[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ISCG":3,"homepage-market-summary":30,"stock-historical-ISCG":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"ISCG","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 Morningstar Small-Cap Growth ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.7417,0.461756,"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},62.26,62.34,62.69,62.21,61.63,0.63,1.02,19927.684014,66.4997,51.65,41186.875025312,71.4,5592,{"status":31,"indices":32,"watchlist":76,"sectors":97,"benchmarks":153},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,90],{"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":23,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,"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":74},"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":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":23,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":180},365,1000,{"period_high":25,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},41.98,39522,14425418.756328,46.25,"2025-04-22",[181,184,193,203,213,224,234,245,255,265,275,285,294,304,314,323,333,342,352,363,373,384,394,405,415,425,435,444,452,461,471,481,492,502,513,522,531,542,551,561,570,580,588,599,607,615,626,636,647,655,666,674,682,693,703,712,721,731,742,752,759,765,771,779,786,794,799,807,813,818,825,832,840,846,854,860,866,871,875,883,889,897,904,910,916,922,928,935,940,945,951,958,964,970,979,988,993,1001,1008,1012,1019,1024,1031,1038,1045,1052,1059,1066,1074,1081,1088,1094,1102,1109,1114,1121,1127,1133,1139,1146,1151,1157,1164,1173,1180,1189,1196,1202,1210,1219,1226,1235,1242,1249,1256,1264,1271,1279,1284,1288,1293,1299,1307,1314,1323,1331,1336,1342,1348,1357,1361,1368,1375,1381,1390,1398,1404,1410,1416,1424,1429,1434,1441,1446,1451,1457,1464,1469,1474,1478,1484,1490,1497,1501,1507,1514,1520,1526,1531,1538,1543,1547,1550,1555,1561,1567,1573,1579,1587,1592,1598,1602,1608,1611,1618,1626,1634,1641,1647,1653,1658,1661,1667,1672,1678,1684,1690,1696,1702,1706,1712,1717,1722,1728,1735,1741,1750,1757,1764,1771,1780,1787,1795,1800,1807,1812,1819,1825,1833,1839,1844,1847,1853,1860,1863,1866,1871,1875,1881,1886,1890,1896,1901,1904,1908,1915,1920,1924,1931,1935,1940,1944,1947,1950,1957,1962,1968,1974,1981,1984,1989,1994,1999,2003,2007,2012,2017,2022,2028,2032,2038,2042,2048,2053,2057,2064,2069,2074,2080,2086,2093,2100,2107,2113,2118,2123,2129,2134,2141,2148,2154,2160,2166,2173,2178,2185,2189,2193,2199,2204,2210,2215,2220,2224,2229,2232,2237,2243,2246,2252,2258,2262,2267,2273,2280,2285,2290,2295,2299,2306,2314,2318,2326,2331,2336,2342,2350,2357,2365,2371,2376,2380,2386,2392,2397,2404,2410,2417,2424,2429,2434,2442,2446,2451,2458,2463,2467,2472,2478,2483,2487,2494,2501,2506,2512,2518,2525,2534,2541,2546,2554,2560,2566,2574,2581],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},378,62.3477,{"date":185,"open":186,"high":187,"low":188,"close":21,"change":189,"percent_change":158,"volume":190,"transactions":191,"vwap":192},"2026-10-01",61.21,61.8018,60.92,0.451,20721.827578,324,61.4801,{"date":194,"open":195,"high":196,"low":197,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",61.57,61.59,61.179,-0.121,-0.2,40903.542707,320,61.4128,{"date":204,"open":196,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",62.0014,60.88,61.3,0.0005,0,23605.938591,400,61.0924,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",61.29,61.66,60.995,61.2995,-0.5205,-0.84,23665.272381,325,61.3389,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":106,"volume":231,"transactions":232,"vwap":233},"2026-09-25",61.97,62.06,61.5201,61.82,0.04,19289.060639,275,61.8291,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",61.72,61.8,61.23,61.78,-0.11,-0.18,14849.963269,281,61.5726,{"date":246,"open":247,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",62.28,61.85,61.89,-0.59,-0.94,24547.571883,304,61.9776,{"date":256,"open":19,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",62.718,62.17,62.48,0.24,0.39,21782.937915,323,62.4578,{"date":266,"open":267,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",62.32,61.936999,62.24,0.51,0.83,29906.253835,405,62.2036,{"date":276,"open":277,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",61.92,61.41,61.73,-0.17,-0.27,20840.361416,343,61.6098,{"date":286,"open":287,"high":287,"low":288,"close":289,"change":290,"percent_change":131,"volume":291,"transactions":292,"vwap":293},"2026-09-17",62.41,61.895,61.9,0.48,31673.307516,376,62.069,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":263,"vwap":303},"2026-09-16",61.69,62.04,60.83,61.42,-0.1,-0.16,27169.780952,61.6869,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":172,"vwap":313},"2026-09-15",61.95,62.254,61.35,61.52,-0.57,-0.92,22176.600995,61.5962,{"date":315,"open":316,"high":317,"low