[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IHF":3,"homepage-market-summary":30,"stock-historical-IHF":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IHF","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 U.S. Healthcare Providers ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.9591,0.528368,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},55.09,54.52,55.16,54.44,54.37,0.72,1.32,337134.159647,58.3,40.85,410271.9911996,81.6,5134,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},40.57,408775,149202897.7999,12.15,"2025-04-22",[182,185,195,206,217,228,239,250,260,271,280,288,299,309,318,328,338,349,359,370,381,391,401,410,420,429,438,446,455,465,474,482,492,501,510,516,524,534,544,551,560,569,578,585,592,601,609,618,628,635,641,650,657,667,674,682,689,697,703,711,719,726,731,739,747,752,760,768,773,780,788,796,803,811,818,825,832,840,846,853,859,866,873,880,888,897,905,913,922,929,936,943,951,959,965,971,979,987,994,1001,1009,1017,1023,1031,1039,1048,1055,1062,1068,1074,1080,1087,1094,1102,1110,1117,1125,1132,1139,1146,1153,1161,1168,1173,1180,1187,1196,1202,1208,1217,1222,1230,1237,1244,1250,1258,1266,1273,1281,1288,1294,1302,1309,1316,1324,1329,1335,1343,1351,1357,1363,1371,1378,1385,1391,1397,1404,1409,1416,1420,1426,1432,1439,1446,1454,1460,1464,1471,1477,1482,1488,1494,1500,1509,1515,1520,1526,1533,1540,1547,1555,1559,1565,1571,1577,1583,1589,1594,1601,1606,1612,1618,1625,1631,1637,1643,1649,1655,1660,1665,1672,1678,1682,1688,1693,1701,1705,1710,1716,1723,1729,1738,1744,1751,1756,1764,1770,1776,1780,1786,1792,1798,1802,1805,1811,1816,1821,1828,1832,1836,1842,1845,1852,1857,1864,1869,1875,1881,1889,1895,1901,1904,1909,1914,1919,1925,1933,1939,1942,1948,1953,1959,1964,1968,1972,1979,1985,1988,1992,1995,2002,2005,2009,2012,2016,2019,2023,2028,2033,2037,2041,2045,2050,2056,2060,2067,2073,2080,2084,2090,2094,2099,2103,2107,2115,2120,2126,2133,2140,2145,2151,2156,2161,2168,2174,2179,2186,2192,2198,2204,2211,2219,2226,2232,2238,2244,2249,2256,2262,2267,2270,2275,2279,2285,2289,2293,2300,2304,2309,2313,2318,2324,2329,2335,2339,2344,2350,2353,2356,2359,2363,2369,2373,2377,2380,2384,2388,2391,2395,2400,2406,2411,2414,2420,2426,2430,2434,2438,2443,2447,2454,2459,2463,2467,2471,2475,2479,2485,2491,2494,2499,2505,2509,2512,2517],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},4227,54.8781,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",54.87,55.07,54.19,-0.52,-0.95,586256.349422,6219,54.4556,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",55.32,55.5,54.63,54.89,-0.48,-0.87,366871.50294,5646,55.1452,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",55.45,55.605,54.96,55.37,-0.31,-0.56,250431.604143,4294,55.1308,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",55.67,56.21,55.54,55.68,-0.18,-0.32,723949.051426,5263,55.7252,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-25",55.19,56.095,55.02,55.86,0.89,1.62,908229.177528,3998,55.8343,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-24",55.06,55.42,54.6301,54.97,0.01,0.02,393802.165655,4156,54.9976,{"date":251,"open":252,"high":253,"low":254,"close":210,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-23",55.36,55.56,54.93,-0.51,-0.92,430547.729809,3794,55.1641,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-22",55.87,56.03,55.35,55.47,-0.39,-0.7,567222.79976,4926,55.668,{"date":272,"open":273,"high":273,"low":274,"close":233,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",56.16,55.705,-0.3,-0.53,390445.594218,3238,55.8288,{"date":281,"open":282,"high":282,"low":283,"close":273,"change":266,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",56.39,55.94,-0.69,221215.267663,2823,56.0936,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",56.89,57.01,56.52,56.55,-0.12,-0.21,280003.609837,3220,56.81,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":266,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",57.02,57.32,56.56,56.67,-0.68,402510.314471,2988,57.0898,{"date":310,"open":311,"high":302,"low":312,"close":313,"change":213,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",57.31,56.75,57.06,-0.97,2030671.523789,4235,57.2157,{"date":319,"open":320,"high":321,"low":320,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-14",57,57.741,57.62,0.99,1.75,594965.082384,5043,57.4222,{"date":329,"open":330,"high":302,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",57.03,56.2,56.63,-0.06,-0.11,327249.150333,3640,56.5388,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-10",56.91,57.75,56.61,56.69,-0.05,-0.09,350594.822949,3979,56.914,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":295,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-09",57.22,57.24,55.475,56.74,-0.37,659262.652971,5212,56.5652,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-08",56.83,57.35,56.51,56.95,-0.47,-0.82,921181.271183,3915,56.9866,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-04",57.47,57.79,57.245,57.42,-0.58,-1,586729.412218,5268,57.4335,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":152,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-03",57.81,58.22,57.3372,58,0.61,565578.785124,4882,57.9691,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":147,"volume":398,"transactions":399,"vwap":400},"2026-09-02",57.58,57.94,57.48,57.65,0.22,1415006.328431,10321,57.756,{"date":402,"open":403,"high":404,"low":403,"close":405,"change":22,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-01",56.87,57.85,57.43,1.27,845175.356768,5709,57.4718,{"date":411,"open":343,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-31",56.9,56.44,56.71,-0.14,-0.25,435022.502163,3842,56.7554,{"date":421,"open":422,"high":422,"low":423,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-28",57.45,56.85,-0.41,-0.72,545652.950317,3560,57.1437,{"date":430,"open":375,"high":404,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-27",57.25,57.26,-0.15,-0.26,394677.986185,3451,57.5162,{"date":439,"open":403,"high":440,"low":403,"close":441,"change":442,"percent_change":22,"volume":443,"transactions":444,"vwap":445},"2026-08-26",57.91,57.41,0.41,646112.279445,3947,57.5775,{"date":447,"open":448,"high":449,"low":450,"close":320,"change":451,"percent_change":365,"volume":452,"transactions":453,"vwap":454},"2026-08-25",57.2,57.21,56.8,-0.27,290820.542726,2955,56.9649,{"date":456,"open":457,"high":458,"low":457,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-24",56.92,57.465,57.27,0.31,0.54,314265.033165,2525,57.1167,{"date":466,"open":467,"high":468,"low":467,"close":469,"change":470,"percent_change":323,"volume":471,"transactions":472,"vwap":473},"2026-08-21",56.49,57.2212,56.96,0.56,293356.297782,3300,56.9407,{"date":475,"open":220,"high":364,"low":476,"close":477,"change":478,"percent_change":223,"volume":479,"transactions":480,"vwap":481},"2026-08-20",56.19,56.4,-0.1,239803.331789,2768,56.6707,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":246,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-19",56.79,57.14,56.31,56.5,0.04,274815.533209,3264,56.6672,{"date":493,"open":363,"high":494,"low":495,"close":496,"change":497,"percent_change":442,"volume":498,"transactions":499,"vwap":500},"2026-08-18",57.11,56.46,56.48,0.23,771260.435154,4829,56.9605,{"date":502,"open":304,"high":304,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-17",56.15,56.25,-0.9,-1.57,270997.736483,2895,56.3617,{"date":511,"open":423,"high":432,"low":312,"close":512,"change":497,"percent_change":127,"volume":513,"transactions":514,"vwap":515},"2026-08-14",57.15,131574.579541,1616,57.0904,{"date":517,"open":302,"high":372,"low":518,"close":457,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-13",56.78,-0.16,-0.28,756663.224526,3459,57.0005,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":159,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-12",56.23,