume":1364,"transactions":9,"vwap":1311},"2026-02-19",60.55,184800,{"date":1366,"open":681,"high":948,"low":1367,"close":1297,"change":116,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1297},"2026-02-18",59.94,1.91,1816900,{"date":1371,"open":972,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-02-17",59.9,58.39,59.3,-1.04,-1.72,200900,{"date":1379,"open":1380,"high":1381,"low":911,"close":565,"change":58,"percent_change":1382,"volume":1383,"transactions":9,"vwap":565},"2026-02-13",59.24,60.44,2.01,189700,{"date":1385,"open":1146,"high":1158,"low":1386,"close":878,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":878},"2026-02-12",59.040001,-1.56,-2.57,193900,{"date":1391,"open":1392,"high":1108,"low":613,"close":672,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":672},"2026-02-11",60.29,1.24,2.09,201300,{"date":1397,"open":1398,"high":1399,"low":903,"close":1400,"change":535,"percent_change":1048,"volume":1401,"transactions":9,"vwap":1400},"2026-02-10",59.44,59.64,59.47,145700,{"date":1403,"open":1404,"high":883,"low":1404,"close":593,"change":1013,"percent_change":1405,"volume":1406,"transactions":9,"vwap":593},"2026-02-09",58.35,1.87,253200,{"date":1408,"open":829,"high":720,"low":829,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-02-06",58.29,1.56,2.75,261200,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-02-05",57.029999,57.46,56.33,56.73,-1.33,-2.29,251900,{"date":1423,"open":852,"high":1424,"low":1425,"close":1426,"change":892,"percent_change":1393,"volume":1427,"transactions":9,"vwap":1426},"2026-02-04",58.14,57.24,58.060001,889900,{"date":1429,"open":824,"high":829,"low":1430,"close":760,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":760},"2026-02-03",56.37,1.74,3.13,646500,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-02-02",55.46,55.95,55.3,55.61,-0.61,-1.09,219400,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":656,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1448},"2026-01-30",56.59,56.88,55.33,56.22,-2.67,181900,{"date":1452,"open":1453,"high":898,"low":1425,"close":1454,"change":722,"percent_change":723,"volume":1355,"transactions":9,"vwap":1454},"2026-01-29",58.81,57.76,{"date":1456,"open":1457,"high":1454,"low":1458,"close":1459,"change":1460,"percent_change":189,"volume":1461,"transactions":9,"vwap":1459},"2026-01-28",57.44,56.95,57.74,0.64,780200,{"date":1463,"open":780,"high":781,"low":1464,"close":781,"change":1465,"percent_change":693,"volume":1466,"transactions":9,"vwap":781},"2026-01-27",56.36,0.55,83400,{"date":1468,"open":1416,"high":1416,"low":1469,"close":1470,"change":1101,"percent_change":1102,"volume":1471,"transactions":9,"vwap":1470},"2026-01-26",56.46,56.55,268600,{"date":1473,"open":787,"high":1474,"low":806,"close":799,"change":1094,"percent_change":506,"volume":1475,"transactions":9,"vwap":799},"2026-01-23",56.7,809000,{"date":1477,"open":1436,"high":1478,"low":1479,"close":1480,"change":635,"percent_change":684,"volume":1137,"transactions":9,"vwap":1480},"2026-01-22",56.07,55.45,55.97,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1479,"change":1486,"percent_change":685,"volume":1487,"transactions":9,"vwap":1479},"2026-01-21",55.41,55.93,55.2,0.86,959300,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":921,"percent_change":545,"volume":1494,"transactions":9,"vwap":1493},"2026-01-20",54.75,54.91,54.4,54.59,189600,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1498,"change":1171,"percent_change":330,"volume":1500,"transactions":9,"vwap":1498},"2026-01-16",54.060001,54.3,53.89,120000,{"date":1502,"open":1503,"high":1504,"low":1503,"close":1505,"change":769,"percent_change":250,"volume":1506,"transactions":9,"vwap":1505},"2026-01-15",53.8,54.44,54.2,200400,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":625,"percent_change":81,"volume":1513,"transactions":9,"vwap":1512},"2026-01-14",53.97,54.82,53.91,54.39,160100,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":393,"percent_change":1013,"volume":1520,"transactions":9,"vwap":1519},"2026-01-13",53.48,53.87,53.4,53.67,168900,{"date":1522,"open":1523,"high":1523,"low":1524,"close":1525,"change":1068,"percent_change":51,"volume":1526,"transactions":9,"vwap":1525},"2026-01-12",53.24,52.93,53.09,80600,{"date":1528,"open":1529,"high":1524,"low":1529,"close":1530,"change":1465,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1530},