":316,"close":318,"change":301,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-14",61.79,62.4244,62.09,-0.26,25199.85619,372,62.0787,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":38,"volume":330,"transactions":331,"vwap":332},"2026-09-11",62.37,62.496,62.15,62.25,0.4529,20569.384831,277,62.3306,{"date":334,"open":269,"high":328,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-10",61.745,61.7971,-0.7529,-1.2,27405.554763,329,61.9778,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":201,"vwap":351},"2026-09-09",63.16,63.21,62.4501,62.55,-0.88,-1.39,30916.471774,62.6806,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-08",63.68,63.71,63.28,63.43,-0.2808,-0.44,14567.912542,326,63.5434,{"date":364,"open":365,"high":366,"low":365,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-04",63.4,63.77,63.7108,-0.0392,-0.06,16623.333311,289,63.6238,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-03",63.61,63.7999,62.9995,63.75,0.5941,0.94,22992.076895,262,63.4565,{"date":385,"open":386,"high":387,"low":386,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-02",62.86,63.4028,63.1559,0.2359,0.37,15524.4462,306,63.0845,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-01",63.23,63.45,62.67,62.92,-0.87,-1.36,28958.586687,351,62.8533,{"date":406,"open":407,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-31",63.9,63.455,63.79,-0.31,-0.48,28265.745367,314,63.7147,{"date":416,"open":417,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-28",65.01,64.07,64.1,-1.04,-1.6,14547.376126,273,64.3597,{"date":426,"open":427,"high":428,"low":427,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-27",64.93,65.4,65.14,0.29,0.45,35233.121407,245,65.1936,{"date":436,"open":437,"high":438,"low":437,"close":439,"change":440,"percent_change":141,"volume":441,"transactions":442,"vwap":443},"2026-08-26",64.5,64.87,64.85,0.2075,17013.991692,236,64.684,{"date":445,"open":438,"high":438,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":331,"vwap":451},"2026-08-25",64.395,64.6425,0.1309,0.2,19406.445089,64.5286,{"date":453,"open":454,"high":454,"low":455,"close":456,"change":457,"percent_change":311,"volume":458,"transactions":459,"vwap":460},"2026-08-24",65.13,64.4289,64.5116,-0.5984,13025.211678,316,64.5927,{"date":462,"open":463,"high":464,"low":465,"close":464,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-21",65.05,65.11,64.655,0.57,0.88,13284.045171,290,64.9275,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":222,"vwap":480},"2026-08-20",64.76,65.0696,64.495,64.54,-0.7562,-1.16,18441.44961,64.753,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-19",65.5,65.685,65.2394,65.2962,0.2762,0.42,21828.44231,292,65.3795,{"date":493,"open":494,"high":495,"low":496,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-18",65.63,65.725,65.02,-1.1878,-1.79,23298.039139,359,65.3363,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-17",66.2,66.35,66.09,66.2078,-0.1524,-0.23,16248.5706,309,66.2106,{"date":514,"open":515,"high":25,"low":516,"close":517,"change":518,"percent_change":151,"volume":519,"transactions":520,"vwap":521},"2026-08-14",66.1,65.9953,66.3602,0.2302,9316.865864,276,66.2491,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":270,"volume":529,"transactions":331,"vwap":530},"2026-08-13",65.72,66.1599,65.6001,66.13,0.3357,27475.459367,66.0331,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-12",65.91,66,65.44,65.7943,0.3421,0.52,18536.836768,285,65.7587,{"date":543,"open":544,"high":545,"low":544,"close":546,"change":547,"percent_change":151,"volume":548,"transactions":549,"vwap":550},"2026-08-11",65.37,65.77,65.4522,0.2259,18142.277101,261,65.5402,{"date":552,"open":553,"high":554,"low":555,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-10",65.45,65.5792,65.2263,-0.2737,-0.42,14846.812662,300,65.3732,{"date":562,"open":563,"high":564,"low":565,"close":483,"change":566,"percent_change":567,"volume":568,"transactions":382,"vwap":569},"2026-08-07",65.38,65.6,65.17,0.99,1.53,15968.582391,65.4542,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":557,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-06",64.69,65.1579,64.4196,64.51,-0.65,17024.585189,260,64.6967,{"date":581,"open":582,"high":564,"low":427,"close":427,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-05",65.46,-0.33,-0.51,16191.633878,327,65.1482,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-04",64.24,65.4499,64.08,65.26,1.52,2.38,31815.3094,362,65.1551,{"date":600,"open":601,"high":602,"low":601,"close":603,"change":116,"percent_change":604,"volume":605,"transactions":559,"vwap":606},"2026-08-03",62.93,63.8499,63.74,1.8,21696.602822,63.6053,{"date":608,"open":609,"high":609,"low":610,"close":611,"change":300,"percent_change":301,"volume":612,"transactions":613,"vwap":614},"2026-07-31