57.19,55.93,57.08,1.31,210293.264818,2462,56.7251,{"date":535,"open":432,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-11",57.56,56.24,56.34,-0.96,-1.68,535872.198953,4316,56.6645,{"date":545,"open":546,"high":322,"low":546,"close":547,"change":497,"percent_change":127,"volume":548,"transactions":549,"vwap":550},"2026-08-10",57.09,57.3,718173.988049,4401,57.3086,{"date":552,"open":331,"high":448,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-07",56.02,57.07,1.08,1.93,931947.181441,10363,56.8868,{"date":561,"open":290,"high":562,"low":563,"close":564,"change":213,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-06",56.925,55.76,55.99,-0.99,385644.089771,3889,56.0424,{"date":570,"open":571,"high":403,"low":572,"close":293,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-05",55.52,55.05,0.09,0.16,671728.445625,7095,56.3947,{"date":579,"open":414,"high":580,"low":581,"close":495,"change":266,"percent_change":284,"volume":582,"transactions":583,"vwap":584},"2026-08-04",56.9161,55.88,706328.850783,5482,56.3127,{"date":586,"open":304,"high":554,"low":293,"close":423,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-03",0.47,0.83,310321.741868,3930,56.8555,{"date":593,"open":518,"high":594,"low":595,"close":596,"change":355,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-31",56.845,56.1408,56.38,-0.65,298090.951624,3355,56.5554,{"date":602,"open":603,"high":330,"low":604,"close":312,"change":212,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-30",56.42,55.95,-0.54,857950.225304,7966,56.6314,{"date":610,"open":611,"high":612,"low":469,"close":313,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-29",58.09,58.27,-1.05,-1.81,804896.18408,6427,57.435,{"date":619,"open":312,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-28",58.18,56.57,58.11,1.39,2.45,425071.572826,3477,57.6334,{"date":629,"open":630,"high":469,"low":526,"close":631,"change":497,"percent_change":442,"volume":632,"transactions":633,"vwap":634},"2026-07-27",56.7,56.72,1313876.167525,3776,56.8081,{"date":636,"open":354,"high":529,"low":477,"close":467,"change":147,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-24",0.68,481203.143605,4548,56.6552,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":266,"percent_change":284,"volume":647,"transactions":648,"vwap":649},"2026-07-23",56.45,56.6712,55.7,56.11,422668.242156,3699,56.0043,{"date":651,"open":547,"high":547,"low":652,"close":487,"change":653,"percent_change":654,"volume":655,"transactions":237,"vwap":656},"2026-07-22",56.35,-0.84,-1.46,378856.527001,56.7559,{"date":658,"open":659,"high":660,"low":646,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-21",56.33,57.39,57.34,0.88,1.56,278291.445215,2739,57.0372,{"date":668,"open":332,"high":669,"low":670,"close":495,"change":223,"percent_change":224,"volume":671,"transactions":672,"vwap":673},"2026-07-20",56.97,56.28,571619.488062,4489,56.5526,{"date":675,"open":676,"high":677,"low":603,"close":678,"change":497,"percent_change":442,"volume":679,"transactions":680,"vwap":681},"2026-07-17",56.43,57.295,56.64,585008.201972,5562,56.7266,{"date":683,"open":404,"high":25,"low":670,"close":684,"change":334,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-16",56.41,-0.19,830782.430172,7514,56.9871,{"date":690,"open":37,"high":320,"low":691,"close":292,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-15",55.65,-0.5,-0.88,411731.8764,3291,56.4807,{"date":698,"open":351,"high":699,"low":518,"close":301,"change":365,"percent_change":366,"volume":700,"transactions":701,"vwap":702},"2026-07-14",57.265,314692.893287,4117,56.9764,{"date":704,"open":448,"high":705,"low":448,"close":706,"change":707,"percent_change":66,"volume":708,"transactions":709,"vwap":710},"2026-07-13",57.86,57.49,0.51,270192.544209,3057,57.6123,{"date":712,"open":713,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-07-10",57.5,56.77,56.98,-0.35,-0.61,252800,{"date":720,"open":361,"high":721,"low":714,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":722},"2026-07-09",57.76,57.33,0.36,0.63,181800,{"date":727,"open":449,"high":728,"low":403,"close":669,"change":605,"percent_change":729,"volume":730,"transactions":9,"vwap":669},"2026-07-08",57.69,-0.94,202900,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":117,"volume":738,"transactions":9,"vwap":736},"2026-07-07",57.46,57.9,57.28,57.51,0.64,302300,{"date":740,"open":741,"high":742,"low":743,"close":403,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":403},"2026-07-06",57.44,57.52,56.73,-0.63,-1.1,527900,{"date":748,"open":527,"high":749,"low":750,"close":713,"change":442,"percent_change":22,"volume":751,"transactions":9,"vwap":713},"2026-07-02",57.8,57.16,322300,{"date":753,"open":754,"high":755,"low":756,"close":546,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":546},"2026-07-01",55.64,57.12,55.59,1.76,3.18,895800,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":766,"volume":767,"transactions":9,"vwap":765},"2026-06-30",55.44,55.49,54.94,55.33,0,183500,{"date":769,"open":571,"high":770,"low":771,"close":765,"change":520,"percent_change":692,"volume":772,"transactions":9,"vwap":765},"2026-06-29",55.61,54.98,401100,{"date":774,"open":775,"high":770,"low":776,"close":770,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":770},"2026-06-26",54.56,54.46,1.16,2.13,369200,{"date":781,"open":782,"high":783,"low":782,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-06-25",53.68,54.6,54.45,0.95,1.78,360000,{"date":789,"open":790,"high":782,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-06-24",53.43,53.060001,53.5,0.24,0.45,593500,{"date":797,"open":798,"high":790,"low":799,"close":800,"change":801,"percent_change":159,"volume":802,"transactions":9,"vwap":800},"2026-06-23",53.13,52.99,53.26,0.39,319000,{"date":804,"open":805,"high":806,"low":805,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-22",52.33,53.12,52.87,0.58,1.11,381100,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":415,"percent_change":451,"volume":817,"transactions":9,"vwap":816},"2026-06-18",52.72,52.79,52.2,52.29,498900,{"date":819,"open":820,"high":821,"low":805,"close":822,"change":505,"percent_change":823,"volume":824,"transactions":9,"vwap":822},"2026-06-17",53.23,53.29,52.43,-1.69,945700,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":295,"percent_change":266,"volume":831,"transactions":9,"vwap":830},"2026-06-16",53.58,53.75,53.15,53.33,938600,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":107,"percent_change":838,"volume":839,"transactions":9,"vwap":837},"2026-06-15",53.41,53.69,52.84,53.54,0.11,385800,{"date":841,"open":800,"high":842,"low":843,"close":844,"change":587,"percent_change":234,"volume":845,"transactions":9,"vwap":844},"2026-06-12",53.51,52.9,53.48,331000,{"date":847,"open":843,"high":848,"low":849,"close":850,"change":851,"percent_change":142,"volume":852,"transactions":9,"vwap":850},"2026-06-11",53.17,52.6,53.0099983,0.17,1997900,{"date":854,"open":855,"high":856,"low":849,"close":836,"change":716,"percent_change":857,"volume":858,"transactions":9,"vwap":836},"2026-06-10",53.34,53.35,-0.66,327200,{"date":860,"open":861,"high":862,"low":861,"close":863,"change":102,"percent_change":864,"volume":865,"transactions":9,"vwap":863},"2026-06-09",52.36,53.21,53.19,1.94,545300,{"date":867,"open":868,"high":816,"low":869,"close":870,"change":122,"percent_change":871,"volume":872,"transactions":9,"vwap":870},"2026-06-08",51.73,51.65,52.18,0.48,448700,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":152,"percent_change":637,"volume":879,"transactions":9,"vwap":878},"2026-06-05",51.86,52.21,51.63,51.93,469900,{"date":881,"open":882,"high":883,"low":882,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-04",51.040001,52.060001,51.58,1.57,3.14,736600,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-03",49.93,50.53,