"2026-01-09",52.51,52.83,1.05,107200,{"date":1534,"open":1535,"high":1536,"low":1535,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-01-08",51.09,52.36,52.28,1.08,2.11,109500,{"date":1542,"open":1543,"high":1543,"low":1544,"close":1545,"change":1188,"percent_change":1166,"volume":1546,"transactions":9,"vwap":1545},"2026-01-07",51.67,51.040001,51.2,97300,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2026-01-06",52.22,52.4,51.65,51.8,-0.29,-0.56,197000,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":693,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1561},"2026-01-05",52.15,52.37,51.45,52.09,1.9,198500,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1567,"change":1569,"percent_change":1570,"volume":793,"transactions":9,"vwap":1567},"2026-01-02",50.36,51.12,50.099998,0.92,1.83,{"date":1572,"open":1573,"high":1573,"low":1574,"close":1574,"change":733,"percent_change":1080,"volume":1575,"transactions":9,"vwap":1574},"2025-12-31",50.52,50.2,69000,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":350,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1581},"2025-12-30",50.62,50.73,50.49,50.6,0.62,36400,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":1553,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1589},"2025-12-29",50.19,50.46,50.080002,50.29,-0.57,36800,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":535,"percent_change":330,"volume":1598,"transactions":9,"vwap":1597},"2025-12-26",50.67,50.69,50.42,50.58,36000,{"date":1600,"open":1601,"high":1601,"low":1602,"close":1580,"change":1603,"percent_change":1007,"volume":1604,"transactions":9,"vwap":1580},"2025-12-24",50.61,50.33,-0.13,21800,{"date":1606,"open":1607,"high":1608,"low":1574,"close":1578,"change":361,"percent_change":136,"volume":1609,"transactions":9,"vwap":1578},"2025-12-23",50.45,50.68,54800,{"date":1611,"open":1612,"high":1613,"low":1612,"close":1589,"change":892,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1589},"2025-12-22",50.17,50.44,1.43,47200,{"date":1617,"open":1618,"high":1619,"low":1618,"close":1620,"change":141,"percent_change":743,"volume":1621,"transactions":9,"vwap":1620},"2025-12-19",49.29,49.88,49.58,93900,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":1347,"percent_change":1159,"volume":1628,"transactions":9,"vwap":1627},"2025-12-18",49.6,49.77,49.22,49.26,70600,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":136,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1634},"2025-12-17",49.35,49.66,49.14,49.63,1.35,63000,{"date":1638,"open":1639,"high":1639,"low":1640,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2025-12-16",49.84,48.91,48.97,-1.51,-2.99,81300,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2025-12-15",51,51.049999,50.18,50.48,-0.24,-0.47,54100,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":220,"volume":1661,"transactions":9,"vwap":1659},"2025-12-12",51.37,51.4,50.51,50.72,-0.44,64300,{"date":1663,"open":1597,"high":1657,"low":1597,"close":1664,"change":126,"percent_change":800,"volume":1665,"transactions":9,"vwap":1664},"2025-12-11",51.16,75100,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":362,"percent_change":1256,"volume":1672,"transactions":9,"vwap":1671},"2025-12-10",50.27,50.85,50.029999,50.76,97800,{"date":1674,"open":1675,"high":1676,"low":1675,"close":1677,"change":121,"percent_change":362,"volume":1678,"transactions":9,"vwap":1677},"2025-12-09",49.96,50.59,50.26,85800,{"date":1680,"open":1650,"high":1681,"low":1682,"close":1683,"change":371,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1683},"2025-12-08",50.54,49.97,50.0099983,-1.01,91700,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1573,"change":1006,"percent_change":239,"volume":1691,"transactions":9,"vwap":1573},"2025-12-05",50.8,51.21,50.5,176100,{"date":1693,"open":1566,"high":1694,"low":1566,"close":1608,"change":495,"percent_change":22,"volume":1695,"transactions":9,"vwap":1608},"2025-12-04",50.75,49200,{"date":1697,"open":1698,"high":1580,"low":1698,"close":1699,"change":37,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1699},"2025-12-03",49.92,50.4,1.47,47900,{"date":1703,"open":1589,"high":1589,"low":1704,"close":1705,"change":1147,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1705},"2025-12-02",49.51,49.67,-1.39,226600,{"date":1709,"open":1574,"high":1578,"low":1574,"close":1710,"change":331,"percent_change":1094