",63.12,62.39,62.61,13586.781449,254,62.7122,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-30",62.43,62.735,61.93,62.71,0.9809,1.59,37749.900659,288,62.4025,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":253,"vwap":635},"2026-07-29",62.84,62.85,61.684,61.7291,-1.2409,-1.97,15235.833,62.2788,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-28",62.78,63.05,62.23,62.97,0.07,0.11,15880.05517,294,62.8396,{"date":648,"open":386,"high":649,"low":325,"close":650,"change":466,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-27",63.1726,62.9,0.91,23194.942715,291,62.7576,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-24",62.6,62.9615,62.2298,62.33,-0.25,-0.4,11343.547224,249,62.5375,{"date":667,"open":668,"high":669,"low":660,"close":670,"change":671,"percent_change":250,"volume":672,"transactions":182,"vwap":673},"2026-07-23",62.5,62.8392,62.58,-0.37,22009.7751,62.5538,{"date":675,"open":676,"high":365,"low":677,"close":127,"change":678,"percent_change":400,"volume":679,"transactions":680,"vwap":681},"2026-07-22",63.07,62.87,-0.55,15397.915276,293,63.0962,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-21",63.19,63.55,62.89,63.5,0.7402,1.18,49266.04966,317,63.3953,{"date":694,"open":695,"high":696,"low":697,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-20",63.46,63.465,62.7598,-0.3302,-0.52,24246.309666,336,63.0485,{"date":704,"open":705,"high":706,"low":705,"close":707,"change":281,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-17",62.57,63.39,63.09,-0.43,21120.392955,397,63.1263,{"date":713,"open":344,"high":714,"low":715,"close":716,"change":717,"percent_change":369,"volume":718,"transactions":719,"vwap":720},"2026-07-16",63.7381,63.14,63.36,-0.04,27648.459361,269,63.3507,{"date":722,"open":723,"high":724,"low":725,"close":365,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-15",63.82,63.96,63.26,-0.12,-0.19,17631.175593,274,63.6075,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-14",63.69,63.9432,63.3714,63.52,0.3345,0.53,23052.350385,307,63.5368,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":253,"vwap":751},"2026-07-13",63.56,63.663,63.035,63.1855,-0.6145,-0.96,15530.1376,63.2918,{"date":753,"open":754,"high":754,"low":755,"close":756,"change":359,"percent_change":757,"volume":758,"transactions":9,"vwap":756},"2026-07-10",64.4,63.78,63.8,-0.68,14900,{"date":760,"open":687,"high":761,"low":687,"close":590,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":590},"2026-07-09",64.53,0.92,1.45,23900,{"date":766,"open":685,"high":685,"low":767,"close":768,"change":769,"percent_change":72,"volume":770,"transactions":9,"vwap":768},"2026-07-08",62.65,63.32,-0.69,35600,{"date":772,"open":773,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-07",64.81,63.76,64.010002,-0.79,-1.22,37500,{"date":780,"open":781,"high":544,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-06",64.67,64.8,0.22,0.34,23700,{"date":787,"open":788,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-02",65.47,64,64.58,-0.53,-0.81,46000,{"date":795,"open":535,"high":796,"low":464,"close":464,"change":708,"percent_change":797,"volume":798,"transactions":9,"vwap":464},"2026-07-01",65.97,-0.66,23400,{"date":800,"open":473,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-30",65.64,64.57,65.54,0.69,1.06,29800,{"date":808,"open":809,"high":427,"low":810,"close":439,"change":538,"percent_change":811,"volume":812,"transactions":9,"vwap":439},"2026-06-29",64.84,64.33,0.81,22800,{"date":814,"open":815,"high":816,"low":815,"close":810,"change":784,"percent_change":738,"volume":817,"transactions":9,"vwap":810},"2026-06-26",63.49,64.61,26800,{"date":819,"open":820,"high":754,"low":409,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-25",64.16,63.99,0.43,0.68,14400,{"date":826,"open":356,"high":827,"low":828,"close":744,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":744},"2026-06-24",64.080002,63.17,0.54,0.86,43600,{"date":833,"open":834,"high":835,"low":834,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-23",62.59,63.67,63.02,-0.75,-1.18,19100,{"date":841,"open":378,"high":842,"low":843,"close":366,"change":106,"percent_change":844,"volume":845,"transactions":9,"vwap":366},"2026-06-22",64.029999,63.42,0.09,29700,{"date":847,"open":848,"high":849,"low":850,"close":355,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":355},"2026-06-18",63.33,63.72,62.94,1.09,1.74,27200,{"date":855,"open":356,"high":856,"low":347,"close":857,"change":858,"percent_change":859,"volume":839,"transactions":9,"vwap":857},"2026-06-17",63.98,62.62,-0.54,-0.85,{"date":861,"open":862,"high":863,"low":344,"close":344,"change":678,"percent_change":864,"volume":865,"transactions":9,"vwap":344},"2026-06-16",63.85,64.27,-0.86,17300,{"date":867,"open":590,"high":868,"low":355,"close":355,"change":738,"percent_change":869,"volume":870,"transactions":9,"vwap":355},"2026-06-15",64.26,0.84,16800,{"date":872,"open":601,"high":695,"low":657,"close":873,"change":538,"percent_change":271,"volume":874,"transactions":9,"vwap":873},"2026-06-12",63.18,21900,{"date":876,"open":877,"high":878,"low":879,"close":878,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":878},"2026-06-11",61.31,62.66,61.11,1.81,2.97,25100,{"date":884,"open":885,"high":886,"low":887,"close":887,"change":220,"percent_change":401,"volume":888,"transactions":9,"vwap":887},"2026-06-10",61.37,62.45,60.85,15200,{"date":890,"open":891,"high":892,"low":893,"close":296,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":296},"2026-06-09",62.13,62.81,60.16,0.19,0.31,20800,{"date":898,"open":899,"high":900,"low":278,"close":901,"change":146,"percent_change":902,"volume":903,"transactions":9,"vwap":901},"2026-06-08",61.88,62.19,61.5,0.62,26000,{"date":905,"open":18,"high":18,"low":887,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-05",61.12,-1.9,-3.01,18600,{"date":911,"open":912,"high":913,"low":912,"close":836,"change":290,"percent_change":914,"volume":915,"transactions":9,"vwap":836},"2026-06-04",62.36,63.22,0.77,45800,{"date":917,"open":892,"high":399,"low":918,"close":919,"change":250,"percent_change":920,"volume":921,"transactions":9,"vwap":919},"2026-06-03",62.3,62.54,-0.93,17900,{"date":923,"open":834,"high":924,"low":834,"close":925,"change":926,"percent_change":466,"volume":927,"transactions":9,"vwap":925},"2026-06-02",63.2,63.13,0.36,17700,{"date":929,"open":930,"high":931,"low":226,"close":932,"change":106,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2026-06-01",62.2,62.99,62.77,0.1,29100,{"date":936,"open":892,"high":937,"low":640,"close":620,"change":727,"percent_change":938,"volume":939,"transactions":9,"vwap":620},"2026-05-29",63,-0.3,23100,{"date":941,"open":347,"high":684,"low":942,"close":650,"change":943,"percent_change":290,"volume":944,"transactions":9,"vwap":650},"2026-05-28",62.16,0.3,336000,{"date":946,"open":947,"high":601,"low":617,"close":657,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":657},"2026-05-27",62.88,-0.15,-0.24,31600,{"date":952,"open":617,"high":638,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-05-26",62.12,62.75,1.08,1.75,42900,{"date":959,"open":901,"high":960,"low":961,"close":962,"change":146,"percent_change":902,"volume":963,"transactions":9,"vwap":962},"2026-05-22",61.98,61.34,61.67,19800,{"date":965,"open":966,"high":308,"low":967,"close":215,"change":968,"percent_change":805,"volume":969,"transactions":9,"vwap":215},"2026-05-21",60.39,60.18,0.64,20300,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-05-20",59.74,60.74,59.55,60.65,1.32,2.22,26600,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-05-19",59.69,59.77,59,59.33,-0.7,-1.17,32000,{"date":989,"open":990,"high":990,"low":991,"close":992,"change":410,"percent_change":584,"volume":896,"transactions":9,"vwap":992},"2026-05-18",60.6,59.66,60.029999,{"date":994,"open":995,"high":996,"low":997,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-15",60.69,60.79,60.34,-1.23,-2,18000,{"date":1002,"open":1003,"high":316,"low":1004,"close":195,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":195},"2026-05-14",61.62,61.32,0.28,0.46,15800,{"date":1009,"open":195,"high":195,"low":1010,"close":215,"change":717,"percent_change":1011,"volume":824,"transactions":9,"vwap":215},"2026-05-13",61.029999,-0.07,{"date":1013,"open":1014,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":812,"transactions":9,"vwap":1016},"2026-05-12",61.61,60.45,61.33,-0.64,-1.03,{"date":1020,"open":1021,"high":1022,"low":1021,"close":226,"change":894,"percent_change":895,"volume":1023,"transactions":9,"vwap":226},"2026-05-11",61.84,62.29,15300,{"date":1025,"open":1026,"high":1027,"low":1028,"close":239,"change":784,"percent_change":1029,"volume":1030,"transactions":9,"vwap":239},"2026-05-08",62.07,62.11,61.44,0.55,23000,{"date":1032,"open":1033,"high":1033,"low":1034,"close":1028,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1028},"2026-05-07",62.38,61.15,-0.78,-1.25,16900,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1041,"change":271,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-06",62,62.22,61.53,1.35,22400,{"date":1046,"open":879,"high":1047,"low":1048,"close":1049,"change":869,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1049},"2026-05-05",61.46,60.87,61.39,1.39,42300,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":948,"percent_change":661,"volume":1058,"transactions":9,"vwap":1057},"2026-05-04",60.64,61.2,60.29,60.55,22200,{"date":1060,"open":1061,"high":298,"low":1062,"close":1063,"change":1064,"percent_change":151,"volume":1065,"transactions":9,"vwap":1063},"2026-05-01",60.78,60.47,60.7,0.21,25300,{"date":1067