49.92,50.0099983,0.07,0.14,303100,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":717,"percent_change":903,"volume":904,"transactions":9,"vwap":902},"2026-06-02",50.26,50.48,49.8,49.94,-1.21,337000,{"date":906,"open":907,"high":908,"low":907,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-01",50.09,50.68,50.55,0.3,0.6,154300,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-05-29",50.57,50.7,50.099998,50.25,-0.36,-0.71,192800,{"date":923,"open":924,"high":925,"low":924,"close":926,"change":851,"percent_change":927,"volume":928,"transactions":9,"vwap":926},"2026-05-28",50.29,50.9,50.61,0.34,218400,{"date":930,"open":931,"high":909,"low":932,"close":933,"change":934,"percent_change":530,"volume":935,"transactions":9,"vwap":933},"2026-05-27",49.97,49.96,50.44,0.65,3156900,{"date":937,"open":900,"high":938,"low":939,"close":940,"change":202,"percent_change":941,"volume":942,"transactions":9,"vwap":940},"2026-05-26",50.49,49.73,49.79,-1.72,376400,{"date":944,"open":945,"high":946,"low":924,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-05-22",50.36,50.73,50.66,0.46,0.92,237500,{"date":952,"open":953,"high":954,"low":892,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-05-21",50.3,50.42,50.2,-0.34,-0.67,340100,{"date":960,"open":961,"high":962,"low":924,"close":963,"change":295,"percent_change":424,"volume":964,"transactions":9,"vwap":963},"2026-05-20",50.94,51.080002,50.54,354700,{"date":966,"open":908,"high":967,"low":968,"close":969,"change":295,"percent_change":424,"volume":970,"transactions":9,"vwap":969},"2026-05-19",51.23,50.17,50.75,231200,{"date":972,"open":947,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-05-18",51.049999,50.37,50.96,0.05,0.1,340800,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":213,"percent_change":985,"volume":986,"transactions":9,"vwap":984},"2026-05-15",51.32,51.45,50.81,50.91,-1.09,204100,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":275,"percent_change":376,"volume":993,"transactions":9,"vwap":992},"2026-05-14",51.7,51.8,51.34,51.47,254600,{"date":995,"open":996,"high":997,"low":973,"close":998,"change":801,"percent_change":999,"volume":1000,"transactions":9,"vwap":998},"2026-05-13",51.21,51.84,51.77,0.76,277400,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":23,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1006},"2026-05-12",49.95,51.5,49.78,51.38,2.64,403000,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":573,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1014},"2026-05-11",50,50.41,49.74,50.060001,0.18,364800,{"date":1018,"open":1019,"high":931,"low":1020,"close":931,"change":89,"percent_change":1021,"volume":1022,"transactions":9,"vwap":931},"2026-05-08",49.16,49.060001,2.08,373300,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":801,"volume":1030,"transactions":9,"vwap":1028},"2026-05-07",48.67,48.96,48.58,48.95,0.19,356600,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":323,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1036},"2026-05-06",48.19,48.97,48.18,48.76,2.07,425000,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-05",48.16,48.27,47.66,47.77,-0.49,-1.02,284300,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":246,"percent_change":488,"volume":1054,"transactions":9,"vwap":1053},"2026-05-04",48.099998,48.46,47.97,48.26,447900,{"date":1056,"open":1057,"high":1025,"low":1058,"close":1059,"change":112,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1059},"2026-05-01",48.59,48.2,48.24,-0.02,488800,{"date":1063,"open":1035,"high":1064,"low":1065,"close":1066,"change":223,"percent_change":355,"volume":1067,"transactions":9,"vwap":1066},"2026-04-30",48.3,47.57,48.25,1195600,{"date":1069,"open":1070,"high":1051,"low":1070,"close":1071,"change":999,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1071},"2026-04-29",47.51,48.43,1.59,202300,{"date":1075,"open":1076,"high":1052,"low":1076,"close":1077,"change":461,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1077},"2026-04-28",47.33,47.67,1.15,466600,{"date":1081,"open":1082,"high":1083,"low":1082,"close":1084,"change":52,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1084},"2026-04-27",46.51,47.21,47.13,1.05,1556200,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1090,"change":1092,"percent_change":1045,"volume":1093,"transactions":9,"vwap":1090},"2026-04-24",46.57,46.64,46.11,-0.23,1238400,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":911,"volume":1101,"transactions":9,"vwap":1099},"2026-04-23",46.68,47.02,46.41,46.87,0.28,335900,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":497,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1107},"2026-04-22",46.75,46.97,46.46,46.59,0.5,336500,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1114,"change":22,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1114},"2026-04-21",47.22,47.43,46.36,1.58,1230400,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":478,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1122},"2026-04-20",45.57,45.77,45.47,45.64,-0.22,120600,{"date":1126,"open":1127,"high":1128,"low":1127,"close":1129,"change":22,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1129},"2026-04-17",45.3,45.92,45.74,1.6,204800,{"date":1133,"open":1134,"high":1135,"low":1134,"close":1136,"change":52,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1136},"2026-04-16",44.71,45.07,45.02,1.1,753600,{"date":1140,"open":1141,"high":1141,"low":1142,"close":1143,"change":685,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1143},"2026-04-15",44.84,44.31,44.53,-0.42,674300,{"date":1147,"open":1148,"high":1149,"low":1148,"close":1150,"change":107,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1150},"2026-04-14",44.64,45.25,44.72,0.13,840100,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":137,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1158},"2026-04-13",43.88,44.7,43.73,44.66,1.5,759000,{"date":1162,"open":1163,"high":1163,"low":1164,"close":1165,"change":366,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1165},"2026-04-10",44.87,43.97,44,-1.83,701500,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1170,"change":294,"percent_change":451,"volume":942,"transactions":9,"vwap":1170},"2026-04-09",44.82,45.029999,44.58,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":152,"percent_change":132,"volume":1179,"transactions":9,"vwap":1178},"2026-04-08",45.27,45.44,44.83,44.94,560900,{"date":1181,"open":1156,"high":1182,"low":1183,"close":1184,"change":885,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1184},"2026-04-07",44.92,43.95,44.59,3.65,1772600,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-04-06",42.5,43.049999,42.41,43.02,0.52,1.22,596100,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1189,"change":152,"percent_change":588,"volume":1201,"transactions":9,"vwap":1189},"2026-04-02",41.82,42.7,41.7,281200,{"date":1203,"open":1204,"high":1191,"low":1205,"close":1206,"change":910,"percent_change":22,"volume":1207,"transactions":9,"vwap":1206},"2026-04-01",42.12,41.86,42.15,442000,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-03-31",41.24,42.060001,41.16,41.85,0.87,2.12,844900,{"date":1218,"open":1219,"high":1219,"low":26,"close":1220,"change":344,"percent_change":294,"volume":1221,"transactions":9,"vwap":1220},"2026-03-30",41.33,40.98,698600,{"date":1223,"open":1224,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-03-27",42,40.92,41.029999,-1.06,-2.52,366200,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1092,"percent_change":605,"volume":1236,"transactions":9,"vwap":1235},"2026-03-26",42.13,42.75,42.040001,42.09,129000,{"date":1238,"open":1239,"high":1233,"low":1240,"close":1241,"change":1242,"percent_change":894,"volume":1243,"transactions":9,"vwap":1241},"2026-03-25",42.56,41.77,42.32,0.03,382800,{"date":1245,"open":1234,"high":1246,"low":