,"volume":1711,"transactions":9,"vwap":1710},"2025-12-01",50.37,207900,{"date":1713,"open":1624,"high":1714,"low":1624,"close":1568,"change":136,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1568},"2025-11-28",50.24,1.33,16500,{"date":1718,"open":1719,"high":1632,"low":1719,"close":1720,"change":576,"percent_change":685,"volume":1721,"transactions":9,"vwap":1720},"2025-11-26",48.75,49.44,42400,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":106,"percent_change":383,"volume":1728,"transactions":9,"vwap":1727},"2025-11-25",48.38,48.79,48.22,48.67,44600,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":1735,"percent_change":411,"volume":1695,"transactions":9,"vwap":1734},"2025-11-24",48.11,48.69,47.89,48.61,0.43,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":921,"percent_change":505,"volume":1742,"transactions":9,"vwap":1741},"2025-11-21",47.9,48.37,47.64,48.18,55000,{"date":1744,"open":1745,"high":1704,"low":1746,"close":1733,"change":1189,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1733},"2025-11-20",49.099998,47.87,-1.95,52800,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":962,"percent_change":1553,"volume":1755,"transactions":9,"vwap":1754},"2025-11-19",48.73,48.9,48.54,48.84,32300,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":1762,"percent_change":157,"volume":1763,"transactions":9,"vwap":1761},"2025-11-18",48.59,49.18,48.39,48.98,0.36,55600,{"date":1765,"open":1766,"high":1631,"low":1767,"close":1768,"change":372,"percent_change":1387,"volume":1769,"transactions":9,"vwap":1768},"2025-11-17",49.24,48.44,48.62,52000,{"date":1771,"open":1734,"high":1772,"low":1773,"close":1774,"change":1204,"percent_change":65,"volume":1775,"transactions":9,"vwap":1774},"2025-11-14",49.46,48.49,49.39,58100,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":1782,"percent_change":645,"volume":1783,"transactions":9,"vwap":1781},"2025-11-13",49.36,49.52,48.82,48.95,-0.36,56400,{"date":1785,"open":1786,"high":1704,"low":1786,"close":1787,"change":1788,"percent_change":1267,"volume":1789,"transactions":9,"vwap":1787},"2025-11-12",49.2,49.31,-0.04,77700,{"date":1791,"open":1792,"high":1793,"low":1792,"close":1631,"change":362,"percent_change":88,"volume":1794,"transactions":9,"vwap":1631},"2025-11-11",49.0099983,49.53,79600,{"date":1796,"open":1797,"high":1781,"low":1798,"close":1799,"change":1194,"percent_change":1410,"volume":1800,"transactions":9,"vwap":1799},"2025-11-10",48.56,48.16,48.85,104200,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1804,"change":625,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1804},"2025-11-07",47.5,48.099998,47.34,1.52,155500,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":899,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1813},"2025-11-06",47.41,47.82,47.3,47.38,0.34,117500,{"date":1817,"open":1818,"high":1819,"low":1818,"close":1820,"change":141,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1820},"2025-11-05",47.060001,47.53,47.22,0.68,103800,{"date":1824,"open":1825,"high":1826,"low":25,"close":1827,"change":1159,"percent_change":872,"volume":1828,"transactions":9,"vwap":1827},"2025-11-04",46.86,47.099998,46.9,92600,{"date":1830,"open":1831,"high":1831,"low":1832,"close":1833,"change":260,"percent_change":1788,"volume":1834,"transactions":9,"vwap":1833},"2025-11-03",47.71,47.17,47.65,156800,{"date":1836,"open":1837,"high":1746,"low":1838,"close":1839,"change":106,"percent_change":1116,"volume":1840,"transactions":9,"vwap":1839},"2025-10-31",47.69,47.44,47.67,40500,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1843,"change":832,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1843},"2025-10-30",47.61,48.0099983,47.37,-0.25,68300,{"date":1849,"open":1850,"high":1731,"low":1851,"close":1852,"change":535,"percent_change":666,"volume":1195,"transactions":9,"vwap":1852},"2025-10-29",47.83,47.59,47.73,{"date":1854,"open":1855,"high":1733,"low":1856,"close":1740,"change":791,"percent_change":199,"volume":1857,"transactions":9,"vwap":1740},"2025-10-28",47.54,47.48,200700,{"date":1859,"open":1850,"high":1844,"low":1860,"close":1861,"change":1846,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1861},"2025-10-27",47.56,47.74,-0.52,35800,{"date":1865,"open":1866,"high":1866,"low":1867,"close":1868,"change":733,"percent_change":319,"volume":1869,"transactions":9,"vwap":1868},"2025-10-24",48.4,47.98,47