,"open":1068,"high":1069,"low":1068,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-04-30",59.56,60.53,60.49,1.27,2.14,22500,{"date":1075,"open":1076,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":250,"volume":1080,"transactions":9,"vwap":1078},"2026-04-29",59.65,58.84,59.22,-0.35,25200,{"date":1082,"open":1083,"high":1083,"low":1084,"close":1085,"change":864,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1085},"2026-04-28",60.38,59.29,59.57,-1.42,23200,{"date":1089,"open":1090,"high":1054,"low":1091,"close":1092,"change":240,"percent_change":241,"volume":1093,"transactions":9,"vwap":1092},"2026-04-27",60.44,60.22,60.43,21400,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":146,"volume":1101,"transactions":9,"vwap":1099},"2026-04-24",60.56,60.66,60.099998,60.54,0.23,14500,{"date":1103,"open":1054,"high":188,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-04-23",59.53,60.31,-0.38,-0.63,25600,{"date":1110,"open":1111,"high":1111,"low":1112,"close":995,"change":1100,"percent_change":146,"volume":1113,"transactions":9,"vwap":995},"2026-04-22",61.14,60.32,62700,{"date":1115,"open":1116,"high":1014,"low":1117,"close":1118,"change":250,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1118},"2026-04-21",61.18,60.33,60.46,-0.97,34000,{"date":1122,"open":1069,"high":1123,"low":1069,"close":1124,"change":1125,"percent_change":822,"volume":1126,"transactions":9,"vwap":1124},"2026-04-20",61.16,61.049999,0.26,18800,{"date":1128,"open":1129,"high":1123,"low":1129,"close":996,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":996},"2026-04-17",60.19,1.29,2.17,21800,{"date":1134,"open":1135,"high":1085,"low":1136,"close":1137,"change":430,"percent_change":52,"volume":1138,"transactions":9,"vwap":1137},"2026-04-16",59.48,59.21,59.5,13900,{"date":1140,"open":1078,"high":1141,"low":1142,"close":1136,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1136},"2026-04-15",59.44,58.77,0.03,0.05,51500,{"date":1147,"open":983,"high":1148,"low":1149,"close":1150,"change":1029,"percent_change":380,"volume":1093,"transactions":9,"vwap":1150},"2026-04-14",59.36,58.96,59.18,{"date":1152,"open":1153,"high":1154,"low":1153,"close":1154,"change":380,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1154},"2026-04-13",57.55,58.63,1.63,27600,{"date":1158,"open":1159,"high":1160,"low":1153,"close":1161,"change":301,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1161},"2026-04-10",58.18,58.24,57.69,-0.28,56100,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-04-09",57.63,58.16,57.42,57.85,0.01,0.02,33000,{"date":1174,"open":1175,"high":1176,"low":1153,"close":1177,"change":880,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1177},"2026-04-08",58.09,58.14,57.84,3.23,39300,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-04-07",55.72,56.22,55.42,56.029999,0.08,0.14,64000,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":783,"percent_change":261,"volume":1195,"transactions":9,"vwap":1194},"2026-04-06",55.69,56.02,55.5,55.95,37200,{"date":1197,"open":1198,"high":1199,"low":1198,"close":1200,"change":121,"percent_change":431,"volume":1201,"transactions":9,"vwap":1200},"2026-04-02",54.31,55.92,55.73,66300,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":823,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1207},"2026-04-01",55.4,56.060001,55.39,55.48,1.24,61600,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-03-31",53.73,54.96,53.64,54.8,1.82,3.44,37600,{"date":1220,"open":1221,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1036,"volume":1225,"transactions":9,"vwap":1223},"2026-03-30",54.27,52.71,52.98,-0.67,41600,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-03-27",54.43,54.44,53.59,53.65,-1.09,-1.99,44800,{"date":1236,"open":1237,"high":1200,"low":1238,"close":1239,"change":338,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1239},"2026-03-26",55.24,54.66,54.74,-2.15,43000,{"date":1243,"open":1244,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":66,"volume":1248,"transactions":9,"vwap":1246},"2026-03-25",56.099998,55.57,55.94,0.5,21300,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1187,"percent_change":121,"volume":1255,"transactions":9,"vwap":1254},"2026-03-24",54.87,55.64,54.71,55.44,28300,{"date":1257,"open":1258,"high":1205,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-03-23",55.37,55.23,55.3,1.1,2.03,36300,{"date":1265,"open":1260,"high":1254,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-03-20",53.78,54.2,-1.26,-2.27,74100,{"date":1272,"open":1273,"high":1274,"low":1273,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-03-19",54.69,55.74,55.46,0.18,0.33,55600,{"date":1280,"open":1245,"high":1194,"low":1281,"close":1282,"change":576,"percent_change":478,"volume":1283,"transactions":9,"vwap":1282},"2026-03-18",55.12,55.28,92100