1247,"close":1248,"change":894,"percent_change":851,"volume":1249,"transactions":9,"vwap":1248},"2026-03-24",42.45,41.59,42.29,496800,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":519,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1255},"2026-03-23",42.94,43.060001,42.17,42.22,-0.38,253700,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":605,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1263},"2026-03-20",42.82,42.9,42.25,42.38,-1.26,146500,{"date":1267,"open":1268,"high":1269,"low":1261,"close":1270,"change":224,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1270},"2026-03-19",43.11,43.63,42.92,-0.74,145200,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":213,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1278},"2026-03-18",43.54,43.74,43.2,43.24,-1.28,202600,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":334,"percent_change":416,"volume":1287,"transactions":9,"vwap":1286},"2026-03-17",44.02,44.35,43.51,43.8,248900,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1292,"change":397,"percent_change":1108,"volume":1293,"transactions":9,"vwap":1292},"2026-03-16",43.98,44.28,43.91,162000,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":910,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1299},"2026-03-13",43.66,44.049999,43.56,43.69,0.69,217200,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1306,"change":1307,"percent_change":941,"volume":1308,"transactions":9,"vwap":1306},"2026-03-12",44.12,44.5,43.39,-0.76,303300,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":246,"percent_change":976,"volume":1315,"transactions":9,"vwap":1314},"2026-03-11",44.060001,44.23,43.84,44.15,182300,{"date":1317,"open":1318,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-03-10",45.09,44.07,44.13,-0.8,-1.78,308000,{"date":1325,"open":1143,"high":1326,"low":1286,"close":1327,"change":895,"percent_change":460,"volume":1328,"transactions":9,"vwap":1327},"2026-03-09",45.040001,44.93,300400,{"date":1330,"open":1331,"high":1331,"low":1284,"close":1332,"change":1144,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1332},"2026-03-06",44.9,44.79,-0.93,125900,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":857,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1340},"2026-03-05",45.61,45.72,44.96,45.21,-1.44,159600,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":147,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1348},"2026-03-04",45.49,46.02,45.41,45.87,0.84,176700,{"date":1352,"open":1353,"high":1354,"low":1184,"close":1345,"change":255,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1345},"2026-03-03",45.32,45.71,-1.11,171600,{"date":1358,"open":1354,"high":1359,"low":1360,"close":1361,"change":415,"percent_change":275,"volume":1362,"transactions":9,"vwap":1361},"2026-03-02",46.07,45.4,46,182400,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":723,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2026-02-27",45.42,46.24,45.24,46.14,0.79,178300,{"date":1372,"open":1373,"high":1091,"low":1374,"close":1375,"change":1376,"percent_change":737,"volume":1377,"transactions":9,"vwap":1375},"2026-02-26",45.52,45.45,45.78,0.29,174500,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1345,"change":1383,"percent_change":663,"volume":1384,"transactions":9,"vwap":1345},"2026-02-25",45.22,45.63,45.17,0.7,330400,{"date":1386,"open":1387,"high":1387,"low":1388,"close":1332,"change":653,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1332},"2026-02-24",45.56,44.49,-1.84,276100,{"date":1392,"open":1393,"high":1394,"low":1387,"close":1381,"change":424,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1381},"2026-02-23",45.81,46.25,-0.89,87900,{"date":1398,"open":1368,"high":1399,"low":1338,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-02-20",46.2,46.040001,-0.2,-0.43,191700,{"date":1405,"open":1394,"high":1394,"low":1406,"close":1366,"change":333,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1366},"2026-02-19",45.86,-0.13,122300,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":895,"percent_change":910,"volume":1415,"transactions":9,"vwap":1414},"2026-02-18",46.16,46.37,45.91,46.3,170800,{"date":1417,"open":1418,"high":1089,"low":1128,"close":1411,"change":1407,"percent_change":520,"volume":1419,"transactions":9,"vwap":1411},"2026-02-17",46.42,193500,{"date":1421,"open":1422,"high":1414,"low":1422,"close":1423,"change":999,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1423},"2026-02-13",45.48,46.29,1.67,286200,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1428,"change":246,"percent_change":488,"volume":1431,"transactions":9,"vwap":1428},"2026-02-12",45.53,46.13,45.37,417300,{"date":1433,"open":1434,"high":1435,"low":1291,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-02-11",44.46,45.51,0.94,2.11,246600,{"date":1440,"open":1388,"high":1441,"low":1442,"close":1443,"change":1444,"percent_change":1015,"volume":1445,"transactions":9,"vwap":1443},"2026-02-10",45.19,44.47,44.57,0.08,117900,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1388,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1388},"2026-02-09",44.86,44.99,44.37,-0.6,-1.33,256400,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1318,"change":127,"percent_change":66,"volume":1459,"transactions":9,"vwap":1318},"2026-02-06",44.4,45.12,44.26,270200,{"date":1461,"open":1156,"high":1347,"low":1443,"close":1462,"change":333,"percent_change":1407,"volume":1463,"transactions":9,"vwap":1462},"2026-02-05",44.69,346000,{"date":1465,"open":1175,"high":1466,"low":1462,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2026-02-04",45.5,44.75,-0.64,-1.41,185000,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1473,"change":345,"percent_change":1401,"volume":1476,"transactions":9,"vwap":1473},"2026-02-03",45.39,46.049999,44.97,193600,{"date":1478,"open":1175,"high":1479,"low":1480,"close":1422,"change":333,"percent_change":1407,"volume":1481,"transactions":9,"vwap":1422},"2026-02-02",45.68,44.98,187200,{"date":1483,"open":1484,"high":1406,"low":1485,"close":1484,"change":1486,"percent_change":355,"volume":1487,"transactions":9,"vwap":1484},"2026-01-30",45.54,45.16,-0.17,216000,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1354,"change":246,"percent_change":488,"volume":1493,"transactions":9,"vwap":1354},"2026-01-29",45.6,45.99,45.38,397400,{"date":1495,"open":1496,"high":1375,"low":1497,"close":1498,"change":52,"percent_change":555,"volume":1499,"transactions":9,"vwap":1498},"2026-01-28",45,44.95,45.69,470200,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2026-01-27",46.77,47.049999,45.080002,45.2,-4.82,-9.64,1284900,{"date":1510,"open":1003,"high":1511,"low":1512,"close":1513,"change":766,"percent_change":766,"volume":1514,"transactions":9,"vwap":1513},"2026-01-26",50.11,49.7,50.02,610700,{"date":1516,"open":892,"high":917,"low":1517,"close":1513,"change":1518,"percent_change":333,"volume":1519,"transactions":9,"vwap":1513},"2026-01-23",49.67,-0.03,86200,{"date":1521,"open":1522,"high":907,"low":1522,"close":1523,"change":911,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1523},"2026-01-22",49.52,50.049999,1.21,1374400,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":1193,"percent_change":1532,"volume":1201,"transactions":9,"vwap":1531},"2026-01-21",49.049999,49.62,48.83,49.45,1.06,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":246,"percent_change":488,"volume":1539,"transactions":9,"vwap":1538},"2026-01-20",48.44,49.33,48.38,48.93,198900,{"date":1541,"open":1542,"high":1529,"low":1543,"close":1544,"change":1545,"percent_change":1166,"volume":1546,"transactions":9,"vwap":1544},"2026-01-16",49.57,48.85,48.91,-0.91,425600,{"date":1548,"open":1034,"high":1549,"low":1550,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2026-01-15",49.87,48.36,49.82,0.96,1.96,261800,{"date":1556,"open":