.99,39800,{"date":1871,"open":1773,"high":1727,"low":1872,"close":1760,"change":1873,"percent_change":751,"volume":1874,"transactions":9,"vwap":1760},"2025-10-23",48.26,0.6,51800,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1880},"2025-10-22",47.29,47.96,47.19,47.79,0.39,0.82,56900,{"date":1885,"open":1811,"high":1811,"low":1886,"close":1887,"change":1288,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1887},"2025-10-21",47.27,47.4,-1.86,34300,{"date":1891,"open":1892,"high":1893,"low":1892,"close":1894,"change":469,"percent_change":1393,"volume":1895,"transactions":9,"vwap":1894},"2025-10-20",48.07,48.33,48.3,30900,{"date":1897,"open":1898,"high":1898,"low":1899,"close":1831,"change":219,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1831},"2025-10-17",48.12,47.45,-1.12,52400,{"date":1903,"open":1758,"high":1904,"low":1844,"close":1905,"change":769,"percent_change":999,"volume":1906,"transactions":9,"vwap":1905},"2025-10-16",48.83,48.25,36600,{"date":1908,"open":1909,"high":1754,"low":1910,"close":1767,"change":1117,"percent_change":1204,"volume":1911,"transactions":9,"vwap":1767},"2025-10-15",48.65,48.09,36100,{"date":1913,"open":1837,"high":1914,"low":1915,"close":1916,"change":1142,"percent_change":832,"volume":1917,"transactions":9,"vwap":1916},"2025-10-14",48.51,47.58,48.23,43200,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":693,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1923},"2025-10-13",47.97,48.34,47.93,48.29,2.05,41200,{"date":1927,"open":1916,"high":1866,"low":1928,"close":1928,"change":269,"percent_change":1929,"volume":1591,"transactions":9,"vwap":1928},"2025-10-10",47.32,-2.21,{"date":1931,"open":1774,"high":1932,"low":1894,"close":1760,"change":810,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1760},"2025-10-09",49.55,-1.67,36200,{"date":1936,"open":1937,"high":1937,"low":1640,"close":1938,"change":1171,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1938},"2025-10-08",49.43,49.21,0.2,28200,{"date":1942,"open":1787,"high":1943,"low":1719,"close":1944,"change":944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1944},"2025-10-07",49.4,49.11,-0.3,47800,{"date":1948,"open":1949,"high":1704,"low":1950,"close":1627,"change":666,"percent_change":1881,"volume":1951,"transactions":9,"vwap":1627},"2025-10-06",49.32,49.25,35700,{"date":1953,"open":1954,"high":1626,"low":1955,"close":1956,"change":1957,"percent_change":1582,"volume":1883,"transactions":9,"vwap":1956},"2025-10-03",49.029999,48.96,49.07,0.3,{"date":1959,"open":1960,"high":1960,"low":1961,"close":1962,"change":250,"percent_change":912,"volume":1963,"transactions":9,"vwap":1962},"2025-10-02",49.16,48.63,48.77,28700,{"date":1965,"open":1966,"high":1766,"low":1966,"close":1967,"change":1102,"percent_change":536,"volume":1968,"transactions":9,"vwap":1967},"2025-10-01",48.93,49.12,49500,{"date":1970,"open":1904,"high":1967,"low":1971,"close":1972,"change":791,"percent_change":238,"volume":1973,"transactions":9,"vwap":1972},"2025-09-30",48.71,49.049999,143300,{"date":1975,"open":1976,"high":1976,"low":1977,"close":1978,"change":1979,"percent_change":886,"volume":1980,"transactions":9,"vwap":1978},"2025-09-29",49.75,48.99,49.15,-0.45,66400,{"date":1982,"open":1626,"high":1619,"low":1626,"close":1624,"change":351,"percent_change":506,"volume":936,"transactions":9,"vwap":1624},"2025-09-26",{"date":1984,"open":1985,"high":1786,"low":1986,"close":1987,"change":1068,"percent_change":545,"volume":1988,"transactions":9,"vwap":1987},"2025-09-25",48.8,48.72,49.13,31600,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1993,"change":703,"percent_change":1142,"volume":1994,"transactions":9,"vwap":1993},"2025-09-24",49.040001,49.34,48.87,38900,{"date":1996,"open":1997,"high":1998,"low":1997,"close":1752,"change":1094,"percent_change":189,"volume":1999,"transactions":9,"vwap":1752},"2025-09-23",48.52,49.37,227100,{"date":2001,"open":1741,"high":1773,"low":1867,"close":2002,"change":1939,"percent_change":762,"volume":2003,"transactions":9,"vwap":2002},"2025-09-22",48.36,60600,{"date":2005,"open":1905,"high":1872,"low":1878,"close":1798,"change":1267,"percent_change":441,"volume":1728,"transactions":9,"vwap":1798},"2025-09-19",{"date":2007,"open":1894,"high":1893,"low":1850,"close":2008,"change":722,"percent_change":1101,"volume":2009,"transactions":9,"vwap":2008},"2025-09-18",48.24,68500,{"date":2011,"open":1804,"high":1971,"low":2012,"close":1726,"change":2013,"percent_change":722,"volume":1946,"transactions":9,"vwap":1726},"2025-09-17",48,0.01,{"date":2015,"open":1892,"high":2016,"low":1878,"close":2017,"change":2013,"percent_change":722,"volume":2018,"transactions":9,"vwap":2017},"2025-09-16",48.32,48.21,91100,{"date":2020,"open":2017,"high":2021,"low":1867,"close":2022,"change":382,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2022},"2025-09-15",48.31,48.2,0.17,74500,{"date":2026,"open":1797,"high":2027,"low":1731,"close":1898,"change":1945,"percent_change":421,"volume":2028,"transactions":9,"vwap":1898},"2025-09-12",48.64,38113,{"date":2030,"open":1867,"high":2031,"low":1867,"close":2031,"change":761,"percent_change":362,"volume":2032,"transactions":9,"vwap":2031},"2025-09-11",48.42,38700,{"date":2034,"open":1860,"high":1741,"low":1860,"close":1741,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":1741},"2025-09-10",0.76,1.6,47700,{"date":2039,"open":2040,"high":1920,"low":1887,"close":2041,"change":403,"percent_change":403,"volume":1466,"transactions":9,"vwap":2041},"2025-09-09",47.63,47.42,{"date":2043,"open":2044,"high":2040,"low":2045,"close":2041,"change":1101,"percent_change":382,"volume":1279,"transactions":9,"vwap":2041},"2025-09-08",47.6,47.049999,{"date":2047,"open":1851,"high":2048,"low":2049,"close":1813,"change":1553,"percent_change":1440,"volume":2050,"transactions":9,"vwap":1813},"2025-09-05",47.77,47.080002,94600,{"date":2052,"open":1812,"high":1852,"low":1886,"close":1839,"change":899,"percent_change":1814,"volume":922,"transactions":9,"vwap":1839},"2025-09-04",{"date":2054,"open":2055,"high":2017,"low":1805,"close":2056,"change":421,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2056},"2025-09-03",47.95,47.51,-1.29,105700,{"date":2060,"open":2061,"high":2062,"low":1851,"close":2062,"change":536,"percent_change":921,"volume":2063,"transactions":9,"vwap":2062},"2025-09-02",47.92,48.13,225400,{"date":2065,"open":1839,"high":1892,"low":1839,"close":1868,"change":141,"percent_change":309,"volume":2066,"transactions":9,"vwap":1868},"2025-08-29",105500,{"date":2068,"open":1838,"high":2069,"low":1832,"close":1839,"change":141,"percent_change":1821,"volume":2070,"transactions":9,"vwap":1839},"2025-08-28",47.7,239100,{"date":2072,"open":2073,"high":1899,"low":2073,"close":2074,"change":1957,"percent_change":1460,"volume":2075,"transactions":9,"vwap":2074},"2025-08-27",46.95,47.35,101800,{"date":2077,"open":2078,"high":1818,"low":2079,"close":2045,"change":1171,"percent_change":1117,"volume":2080,"transactions":9,"vwap":2045},"2025-08-26",46.81,46.74,230300,{"date":2082,"open":2083,"high":2084,"low":1825,"close":2073,"change":1101,"percent_change":535,"volume":2085,"transactions":9,"vwap":2073},"2025-08-25",46.88,47.040001,76900,{"date":2087,"open":2088,"high":2089,"low":2088,"close":2090,"change":1087,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2090},"2025-08-22",46.029999,47,46.91,2.02,132200,{"date":2094,"open":2095,"high":2096,"low":2095,"close":2097,"change":762,"percent_change":1569,"volume":2098,"transactions":9,"vwap":2097},"2025-08-21",45.45,46.02,45.98,202100,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":21,"percent_change":576,"volume":2105,"transactions":9,"vwap":2104},"2025-08-20",45.31,45.7,45.3,45.56,95400,{"date":2107,"open":2108,"high":2095,"low":2109,"close":2110,"change":441,"percent_change":1347,"volume":2111,"transactions":9,"vwap":2110},"2025-08-19",45.38,45.07,45.21,67600,{"date":2113,"open":2114,"high":2114,"low":2115,"close":2108,"change":1007,"percent_change":1590,"volume":2116,"transactions":9,"vwap":2108},"2025-08-18",45.63,45.23,117300,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":703,"percent_change":831,"volume":2123,"transactions":9,"vwap":2122},"2025-08-15",45.67,45.96,45.52,45.64,167100,{"date":2125,"open":2126,"high":2126,"low":2127,"close":2119,"change":238,"percent_change":1660,"volume":2128,"transactions":9,"vwap":2119},"2025-08-14",45.75,45.37,199000,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2132,"change":2134,"percent_change":65,"volume":2135,"transactions":9,"vwap":2132},"2025-08-13",45.58,45.87,45.39,0.41,142000,{"date":2137,"open":2138,"high":2131,"low":2139,"close":2140,"change":1881,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2140},"2025-08-12",45.18,45.17,45.46,0.87,136500,{"date":2144