,{"date":1285,"open":1252,"high":1286,"low":1252,"close":1287,"change":52,"percent_change":467,"volume":1218,"transactions":9,"vwap":1287},"2026-03-17",56.17,55.93,{"date":1289,"open":1290,"high":1246,"low":1206,"close":1254,"change":290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1254},"2026-03-16",55.54,0.87,32400,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1213,"change":240,"percent_change":199,"volume":1298,"transactions":9,"vwap":1213},"2026-03-13",55.53,55.86,54.73,217100,{"date":1300,"open":1182,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-03-12",55.75,54.97,55.07,-1.37,-2.43,88700,{"date":1308,"open":1309,"high":1310,"low":1205,"close":1311,"change":726,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1311},"2026-03-11",56.43,56.65,56.44,-0.21,69200,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-03-10",56.68,57.41,56.52,56.56,-0.22,-0.39,24100,{"date":1324,"open":1207,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-03-09",56.87,54.79,56.78,0.72,1.28,120700,{"date":1332,"open":1333,"high":1319,"low":1194,"close":1205,"change":1334,"percent_change":1335,"volume":1306,"transactions":9,"vwap":1205},"2026-03-06",56.46,-1.35,-2.35,{"date":1337,"open":1338,"high":1176,"low":1339,"close":1317,"change":920,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1317},"2026-03-05",57.91,56.83,-1.59,39900,{"date":1343,"open":1344,"high":1344,"low":1345,"close":1346,"change":783,"percent_change":146,"volume":1347,"transactions":9,"vwap":1346},"2026-03-04",58.6,58.11,58.34,62300,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-03-03",57.62,58.46,56.99,58.12,-1.05,-1.77,27500,{"date":1358,"open":1175,"high":1084,"low":1175,"close":1359,"change":390,"percent_change":22,"volume":1360,"transactions":9,"vwap":1359},"2026-03-02",59.17,113800,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1364,"change":1366,"percent_change":220,"volume":1367,"transactions":9,"vwap":1364},"2026-02-27",58.52,58.8,58.22,-0.5,21600,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":783,"percent_change":390,"volume":1374,"transactions":9,"vwap":1373},"2026-02-26",59.12,59.35,58.57,59.3,19500,{"date":1376,"open":1370,"high":1377,"low":1378,"close":1379,"change":1100,"percent_change":261,"volume":1380,"transactions":9,"vwap":1379},"2026-02-25",59.4,58.67,59.080002,299300,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-02-24",58.099998,58.87,58.07,58.85,0.85,1.47,54000,{"date":1391,"open":1392,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-02-23",58.76,57.66,58,-0.95,-1.61,36000,{"date":1399,"open":1400,"high":1401,"low":1372,"close":1402,"change":1143,"percent_change":1144,"volume":1403,"transactions":9,"vwap":1402},"2026-02-20",58.59,59.25,58.95,22600,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1407,"change":1187,"percent_change":260,"volume":1409,"transactions":9,"vwap":1407},"2026-02-19",58.55,58.92,58.42,28500,{"date":1411,"open":1412,"high":1413,"low":1344,"close":1414,"change":1005,"percent_change":290,"volume":1415,"transactions":9,"vwap":1414},"2026-02-18",58.7,59.32,58.78,20500,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":844,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1421},"2026-02-17",58.39,58.71,57.81,58.5,0.15,25400,{"date":1425,"open":1426,"high":1386,"low":1427,"close":1428,"change":466,"percent_change":566,"volume":1080,"transactions":9,"vwap":1428},"2026-02-13",58.080002,57.76,58.41,{"date":1430,"open":1431,"high":1431,"low":1432,"close":1177,"change":1232,"percent_change":1433,"volume":1108,"transactions":9,"vwap":1177},"2026-02-12",59.54,57.71,-1.85,{"date":1435,"open":974,"high":1436,"low":1437,"close":1438,"change":1162,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1438},"2026-02-11",59.71,58.26,58.93,-0.47,25700,{"date":1442,"open":1443,"high":1068,"low":1444,"close":1136,"change":1170,"percent_change":1171,"volume":1445,"transactions":9,"vwap":1136},"2026-02-10",59.26,59.0099983,31500,{"date":1447,"open":1414,"high":1084,"low":1448,"close":1449,"change":488,"percent_change":1450,"volume":764,"transactions":9,"vwap":1449},"2026-02-09",58.19,59.2,0.71,{"date":1452,"open":1453,"high":1454,"low":1453,"close":1414,"change":1262,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1414},"2026-02-06",57.58,58.82,3.58,34200,{"date":1458,"open":1459,"high":1168,"low":1460,"close":1461,"change":837,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1461},"2026-02-05",57.2,56.54,56.75,-1.3,203800,{"date":1465,"open":1466,"high":1466,"low":1316,"close":1467,"change":726,"percent_change":1312,"volume":1468,"transactions":9,"vwap":1467},"2026-02-04",58.17,57.5,43200,{"date":1470,"open":1471,"high":1167,"low":1472,"close":1350,"change":1320,"percent_change":1106,"volume":1473,"transactions":9,"vwap":1350},"2026-02-03",58.029999,56.9,37700,{"date":