1034,"high":1557,"low":138,"close":138,"change":1518,"percent_change":333,"volume":1558,"transactions":9,"vwap":138},"2026-01-14",49.23,286300,{"date":1560,"open":1561,"high":1531,"low":1562,"close":1563,"change":1402,"percent_change":202,"volume":1564,"transactions":9,"vwap":1563},"2026-01-13",49.39,48.71,48.89,217700,{"date":1566,"open":1561,"high":1567,"low":1568,"close":1569,"change":520,"percent_change":213,"volume":1570,"transactions":9,"vwap":1569},"2026-01-12",49.51,48.74,49.32,495600,{"date":1572,"open":968,"high":1573,"low":1574,"close":1574,"change":1575,"percent_change":693,"volume":1576,"transactions":9,"vwap":1574},"2026-01-09",50.22,49.6,-0.44,89800,{"date":1578,"open":1579,"high":1580,"low":1579,"close":1581,"change":587,"percent_change":785,"volume":1582,"transactions":9,"vwap":1581},"2026-01-08",49.64,50.21,50.040001,121400,{"date":1584,"open":933,"high":1585,"low":1542,"close":1542,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1542},"2026-01-07",50.5,-0.78,-1.55,148900,{"date":1590,"open":1591,"high":891,"low":1591,"close":1592,"change":1085,"percent_change":778,"volume":1593,"transactions":9,"vwap":1592},"2026-01-06",49.54,50.35,484100,{"date":1595,"open":1596,"high":1597,"low":1066,"close":1598,"change":949,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1598},"2026-01-05",48.34,49.58,49.3,1.9,720300,{"date":1602,"open":1603,"high":1027,"low":1043,"close":1537,"change":1604,"percent_change":949,"volume":1605,"transactions":9,"vwap":1537},"2026-01-02",48.029999,0.44,193800,{"date":1607,"open":1058,"high":1608,"low":1609,"close":1609,"change":275,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1609},"2025-12-31",48.31,47.94,-0.62,87400,{"date":1613,"open":1614,"high":1615,"low":1614,"close":1059,"change":107,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1059},"2025-12-30",48.14,48.48,0.12,162400,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1035,"change":415,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1035},"2025-12-29",48.21,48.4,48,-0.29,164600,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1628,"change":152,"percent_change":38,"volume":1630,"transactions":9,"vwap":1628},"2025-12-26",47.91,48.32,47.83,179400,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1052,"change":497,"percent_change":871,"volume":1636,"transactions":9,"vwap":1052},"2025-12-24",47.76,48.07,47.68,44900,{"date":1638,"open":1633,"high":1639,"low":1640,"close":1641,"change":223,"percent_change":1256,"volume":1642,"transactions":9,"vwap":1641},"2025-12-23",47.88,47.65,47.74,104500,{"date":1644,"open":1645,"high":1614,"low":1646,"close":1647,"change":895,"percent_change":1376,"volume":1648,"transactions":9,"vwap":1647},"2025-12-22",47.55,47.41,47.92,219900,{"date":1650,"open":1651,"high":1033,"low":1652,"close":1653,"change":895,"percent_change":1376,"volume":1654,"transactions":9,"vwap":1653},"2025-12-19",47.52,47.49,47.78,1468900,{"date":1656,"open":1629,"high":1609,"low":1113,"close":1657,"change":1123,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1657},"2025-12-18",47.64,-0.46,299600,{"date":1661,"open":1634,"high":1662,"low":1641,"close":1663,"change":1123,"percent_change":1658,"volume":1664,"transactions":9,"vwap":1663},"2025-12-17",48.23,47.86,118700,{"date":1666,"open":1530,"high":1667,"low":1668,"close":1669,"change":1355,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1669},"2025-12-16",48.9,47.84,48.080002,-2.26,211400,{"date":1673,"open":1674,"high":1536,"low":1675,"close":1676,"change":1242,"percent_change":107,"volume":1677,"transactions":9,"vwap":1676},"2025-12-15",49.27,48.87,49.19,173900,{"date":1679,"open":1528,"high":1542,"low":1680,"close":1019,"change":1444,"percent_change":574,"volume":1681,"transactions":9,"vwap":1019},"2025-12-12",49.0099983,422800,{"date":1683,"open":1603,"high":1676,"low":1603,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2025-12-11",49.080002,1.07,2.23,147500,{"date":1689,"open":1633,"high":1690,"low":1645,"close":1691,"change":397,"percent_change":948,"volume":1692,"transactions":9,"vwap":1691},"2025-12-10",48.060001,48.0099983,94200,{"date":1694,"open":1695,"high":1621,"low":1696,"close":1697,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1697},"2025-12-09",48.02,47.75,47.79,-0.04,-0.08,283800,{"date":1702,"open":1058,"high":1058,"low":1703,"close":1629,"change":1623,"percent_change":1451,"volume":1704,"transactions":9,"vwap":1629},"2025-12-08",47.63,184000,{"date":1706,"open":1707,"high":1707,"low":1695,"close":1708,"change":365,"percent_change":314,"volume":1709,"transactions":9,"vwap":1708},"2025-12-05",48.75,48.12,136200,{"date":1711,"open":1025,"high":1712,"low":1713,"close":1057,"change":1714,"percent_change":415,"volume":1715,"transactions":9,"vwap":1057},"2025-12-04",48.73,48.35,-0.07,193100,{"date":1717,"open":1718,"high":1675,"low":1719,"close":1720,"change":1721,"percent_change":442,"volume":1722,"transactions":9,"vwap":1720},"2025-12-03",48.5,48.47,48.66,0.2,114600,{"date":1724,"open":1725,"high":1726,"low":1608,"close":1051,"change":1123,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1051},"2025-12-02",48.82,48.84,-0.45,288000,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1734},"2025-12-01",49.2,49.43,48.63,48.68,-0.79,-1.6,252300,{"date":1739,"open":1740,"high":1740,"low":1741,"close":1742,"change":245,"percent_change":246,"volume":1743,"transactions":9,"vwap":1742},"2025-11-28",49.66,49.37,49.47,53100,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":122,"percent_change":707,"volume":1750,"transactions":9,"vwap":1749},"2025-11-26",49.28,49.81,49.099998,49.46,144100,{"date":1752,"open":1051,"high":1753,"low":1051,"close":1754,"change":45,"percent_change":1037,"volume":1755,"transactions":9,"vwap":1754},"2025-11-25",49.36,49.21,248500,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1620,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1620},"2025-11-24",48.49,48.65,47.96,0.37,0.77,423400,{"date":1765,"open":1766,"high":1620,"low":1767,"close":1668,"change":117,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1668},"2025-11-21",46.7,46.65,2.42,308800,{"date":1771,"open":1772,"high":1773,"low":1766,"close":1774,"change":1092,"percent_change":1045,"volume":1775,"transactions":9,"vwap":1774},"2025-11-20",47.38,47.54,46.71,233300,{"date":1777,"open":1772,"high":1772,"low":1104,"close":1778,"change":1256,"percent_change":1321,"volume":1779,"transactions":9,"vwap":1778},"2025-11-19",46.94,129300,{"date":1781,"open":1782,"high":1646,"low":1783,"close":1782,"change":520,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1782},"2025-11-18",47.32,46.95,-0.59,172700,{"date":1787,"open":1696,"high":1788,"low":1789,"close":1790,"change":1407,"percent_change":451,"volume":1791,"transactions":9,"vwap":1790},"2025-11-17",48.29,47.46,47.6,201200,{"date":1793,"open":1794,"high":1795,"low":1065,"close":1796,"change":276,"percent_change":745,"volume":1797,"transactions":9,"vwap":1796},"2025-11-14",47.93,48.040001,47.73,227300,{"date":1799,"open":1057,"high":1675,"low":1662,"close":1053,"change":744,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1053},"2025-11-13",-1.29,122500,{"date":1803,"open":1628,"high":1749,"low":1628,"close":1563,"change":1193,"percent_change":555,"volume":1804,"transactions":9,"vwap":1563},"2025-11-12",119500,{"date":1806,"open":1807,"high":1051,"low":1703,"close":1808,"change":1214,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1808},"2025-11-11",47.69,48.37,1.83,176300,{"date":1812,"open":1651,"high":1696,"low":1084,"close":1813,"change":425,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1813},"2025-11-10",47.5,-1.49,291900,{"date":1817,"open":1696,"high":1066,"low":1645,"close":1818,"change":1819,"percent_change":1300,"volume":1820,"transactions":9,"vwap":1818},"2025-11-07",48.22,0.33,186900,{"date":1822,"open":1823,"high":