,"open":2101,"high":2095,"low":2145,"close":2109,"change":279,"percent_change":734,"volume":2146,"transactions":9,"vwap":2109},"2025-08-11",44.98,48400,{"date":2148,"open":2149,"high":2150,"low":2103,"close":2108,"change":121,"percent_change":1465,"volume":2151,"transactions":9,"vwap":2108},"2025-08-08",45.36,45.66,81200,{"date":2153,"open":2133,"high":2154,"low":2155,"close":2156,"change":536,"percent_change":350,"volume":2157,"transactions":9,"vwap":2156},"2025-08-07",45.59,45.11,45.13,40700,{"date":2159,"open":2133,"high":2160,"low":2161,"close":2162,"change":199,"percent_change":809,"volume":2163,"transactions":9,"vwap":2162},"2025-08-06",45.62,44.89,44.99,79000,{"date":2165,"open":2161,"high":2115,"low":2166,"close":2167,"change":121,"percent_change":22,"volume":2168,"transactions":9,"vwap":2167},"2025-08-05",44.67,45.2,76700,{"date":2170,"open":2171,"high":2172,"low":2171,"close":2173,"change":126,"percent_change":65,"volume":2174,"transactions":9,"vwap":2173},"2025-08-04",44.61,45.0099983,44.95,68400,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":1136,"percent_change":913,"volume":2181,"transactions":9,"vwap":2180},"2025-08-01",44.78,44.79,44.36,44.55,69600,{"date":2183,"open":2155,"high":2140,"low":2172,"close":2184,"change":586,"percent_change":371,"volume":2185,"transactions":9,"vwap":2184},"2025-07-31",45.080002,43900,{"date":2187,"open":2188,"high":2188,"low":2184,"close":2101,"change":2189,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2101},"2025-07-30",45.84,-0.76,-1.65,66000,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2195,"change":350,"percent_change":1821,"volume":2197,"transactions":9,"vwap":2195},"2025-07-29",45.78,46.07,45.71,45600,{"date":2199,"open":2200,"high":2200,"low":2201,"close":2202,"change":383,"percent_change":1068,"volume":1721,"transactions":9,"vwap":2202},"2025-07-28",45.81,45.61,45.76,{"date":2204,"open":2126,"high":2126,"low":2140,"close":2122,"change":403,"percent_change":403,"volume":2205,"transactions":9,"vwap":2122},"2025-07-25",67200,{"date":2207,"open":2101,"high":2126,"low":2208,"close":2122,"change":536,"percent_change":350,"volume":2209,"transactions":9,"vwap":2122},"2025-07-24",45.22,65100,{"date":2211,"open":2109,"high":2212,"low":2109,"close":2213,"change":575,"percent_change":88,"volume":2214,"transactions":9,"vwap":2213},"2025-07-23",45.53,45.5,60500,{"date":2216,"open":2217,"high":2156,"low":2217,"close":2218,"change":1094,"percent_change":626,"volume":2219,"transactions":9,"vwap":2218},"2025-07-22",44.82,45.040001,53100,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":1553,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2225},"2025-07-21",44.93,45,44.45,44.5,-0.65,62500,{"date":2229,"open":2172,"high":2230,"low":2231,"close":2178,"change":943,"percent_change":238,"volume":2232,"transactions":9,"vwap":2178},"2025-07-18",45.27,44.68,250400,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":666,"percent_change":1735,"volume":2239,"transactions":9,"vwap":2238},"2025-07-17",44.6,44.96,44.47,44.88,106200,{"date":2241,"open":2109,"high":2109,"low":2242,"close":2243,"change":2244,"percent_change":1188,"volume":2245,"transactions":9,"vwap":2243},"2025-07-16",44.46,44.69,-0.27,48100,{"date":2247,"open":2248,"high":2102,"low":2249,"close":2236,"change":734,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2236},"2025-07-15",45.6,44.91,-1.49,90200,{"date":2253,"open":2254,"high":2254,"low":2255,"close":2122,"change":2256,"percent_change":1440,"volume":2181,"transactions":9,"vwap":2122},"2025-07-14",45.8,45.47,-0.28,{"date":2258,"open":2196,"high":2096,"low":2259,"close":2260,"change":330,"percent_change":1881,"volume":2261,"transactions":9,"vwap":2260},"2025-07-11",45.55,45.92,82400,{"date":2263,"open":2133,"high":2126,"low":2167,"close":2264,"change":146,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2264},"2025-07-10",45.74,0.84,74800,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2149,"change":791,"percent_change":249,"volume":2272,"transactions":9,"vwap":2149},"2025-07-09",45.44,45.54,45.25,49800,{"date":2274,"open":2249,"high":2160,"low":2249,"close":2140,"change":2275,"percent_change":116,"volume":2276,"transactions":9,"vwap":2140},"2025-07-08",0.51,83900,{"date":2278,"open":2279,"high":2279,"low":2280,"close":2173,"change":200,"percent_change":1159,"volume":2281,"transactions":9,"vwap":2173},"2025-07-07",45