1475,"open":1476,"high":1477,"low":1476,"close":1177,"change":390,"percent_change":968,"volume":778,"transactions":9,"vwap":1177},"2026-02-02",57.33,58.049999,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":985,"percent_change":338,"volume":1073,"transactions":9,"vwap":1483},"2026-01-30",57.89,58.27,57.099998,57.47,{"date":1485,"open":1486,"high":1486,"low":1487,"close":1466,"change":1488,"percent_change":1489,"volume":817,"transactions":9,"vwap":1466},"2026-01-29",58.61,57.52,-0.34,-0.58,{"date":1491,"open":983,"high":1492,"low":1493,"close":1494,"change":281,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1494},"2026-01-28",59.02,58.33,58.51,-0.46,29200,{"date":1498,"open":1402,"high":1402,"low":1499,"close":1414,"change":301,"percent_change":281,"volume":1500,"transactions":9,"vwap":1414},"2026-01-27",58.53,26200,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":199,"percent_change":1488,"volume":1445,"transactions":9,"vwap":1506},"2026-01-26",59.23,59.28,58.54,58.94,{"date":1508,"open":1509,"high":1509,"low":983,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-01-23",59.85,59.14,-0.76,-1.27,168200,{"date":1515,"open":1516,"high":1129,"low":1517,"close":1518,"change":146,"percent_change":968,"volume":1519,"transactions":9,"vwap":1518},"2026-01-22",59.95,59.72,59.9,38000,{"date":1521,"open":1510,"high":1522,"low":1486,"close":1523,"change":651,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1523},"2026-01-21",59.59,59.52,1.55,29900,{"date":1527,"open":1421,"high":1528,"low":1471,"close":1486,"change":1529,"percent_change":1462,"volume":1530,"transactions":9,"vwap":1486},"2026-01-20",59.13,-0.77,65500,{"date":1532,"open":1141,"high":1533,"low":1534,"close":1535,"change":111,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1535},"2026-01-16",59.63,59.099998,59.38,-0.02,194600,{"date":1539,"open":1373,"high":1540,"low":1504,"close":1541,"change":829,"percent_change":762,"volume":1542,"transactions":9,"vwap":1541},"2026-01-15",59.67,59.39,43900,{"date":1544,"open":1486,"high":1506,"low":1545,"close":1386,"change":1422,"percent_change":1125,"volume":1546,"transactions":9,"vwap":1386},"2026-01-14",58.45,127500,{"date":1548,"open":1407,"high":1407,"low":1421,"close":1412,"change":1170,"percent_change":1171,"volume":1549,"transactions":9,"vwap":1412},"2026-01-13",52800,{"date":1551,"open":1552,"high":1414,"low":1553,"close":1554,"change":783,"percent_change":146,"volume":770,"transactions":9,"vwap":1554},"2026-01-12",58.28,58.040001,58.69,{"date":1556,"open":1437,"high":1557,"low":1558,"close":1559,"change":270,"percent_change":467,"volume":1560,"transactions":9,"vwap":1559},"2026-01-09",58.68,57.99,58.47,38300,{"date":1562,"open":1563,"high":1564,"low":1476,"close":1565,"change":1276,"percent_change":895,"volume":1566,"transactions":9,"vwap":1565},"2026-01-08",57.56,58.13,57.96,38900,{"date":1568,"open":1345,"high":1345,"low":1569,"close":1570,"change":949,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1570},"2026-01-07",57.6,57.78,-0.41,43700,{"date":1574,"open":1575,"high":1477,"low":1482,"close":1576,"change":811,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1576},"2026-01-06",57.27,58.02,1.42,217900,{"date":1580,"open":1581,"high":1582,"low":1581,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2026-01-05",56.33,57.4,57.21,1.03,1.83,28600,{"date":1588,"open":1287,"high":1589,"low":1275,"close":1590,"change":1328,"percent_change":1591,"volume":1473,"transactions":9,"vwap":1590},"2026-01-02",56.31,56.18,1.3,{"date":1593,"open":1594,"high":1595,"low":1275,"close":1275,"change":757,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1275},"2025-12-31",55.99,56.07,-1.21,39100,{"date":1599,"open":1310,"high":1310,"low":1600,"close":1601,"change":1106,"percent_change":1224,"volume":839,"transactions":9,"vwap":1601},"2025-12-30",56.11,56.14,{"date":1603,"open":1604,"high":1604,"low":1605,"close":1318,"change":1079,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1318},"2025-12-29",56.62,56.41,-0.62,28100,{"date":1609,"open":1352,"high":1352,"low":1604,"close":1325,"change":240,"percent_change":727,"volume":1610,"transactions":9,"vwap":1325},"2025-12-26",24300,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":230,"percent_change":642,"volume":1617,"transactions":9,"vwap":1616},"2025-12-24",56.92,57.11,56.64,56.98,16500,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":1625,"volume":1156,"transactions":9,"vwap":1623},"2025-12-23",57.060001,57.29,56.69,56.94,-0.32,-0.56,{"date":1627,"open":1628,"high":1483,"low":1629,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2025-12-22",56.93,56.88,57.26,0.65,1.15,26300,{"date":1635,"open":1636,"high":1637,"low":1636,"close":1638,"change":1639,"percent_change":1640,"volume":812,"transactions":9,"vwap":1638},"2025-12-19",55.8,56.63,