1824,"low":1639,"close":1825,"change":957,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1825},"2025-11-06",48.54,48.79,47.89,-1.38,129200,{"date":1829,"open":1596,"high":1824,"low":1035,"close":1830,"change":295,"percent_change":1402,"volume":1831,"transactions":9,"vwap":1830},"2025-11-05",48.56,190400,{"date":1833,"open":1042,"high":1019,"low":1042,"close":1834,"change":1616,"percent_change":122,"volume":1835,"transactions":9,"vwap":1834},"2025-11-04",48.77,233700,{"date":1837,"open":1838,"high":1720,"low":1070,"close":1759,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1759},"2025-11-03",48.41,0.21,0.43,295500,{"date":1843,"open":1027,"high":1530,"low":1052,"close":1535,"change":1092,"percent_change":365,"volume":1844,"transactions":9,"vwap":1535},"2025-10-31",435500,{"date":1846,"open":1847,"high":1581,"low":1848,"close":1025,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1025},"2025-10-30",49.35,48.57,-1.86,-3.68,460800,{"date":1853,"open":1854,"high":981,"low":954,"close":891,"change":597,"percent_change":1855,"volume":1856,"transactions":9,"vwap":891},"2025-10-29",51.16,-1.27,327800,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":434,"percent_change":255,"volume":1863,"transactions":9,"vwap":1862},"2025-10-28",51.81,51.99,50.71,51.18,434500,{"date":1865,"open":1854,"high":1866,"low":882,"close":1867,"change":1819,"percent_change":934,"volume":1868,"transactions":9,"vwap":1867},"2025-10-27",51.51,51.44,339600,{"date":1870,"open":1871,"high":982,"low":962,"close":1872,"change":1873,"percent_change":707,"volume":1874,"transactions":9,"vwap":1872},"2025-10-24",51.24,51.11,0.26,109400,{"date":1876,"open":938,"high":1877,"low":1878,"close":1879,"change":295,"percent_change":424,"volume":1880,"transactions":9,"vwap":1879},"2025-10-23",51.0099983,50.32,50.85,114900,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":520,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1886},"2025-10-22",51.27,51.3,50.74,51.060001,-0.55,142500,{"date":1890,"open":1891,"high":1892,"low":1893,"close":991,"change":838,"percent_change":1839,"volume":1894,"transactions":9,"vwap":991},"2025-10-21",51.25,51.6,50.89,207800,{"date":1896,"open":1897,"high":991,"low":1897,"close":967,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":967},"2025-10-20",50.59,0.82,1.63,115500,{"date":1902,"open":1014,"high":909,"low":893,"close":1012,"change":1721,"percent_change":127,"volume":1903,"transactions":9,"vwap":1012},"2025-10-17",139000,{"date":1905,"open":1906,"high":1907,"low":1014,"close":1580,"change":223,"percent_change":919,"volume":1908,"transactions":9,"vwap":1580},"2025-10-16",50.51,50.67,211100,{"date":1910,"open":1911,"high":947,"low":1003,"close":1912,"change":1721,"percent_change":127,"volume":1913,"transactions":9,"vwap":1912},"2025-10-15",50.31,50.39,547700,{"date":1915,"open":1741,"high":1592,"low":1916,"close":1917,"change":587,"percent_change":785,"volume":1918,"transactions":9,"vwap":1917},"2025-10-14",49.24,50.19,72300,{"date":1920,"open":1013,"high":1921,"low":1922,"close":1923,"change":573,"percent_change":1015,"volume":1924,"transactions":9,"vwap":1923},"2025-10-13",50.029999,49.56,49.72,111200,{"date":1926,"open":1927,"high":975,"low":1928,"close":1929,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1929},"2025-10-10",50.93,49.59,49.63,-1.14,-2.25,182500,{"date":1934,"open":1935,"high":1936,"low":1861,"close":1937,"change":1658,"percent_change":505,"volume":1938,"transactions":9,"vwap":1937},"2025-10-09",51.41,51.56,50.77,121500,{"date":1940,"open":967,"high":1867,"low":975,"close":967,"change":574,"percent_change":460,"volume":1941,"transactions":9,"vwap":967},"2025-10-08",105700,{"date":1943,"open":1944,"high":1945,"low":969,"close":1946,"change":387,"percent_change":1524,"volume":1947,"transactions":9,"vwap":1946},"2025-10-07",50.76,51.099998,51.07,146400,{"date":1949,"open":1944,"high":1950,"low":1951,"close":1951,"change":685,"percent_change":1256,"volume":1952,"transactions":9,"vwap":1951},"2025-10-06",50.88,50.46,278800,{"date":1954,"open":1955,"high":967,"low":1955,"close":1956,"change":38,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1956},"2025-10-03",50.07,50.65,1.46,250200,{"date":1960,"open":1961,"high":892,"low":1034,"close":892,"change":808,"percent_change":1962,"volume":1963,"transactions":9,"vwap":892},"2025-10-02",49.17,1.18,350200,{"date":1965,"open":1731,"high":1522,"low":1667,"close":1966,"change":344,"percent_change":478,"volume":1967,"transactions":9,"vwap":1966},"2025-10-01",49.34,258700,{"date":1969,"open":1970,"high":1597,"low":1970,"close":1561,"change":793,"percent_change":52,"volume":1971,"transactions":9,"vwap":1561},"2025-09-30",49.02,303400,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1977,"change":976,"percent_change":977,"volume":1978,"transactions":9,"vwap":1977},"2025-09-29",49.040001,49.22,48.78,49.15,136900,{"date":1980,"open":1707,"high":1981,"low":1759,"close":1748,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1748},"2025-09-26",49.14,0.53,1.09,106300,{"date":1986,"open":1684,"high":1019,"low":1042,"close":1848,"change":1610,"percent_change":1264,"volume":1987,"transactions":9,"vwap":1848},"2025-09-25",428300,{"date":1989,"open":1970,"high":1561,"low":1990,"close":1676,"change":152,"percent_change":22,"volume":1991,"transactions":9,"vwap":1676},"2025-09-24",48.92,162900,{"date":1993,"open":1535,"high":1916,"low":1535,"close":1726,"change":142,"percent_change":137,"volume":1994,"transactions":9,"vwap":1726},"2025-09-23",166500,{"date":1996,"open":1997,"high":1733,"low":1998,"close":1999,"change":470,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1999},"2025-09-22",47.81,47.71,48.52,1.17,144700,{"date":2003,"open":1059,"high":1713,"low":1794,"close":1760,"change":223,"percent_change":355,"volume":2004,"transactions":9,"vwap":1760},"2025-09-19",238400,{"date":2006,"open":1695,"high":1051,"low":1997,"close":1614,"change":1721,"percent_change":2007,"volume":2008,"transactions":9,"vwap":1614},"2025-09-18",0.42,435400,{"date":2010,"open":1044,"high":1071,"low":1696,"close":1609,"change":1015,"percent_change":147,"volume":2011,"transactions":9,"vwap":1609},"2025-09-17",298000,{"date":2013,"open":1059,"high":1788,"low":1651,"close":1633,"change":1784,"percent_change":2014,"volume":2015,"transactions":9,"vwap":1633},"2025-09-16",-1.22,293200,{"date":2017,"open":138,"high":1544,"low":1059,"close":1713,"change":213,"percent_change":1930,"volume":2018,"transactions":9,"vwap":1713},"2025-09-15",778500,{"date":2020,"open":1731,"high":1591,"low":2021,"close":1544,"change":1401,"percent_change":424,"volume":2022,"transactions":9,"vwap":1544},"2025-09-12",48.88,482400,{"date":2024,"open":1057,"high":1753,"low":2025,"close":2026,"change":45,"percent_change":1021,"volume":2027,"transactions":9,"vwap":2026},"2025-09-11",48.39,49.11,698500,{"date":2029,"open":1718,"high":1823,"low":1998,"close":2030,"change":424,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2030},"2025-09-10",48.11,-0.85,1016400,{"date":2034,"open":1788,"high":1020,"low":1653,"close":1999,"change":662,"percent_change":2035,"volume":2036,"transactions":9,"vwap":1999},"2025-09-09",1.85,737900,{"date":2038,"open":1622,"high":1603,"low":2039,"close":1657,"change":334,"percent_change":1092,"volume":2040,"transactions":9,"vwap":1657},"2025-09-08",47.35,428600,{"date":2042,"open":1772,"high":2043,"low":1112,"close":1696,"change":801,"percent_change":1898,"volume":2044,"transactions":9,"vwap":1696},"2025-09-05",47.9,839600,{"date":2046,"open":1503,"high":2047,"low":2048,"close":2049,"change":488,"percent_change":1444,"volume":1908,"transactions":9,"vwap":2049},"2025-09-04",47.4,46.78,47.36,{"date":2051,"open":2052,"high":2053,"low":2054,"close":1782,"change":1518,"percent_change":333,"volume":2055,"transactions":9,"vwap":1782},"2025-09-03",47.28,47.48,47,240800