.12,44.57,72200,{"date":2283,"open":2110,"high":2149,"low":2156,"close":2284,"change":1102,"percent_change":1048,"volume":2285,"transactions":9,"vwap":2284},"2025-07-03",45.29,149400,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2208,"change":309,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2208},"2025-07-02",44.83,45.24,44.54,1.5,52500,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2180,"change":1957,"percent_change":1821,"volume":2298,"transactions":9,"vwap":2180},"2025-07-01",44.4,44.73,44.07,82300,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":722,"percent_change":431,"volume":2305,"transactions":9,"vwap":2304},"2025-06-30",44.16,44.39,44.09,44.25,73100,{"date":2307,"open":2171,"high":2171,"low":2308,"close":2309,"change":733,"percent_change":1288,"volume":2310,"transactions":9,"vwap":2309},"2025-06-27",43.96,44.23,129900,{"date":2312,"open":2313,"high":2243,"low":2313,"close":2314,"change":157,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2314},"2025-06-26",44.0099983,44.63,1.69,60200,{"date":2318,"open":2319,"high":2319,"low":2320,"close":2321,"change":239,"percent_change":1165,"volume":1925,"transactions":9,"vwap":2321},"2025-06-25",44.2,43.88,43.89,{"date":2323,"open":2303,"high":2324,"low":2325,"close":2326,"change":200,"percent_change":2189,"volume":2327,"transactions":9,"vwap":2326},"2025-06-24",44.48,44,44.21,57400,{"date":2329,"open":2330,"high":2330,"low":2324,"close":2180,"change":1188,"percent_change":1419,"volume":2331,"transactions":9,"vwap":2180},"2025-06-23",45.51,90300,{"date":2333,"open":2208,"high":2334,"low":2162,"close":2335,"change":383,"percent_change":331,"volume":1883,"transactions":9,"vwap":2335},"2025-06-20",45.26,45.15,{"date":2337,"open":2255,"high":2131,"low":2223,"close":2338,"change":239,"percent_change":912,"volume":2339,"transactions":9,"vwap":2338},"2025-06-18",45.029999,58000,{"date":2341,"open":2140,"high":2122,"low":2103,"close":2342,"change":330,"percent_change":126,"volume":2343,"transactions":9,"vwap":2342},"2025-06-17",45.35,79100,{"date":2345,"open":2346,"high":2270,"low":2172,"close":2139,"change":818,"percent_change":645,"volume":2347,"transactions":9,"vwap":2139},"2025-06-16",45.14,144300,{"date":2349,"open":2213,"high":2114,"low":2218,"close":2213,"change":635,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2213},"2025-06-13",1.16,257600,{"date":2353,"open":2354,"high":2145,"low":2354,"close":2145,"change":1762,"percent_change":1338,"volume":2355,"transactions":9,"vwap":2145},"2025-06-12",44.42,55900,{"date":2357,"open":2358,"high":2166,"low":2358,"close":2359,"change":1204,"percent_change":44,"volume":2360,"transactions":9,"vwap":2359},"2025-06-11",44.14,44.62,91200,{"date":2362,"open":2303,"high":2363,"low":2303,"close":2364,"change":598,"percent_change":2265,"volume":2365,"transactions":9,"vwap":2364},"2025-06-10",44.35,44.18,48000,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2371,"change":383,"percent_change":331,"volume":2372,"transactions":9,"vwap":2371},"2025-06-09",43.79,44.19,43.69,43.81,93500,{"date":2374,"open":2375,"high":2376,"low":2375,"close":2370,"change":1762,"percent_change":515,"volume":2377,"transactions":9,"vwap":2370},"2025-06-06",43.61,43.86,31100,{"date":2379,"open":2380,"high":2375,"low":2381,"close":2382,"change":723,"percent_change":1102,"volume":2383,"transactions":9,"vwap":2382},"2025-06-05",43.57,43.28,43.33,50800,{"date":2385,"open":2376,"high":2325,"low":2386,"close":2387,"change":280,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2387},"2025-06-04",43.27,43.3,-1.1,103600,{"date":2391,"open":2387,"high":2392,"low":2393,"close":2394,"change":126,"percent_change":1569,"volume":2395,"transactions":9,"vwap":2394},"2025-06-03",43.93,43.11,43.78,78900,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2399,"change":188,"percent_change":952,"volume":2401,"transactions":9,"vwap":2399},"2025-06-02",43.31,43.38,42.95,120200,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":199,"percent_change":1182,"volume":2408,"transactions":9,"vwap":2407},"2025-05-30",42.64,42.75,42.32,42.69,47000,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2412,"change":330,"percent_change":762,"volume":2414,"transactions":9,"vwap":2412},"2025-05-29",42.89,42.9,42.62,42300,{"date":2416,"open":2417,"high":2418,"low":2404,"close":2419,"change":1979,"percent_change":1375,"volume":2420,"transactions":9,"vwap":2419},"2025-05-28",43.35,43.36,42.72,47300,{"date":2422,"open":2393,"high":2423,"low":2400,"close":2424,"change":361,"percent_change":576,"volume":2425,"transactions":9,"vwap":2424},"2025-05-27",43.25,43.17,68600,{"date":2427,"open":2428,"high":2429,"low":2428,"close":2430,"change":141,"percent_change":1194,"volume":2431,"transactions":9,"vwap":2430},"2025-05-23",42.27,42.94,42.84,32700,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":944,"percent_change":250,"volume":2438,"transactions":9,"vwap":2437},"2025-05-22",42.45,42.73,42.16,42.52,45800,{"date":2440,"open":2441,"high":2393,"low":2442,"close":2442,"change":526,"percent_change":1081,"volume":2443,"transactions":9,"vwap":2442},"2025-05-21",43.0099983,42.67,44200,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2449,"change":1267,"percent_change":792,"volume":2450,"transactions":9,"vwap":2449},"2025-05-20",43.21,43.39,43.15,43.22,70800,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2387,"change":586,"percent_change":1136,"volume":1661,"transactions":9,"vwap":2387},"2025-05-19",43.23,43.32,43.12,{"date":2457,"open":2458,"high":2459,"low":2455,"close":2460,"change":260,"percent_change":704,"volume":2461,"transactions":9,"vwap":2460},"2025-05-16",43.47,43.54,43.53,54600,{"date":2463,"open":2464,"high":2465,"low":2464,"close":2466,"change":899,"percent_change":598,"volume":2467,"transactions":9,"vwap":2466},"2025-05-15",43,43.56,43.55,57300,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2447,"change":1007,"percent_change":1188,"volume":2473,"transactions":9,"vwap":2447},"2025-05-14",43.4,43.45,43.24,43600,{"date":2475,"open":2382,"high":2476,"low":2382,"close":2477,"change":575,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2477},"2025-05-13",43.87,43.65,1.07,59100,{"date":2481,"open":2476,"high":2476,"low":2482,"close":2483,"change":51,"percent_change":290,"volume":2484,"transactions":9,"vwap":2483},"2025-05-12",42.96,43.19,51500,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2490,"change":478,"percent_change":2478,"volume":2491,"transactions":9,"vwap":2490},"2025-05-09",42.63,42.76,42.33,42.7,48200,{"date":2493,"open":2494,"high":2435,"low":2495,"close":2494,"change":141,"percent_change":2035,"volume":2496,"transactions":9,"vwap":2494},"2025-05-08",42.25,42.17,48800,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2502,"change":704,"percent_change":832,"volume":2503,"transactions":9,"vwap":2502},"2025-05-07",42.07,42.099998,41.69,41.93,67100,{"date":2505,"open":2506,"high":2436,"low":2507,"close":2508,"change":1116,"percent_change":350,"volume":2509,"transactions":9,"vwap":2508},"2025-05-06",42,41.72,41.98,100500,{"date":2511,"open":2502,"high":2512,"low":2513,"close":2514,"change":1660,"percent_change":1375,"volume":2123,"transactions":9,"vwap":2514},"2025-05-05",42.029999,41.6,41.85,{"date":2516,"open":2517,"high":2518,"low":2507,"close":2519,"change":393,"percent_change":2520,"volume":1344,"transactions":9,"vwap":2519},"2025-05-02",42.23,42.3,42.29,1.39,{"date":2522,"open":2523,"high":2524,"low":2523,"close":2525,"change":2013,"percent_change":722,"volume":1973,"transactions":9,"vwap":2525},"2025-05-01",41.49,42.11,41.71,{"date":2527,"open":2528,"high":2529,"low":174,"close":2530,"change":1147,"percent_change":2190,"volume":2531,"transactions":9,"vwap":2530},"2025-04-30",41.83,41.84,41.7,148900,{"date":2533,"open":2534,"high":2535,"low":2517,"close":2536,"change":1006,"percent_change":587,"volume":2537,"transactions":9,"vwap":2536},"2025-04-29",42.35,42.61,42.4,46700,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2543,"change":921,"percent_change":188,"volume":2544,"transactions":9,"vwap":2543},"2025-04-28",42.46,42.65,42.21,42.56,61500,{"date":2546,"open":2547,"high":2548,"low":2502,"close":2428,"change":962,"percent_change":818,"volume":2549,"transactions":9,"vwap":2428},"2025-04-25",42.19,42.28,35900,{"date":2551,"open":2552,"high":2553,"low":2552,"close":2554,"change":1882,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2554},"2025-04-24",41.87,42.47,42.41,1.97,25400,{"date":2558,"open":2499,"high":2547,"low":2559,"close":2560,"change":832,"percent_change":1553,"volume":2561,"transactions":9,"vwap":2560},"2025-04-23",41.47,41.59,76600,{"date":178,"open":2563,"high":2564,"low":2563,"close":2525,"change":598,"percent_change":65,"volume":2565,"transactions":9,"vwap":2525},41.34,41.99,51900]