,{"date":2057,"open":1783,"high":2058,"low":1783,"close":2039,"change":1616,"percent_change":122,"volume":2059,"transactions":9,"vwap":2039},"2025-09-02",47.7,869900,{"date":2061,"open":2062,"high":2063,"low":2062,"close":2064,"change":911,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2064},"2025-08-29",46.62,47.24,47.23,1.29,150600,{"date":2068,"open":2069,"high":2069,"low":2070,"close":2071,"change":295,"percent_change":1727,"volume":2072,"transactions":9,"vwap":2071},"2025-08-28",46.8,46.33,46.63,262800,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2078,"change":1100,"percent_change":911,"volume":2079,"transactions":9,"vwap":2078},"2025-08-27",46.56,46.92,46.43,46.84,259600,{"date":2081,"open":2071,"high":1099,"low":2082,"close":2075,"change":1699,"percent_change":1486,"volume":2083,"transactions":9,"vwap":2075},"2025-08-26",46.18,611300,{"date":2085,"open":1503,"high":2086,"low":2087,"close":1090,"change":266,"percent_change":2088,"volume":2089,"transactions":9,"vwap":1090},"2025-08-25",47.080002,46.5,-0.83,339700,{"date":2091,"open":1096,"high":2052,"low":1096,"close":2092,"change":911,"percent_change":2065,"volume":2093,"transactions":9,"vwap":2092},"2025-08-22",47.029999,335600,{"date":2095,"open":2096,"high":2078,"low":1429,"close":2077,"change":2097,"percent_change":142,"volume":2098,"transactions":9,"vwap":2077},"2025-08-21",46.31,0.15,400500,{"date":2100,"open":1114,"high":1082,"low":1491,"close":2101,"change":1699,"percent_change":1486,"volume":2102,"transactions":9,"vwap":2101},"2025-08-20",46.28,532600,{"date":2104,"open":2105,"high":1090,"low":1491,"close":1114,"change":497,"percent_change":1108,"volume":2106,"transactions":9,"vwap":1114},"2025-08-19",46.23,1579600,{"date":2108,"open":2109,"high":2110,"low":2111,"close":1429,"change":2112,"percent_change":2113,"volume":2114,"transactions":9,"vwap":1429},"2025-08-18",46.39,46.69,46.12,0.27,0.59,1428400,{"date":2116,"open":1490,"high":2082,"low":2117,"close":1406,"change":324,"percent_change":2118,"volume":2119,"transactions":9,"vwap":1406},"2025-08-15",45.28,3.97,1446400,{"date":2121,"open":1283,"high":2122,"low":2123,"close":2124,"change":245,"percent_change":246,"volume":2125,"transactions":9,"vwap":2124},"2025-08-14",44.16,43.71,44.11,515600,{"date":2127,"open":2128,"high":1320,"low":2129,"close":2130,"change":1214,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2130},"2025-08-13",43.53,43.44,44.099998,2.01,376300,{"date":2134,"open":2135,"high":2136,"low":1246,"close":2137,"change":2138,"percent_change":885,"volume":2139,"transactions":9,"vwap":2137},"2025-08-12",42.61,43.26,43.23,0.67,447600,{"date":2141,"open":2142,"high":2143,"low":1189,"close":1239,"change":333,"percent_change":415,"volume":2144,"transactions":9,"vwap":1239},"2025-08-11",42.74,43.16,455900,{"date":2146,"open":2147,"high":2148,"low":2147,"close":2148,"change":1685,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2148},"2025-08-08",41.73,42.62,2.58,384700,{"date":2152,"open":1247,"high":1240,"low":2153,"close":2154,"change":397,"percent_change":1982,"volume":2155,"transactions":9,"vwap":2154},"2025-08-07",41.19,41.55,643900,{"date":2157,"open":2158,"high":2158,"low":2159,"close":1219,"change":956,"percent_change":366,"volume":2160,"transactions":9,"vwap":1219},"2025-08-06",41.65,41.2,865000,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":871,"percent_change":2000,"volume":2167,"transactions":9,"vwap":2166},"2025-08-05",41.080002,41.97,41.049999,41.67,2244900,{"date":2169,"open":1225,"high":2170,"low":2171,"close":2153,"change":147,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2153},"2025-08-04",41.4,40.77,0.93,1984200,{"date":2175,"open":2176,"high":1200,"low":176,"close":143,"change":653,"percent_change":2177,"volume":2178,"transactions":9,"vwap":143},"2025-08-01",41.53,-2.02,1985800,{"date":2180,"open":2181,"high":2181,"low":2182,"close":2158,"change":2183,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2158},"2025-07-31",42.79,41.48,-1.18,-2.76,725800,{"date":2187,"open":2188,"high":1252,"low":1224,"close":2189,"change":66,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2189},"2025-07-30",42.27,42.83,2.15,528600,{"date":2193,"open":1234,"high":2194,"low":2195,"close":2196,"change":305,"percent_change":1736,"volume":2197,"transactions":9,"vwap":2196},"2025-07-29",42.66,41.66,41.93,491400,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2135,"change":223,"percent_change":1144,"volume":2203,"transactions":9,"vwap":2135},"2025-07-28",42.89,42.96,42.43,282300,{"date":2205,"open":1189,"high":2206,"low":2207,"close":2181,"change":2208,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2181},"2025-07-25",43.080002,42.46,0.57,1.35,520000,{"date":2212,"open":2213,"high":2214,"low":2215,"close":1255,"change":2216,"percent_change":2217,"volume":2218,"transactions":9,"vwap":1255},"2025-07-24",43.19,43.64,42.19,-1.53,-3.5,388400,{"date":2220,"open":1253,"high":2221,"low":2222,"close":2223,"change":2172,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2223},"2025-07-23",43.76,42.98,43.75,2.17,362100,{"date":2227,"open":2142,"high":2228,"low":2229,"close":1260,"change":142,"percent_change":2230,"volume":2231,"transactions":9,"vwap":1260},"2025-07-22",43.34,42.65,0.75,655600,{"date":2233,"open":2234,"high":2235,"low":2236,"close":1189,"change":345,"percent_change":295,"volume":2237,"transactions":9,"vwap":1189},"2025-07-21",42.81,42.93,42.49,1114600,{"date":2239,"open":2128,"high":2128,"low":1246,"close":2240,"change":2241,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2240},"2025-07-18",42.59,-1.04,-2.38,873200,{"date":2245,"open":2246,"high":2246,"low":1277,"close":1269,"change":693,"percent_change":2247,"volume":2248,"transactions":9,"vwap":1269},"2025-07-17",44.25,-1.98,707500,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2254,"change":122,"percent_change":470,"volume":2255,"transactions":9,"vwap":2254},"2025-07-16",44.38,44.61,44.09,44.51,115400,{"date":2257,"open":1149,"high":2258,"low":2246,"close":1458,"change":2259,"percent_change":2260,"volume":2261,"transactions":9,"vwap":1458},"2025-07-15",45.34,-0.98,-2.17,137800,{"date":2263,"open":2264,"high":2265,"low":1497,"close":1367,"change":246,"percent_change":488,"volume":2266,"transactions":9,"vwap":1367},"2025-07-14",45.14,45.33,94700,{"date":2268,"open":1365,"high":1365,"low":1178,"close":1380,"change":1256,"percent_change":2088,"volume":2269,"transactions":9,"vwap":1380},"2025-07-11",203500,{"date":2271,"open":1128,"high":2272,"low":1374,"close":1490,"change":2273,"percent_change":202,"volume":2274,"transactions":9,"vwap":1490},"2025-07-10",46.080002,-0.4,205700,{"date":2276,"open":1368,"high":2277,"low":1373,"close":1361,"change":519,"percent_change":716,"volume":2278,"transactions":9,"vwap":1361},"2025-07-09",46.15,185200,{"date":2280,"open":2281,"high":2282,"low":2283,"close":1411,"change":1721,"percent_change":1604,"volume":2284,"transactions":9,"vwap":1411},"2025-07-08",45.97,46.34,45.96,121000,{"date":2286,"open":2287,"high":1412,"low":1490,"close":2283,"change":692,"percent_change":72,"volume":2288,"transactions":9,"vwap":2283},"2025-07-07",46.32,376900,{"date":2290,"open":2062,"high":1766,"low":2291,"close":1106,"change":1151,"percent_change":1100,"volume":2292,"transactions":9,"vwap":1106},"2025-07-03",46.4,243800,{"date":2294,"open":2295,"high":2296,"low":2101,"close":2070,"change":2297,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2070},"2025-07-02",47.82,47.87,-3.1,-6.27,496200,{"date":2301,"open":1758,"high":2302,"low":1758,"close":1732,"change":132,"percent_change":1130,"volume":2303,"transactions":9,"vwap":1732},"2025-07-01",49.68,200200,{"date":2305,"open":1662,"high":1025,"low":2306,"close":1759,"change":442,"percent_change":2307,"volume":2308,"transactions":9,"vwap":1759},"2025-06-30",48.13,0.85,82300,{"date":2310,"open":2295,"high":1758,"low":1077,"close":1059,"change":2208,"percent_change":2311,"volume":2312,"transactions":9,"vwap":1059},"2025-06-27",1.2,125000,{"date":2314,"open":1789,"high":1050,"low":2315,"close":1077,"change":1840,"percent_change":2316,"volume":2317,"transactions":9,"vwap":1077},"2025-06-26",47.42,0.91,118600,{"date":2319,"open":2320,"high":2320,"low":2321,"close":2063,"change":1045,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2063},"2025-06-25",47.59,47.11,-1.03,189200,{"date":2325,"open":2326,"high":1044,"low":1503,"close":1796,"change":2327,"percent_change":23,"volume":2328,"transactions":9,"vwap":1796},"2025-06-24",47.27,0.62,130400,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2321,"change":355,"percent_change":1586,"volume":2334,"transactions":9,"vwap":2321},"2025-06-23",47.19,47.25,46.67,99700,{"date":2336,"open":1760,"high":2337,"low":1782,"close":2053,"change":434,"percent_change":605,"volume":2338,"transactions":9,"vwap":2053},"2025-06-20",48.049999,127100,{"date":2340,"open":2341,"high":1691,"low":2342,"close":1641,"change":574,"percent_change":927,"volume":2343,"transactions":9,"vwap":1641},"2025-06-18",47.56,47.45,124400,{"date":2345,"open":2346,"high":1997,"low":2347,"close":2348,"change":1714,"percent_change":433,"volume":2349,"transactions":9,"vwap":2348},"2025-06-17",47.44,47.37,47.58,159000,{"date":2351,"open":1052,"high":1695,"low":1105,"close":1640,"change":434,"percent_change":605,"volume":2352,"transactions":9,"vwap":1640},"2025-06-16",526000,{"date":2354,"open":1077,"high":1628,"low":1077,"close":1627,"change":685,"percent_change":2273,"volume":2355,"transactions":9,"vwap":1627},"2025-06-13",94500,{"date":2357,"open":1998,"high":1050,"low":2047,"close":1050,"change":152,"percent_change":38,"volume":2358,"transactions":9,"vwap":1050},"2025-06-12",150700,{"date":2360,"open":2361,"high":2362,"low":2361,"close":1696,"change":895,"percent_change":1376,"volume":1493,"transactions":9,"vwap":1696},"2025-06-11",47.53,48.09,{"date":2364,"open":2365,"high":1639,"low":2053,"close":2366,"change":519,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2366},"2025-06-10",47.8,47.61,-0.33,401200,{"date":2370,"open":2362,"high":2362,"low":2371,"close":1044,"change":295,"percent_change":1575,"volume":2372,"transactions":9,"vwap":1044},"2025-06-09",47.29,171200,{"date":2374,"open":1657,"high":2375,"low":1703,"close":2375,"change":470,"percent_change":1962,"volume":2376,"transactions":9,"vwap":2375},"2025-06-06",47.98,136600,{"date":2378,"open":1813,"high":2365,"low":2052,"close":2315,"change":1242,"percent_change":107,"volume":2379,"transactions":9,"vwap":2315},"2025-06-05",198200,{"date":2381,"open":2366,"high":1795,"low":2382,"close":2382,"change":344,"percent_change":334,"volume":2383,"transactions":9,"vwap":2382},"2025-06-04",47.39,123400,{"date":2385,"open":2332,"high":1645,"low":2386,"close":2346,"change":574,"percent_change":927,"volume":2387,"transactions":9,"vwap":2346},"2025-06-03",47.040001,98500,{"date":2389,"open":1652,"high":1657,"low":1783,"close":2052,"change":519,"percent_change":956,"volume":2390,"transactions":9,"vwap":2052},"2025-06-02",207400,{"date":2392,"open":2393,"high":1653,"low":2048,"close":2346,"change":127,"percent_change":2307,"volume":2394,"transactions":9,"vwap":2346},"2025-05-30",46.91,144200,{"date":2396,"open":2397,"high":2398,"low":1774,"close":2386,"change":724,"percent_change":2399,"volume":1323,"transactions":9,"vwap":2386},"2025-05-29",46.83,47.34,1.36,{"date":2401,"open":2402,"high":2403,"low":2404,"close":1098,"change":1092,"percent_change":1045,"volume":2405,"transactions":9,"vwap":1098},"2025-05-28",46.53,46.88,46.35,188600,{"date":2407,"open":2408,"high":2408,"low":2409,"close":1090,"change":1604,"percent_change":785,"volume":2410,"transactions":9,"vwap":1090},"2025-05-27",46.66,46.099998,185700,{"date":2412,"open":1423,"high":1423,"low":1406,"close":1399,"change":1123,"percent_change":365,"volume":2413,"transactions":9,"vwap":1399},"2025-05-23",319800,{"date":2415,"open":2078,"high":2416,"low":2417,"close":1418,"change":72,"percent_change":2418,"volume":2419,"transactions":9,"vwap":1418},"2025-05-22",47.12,46.38,-2.27,313600,{"date":2421,"open":1058,"high":2422,"low":1813,"close":1813,"change":2423,"percent_change":2424,"volume":2425,"transactions":9,"vwap":1813},"2025-05-21",48.42,-1.58,-3.22,259400,{"date":2427,"open":1725,"high":1557,"low":1830,"close":1684,"change":587,"percent_change":2428,"volume":2429,"transactions":9,"vwap":1684},"2025-05-20",0.97,115700,{"date":2431,"open":1669,"high":1734,"low":2296,"close":2432,"change":2208,"percent_change":59,"volume":2433,"transactions":9,"vwap":2432},"2025-05-19",48.61,571800,{"date":2435,"open":2048,"high":1669,"low":1107,"close":1795,"change":530,"percent_change":2436,"volume":2437,"transactions":9,"vwap":1795},"2025-05-16",2.8,459600,{"date":2439,"open":1375,"high":2440,"low":2441,"close":2440,"change":415,"percent_change":275,"volume":2442,"transactions":9,"vwap":2440},"2025-05-15",46.73,44.62,998300,{"date":2444,"open":2320,"high":1997,"low":2445,"close":1099,"change":1401,"percent_change":1144,"volume":2446,"transactions":9,"vwap":1099},"2025-05-14",46.79,564600,{"date":2448,"open":1628,"high":2449,"low":1097,"close":2450,"change":2451,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2450},"2025-05-13",48.33,47.07,-2.89,-5.78,639700,{"date":2455,"open":2456,"high":2457,"low":1746,"close":932,"change":1376,"percent_change":808,"volume":2458,"transactions":9,"vwap":932},"2025-05-12",50.080002,50.72,163000,{"date":2460,"open":1511,"high":2461,"low":1928,"close":1517,"change":355,"percent_change":1271,"volume":2462,"transactions":9,"vwap":1517},"2025-05-09",50.18,84400,{"date":2464,"open":953,"high":2465,"low":1581,"close":1581,"change":224,"percent_change":1468,"volume":2466,"transactions":9,"vwap":1581},"2025-05-08",50.62,57600,{"date":2468,"open":1511,"high":974,"low":2469,"close":945,"change":794,"percent_change":66,"volume":2470,"transactions":9,"vwap":945},"2025-05-07",49.85,132500,{"date":2472,"open":890,"high":2473,"low":939,"close":2474,"change":716,"percent_change":267,"volume":1131,"transactions":9,"vwap":2474},"2025-05-06",50.27,49.91,{"date":2476,"open":1921,"high":2477,"low":893,"close":899,"change":851,"percent_change":927,"volume":2478,"transactions":9,"vwap":899},"2025-05-05",50.56,202400,{"date":2480,"open":2481,"high":2482,"low":1929,"close":907,"change":127,"percent_change":2483,"volume":2484,"transactions":9,"vwap":907},"2025-05-02",50.24,50.28,0.8,110800,{"date":2486,"open":2487,"high":2487,"low":2488,"close":2488,"change":1784,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2488},"2025-05-01",50.45,49.69,-1.17,99000,{"date":2492,"open":902,"high":1592,"low":1847,"close":2482,"change":147,"percent_change":999,"volume":2493,"transactions":9,"vwap":2482},"2025-04-30",116100,{"date":2495,"open":1551,"high":2496,"low":1567,"close":2497,"change":497,"percent_change":948,"volume":2498,"transactions":9,"vwap":2497},"2025-04-29",50.16,49.9,64600,{"date":2500,"open":2501,"high":2502,"low":2503,"close":1517,"change":573,"percent_change":1015,"volume":2504,"transactions":9,"vwap":1517},"2025-04-28",49.75,50.15,49.31,65400,{"date":2506,"open":1014,"high":1014,"low":2507,"close":1597,"change":365,"percent_change":729,"volume":2508,"transactions":9,"vwap":1597},"2025-04-25",49,86900,{"date":2510,"open":2474,"high":907,"low":2511,"close":1523,"change":1029,"percent_change":147,"volume":2355,"transactions":9,"vwap":1523},"2025-04-24",49.48,{"date":2513,"open":1522,"high":1585,"low":1741,"close":2514,"change":159,"percent_change":2515,"volume":2516,"transactions":9,"vwap":2514},"2025-04-23",49.86,1.51,126800,{"date":180,"open":1042,"high":2518,"low":1795,"close":2519,"change":2307,"percent_change":757,"volume":2520,"transactions":9,"vwap":2519},49.13,49.12,138600]