56.61,0.98,1.76,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":538,"percent_change":380,"volume":1156,"transactions":9,"vwap":1646},"2025-12-18",55.83,56.15,55.49,55.63,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":1224,"percent_change":338,"volume":1218,"transactions":9,"vwap":1652},"2025-12-17",56,56.23,55.02,55.11,{"date":1654,"open":1185,"high":1590,"low":1655,"close":1656,"change":583,"percent_change":250,"volume":1657,"transactions":9,"vwap":1656},"2025-12-16",55.43,55.78,49000,{"date":1659,"open":1482,"high":1482,"low":1244,"close":1600,"change":678,"percent_change":1119,"volume":1660,"transactions":9,"vwap":1600},"2025-12-15",31700,{"date":1662,"open":1177,"high":1177,"low":1663,"close":1664,"change":1665,"percent_change":1666,"volume":1586,"transactions":9,"vwap":1664},"2025-12-12",56.55,56.66,-1.12,-1.94,{"date":1668,"open":1669,"high":1670,"low":1669,"close":1570,"change":804,"percent_change":1671,"volume":1172,"transactions":9,"vwap":1570},"2025-12-11",57.080002,57.82,1.21,{"date":1673,"open":1674,"high":1675,"low":1674,"close":1676,"change":968,"percent_change":116,"volume":1677,"transactions":9,"vwap":1676},"2025-12-10",56.3,57.31,57.09,28900,{"date":1679,"open":1680,"high":1681,"low":1680,"close":1682,"change":1144,"percent_change":844,"volume":1683,"transactions":9,"vwap":1682},"2025-12-09",56.32,56.79,56.45,26400,{"date":1685,"open":1686,"high":1686,"low":1687,"close":1688,"change":1536,"percent_change":717,"volume":1689,"transactions":9,"vwap":1688},"2025-12-08",56.8,56.28,56.4,50600,{"date":1691,"open":1333,"high":1692,"low":1693,"close":1694,"change":1536,"percent_change":717,"volume":1695,"transactions":9,"vwap":1694},"2025-12-05",56.72,56.36,56.42,26100,{"date":1697,"open":1656,"high":1664,"low":1698,"close":1311,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1311},"2025-12-04",55.68,0.7,1.26,31400,{"date":1703,"open":1259,"high":1704,"low":1303,"close":1274,"change":968,"percent_change":1705,"volume":1660,"transactions":9,"vwap":1274},"2025-12-03",55.77,1.16,{"date":1707,"open":1708,"high":1708,"low":1709,"close":1709,"change":1011,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1709},"2025-12-02",55.7,55.099998,-0.13,53500,{"date":1713,"open":1259,"high":1708,"low":1714,"close":1715,"change":797,"percent_change":838,"volume":1716,"transactions":9,"vwap":1715},"2025-12-01",55.14,55.17,21100,{"date":1718,"open":1719,"high":1720,"low":1258,"close":1643,"change":822,"percent_change":131,"volume":1721,"transactions":9,"vwap":1643},"2025-11-28",55.62,55.91,29000,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1204,"change":822,"percent_change":131,"volume":1727,"transactions":9,"vwap":1204},"2025-11-26",55.2,55.79,55.080002,23800,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1302,"change":805,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1302},"2025-11-25",53.89,54.99,53.84,1.97,58200,{"date":1736,"open":1737,"high":1738,"low":1737,"close":1738,"change":1739,"percent_change":1733,"volume":1740,"transactions":9,"vwap":1738},"2025-11-24",53.07,53.91,1.04,15600,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1746},"2025-11-21",51.8,53.16,51.68,52.87,1.17,2.26,25500,{"date":1751,"open":1752,"high":1753,"low":26,"close":1754,"change":1232,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1754},"2025-11-20",53.72,54.11,51.7,-2.06,35700,{"date":1758,"open":1222,"high":1759,"low":1760,"close":1761,"change":1100,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1761},"2025-11-19",53.13,52.49,52.79,0.44,64900,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":643,"percent_change":1064,"volume":1770,"transactions":9,"vwap":1769},"2025-11-18",52.31,52.8,51.96,52.56,349700,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1776},"2025-11-17",53.43,53.46,52.19,52.45,-0.91,-1.71,99300,{"date":1781,"open":1782,"high":1783,"low":1766,"close":1784,"change":642,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1784},"2025-11-14",52.59,53.8,53.36,0.13,45100,{"date":1788,"open":1789,"high":1789,"low":1790,"close":1791,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1791},"2025-11-13",54.57,53.18,53.29,-1.67,-3.04,35100,{"date":1796,"open":1797,"high":1290,"low":1798,"close":1213,"change":717,"percent_change":1011,"volume":1799,"transactions":9,"vwap":1213},"2025-11-12",55.13,54.92,22000,{"date":1801,"open":1802,"high":1803,"low":1215,"close":1804,"change":1805,"percent_change":661,"volume":1806,"transactions":9,"vwap":1804},"2025-11-11",55.049999,55.27,55,-0.14,43800,{"date":1808,"open":1809,"high":1184,"low":1810,"close":1714,"change":22,"percent_change":1705,"volume":1811,"transactions":9,"vwap":1714},"2025-11-10",55.29,54.78,266000,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":431,"percent_change":271,"volume":1818,"transactions":9,"vwap":1817},"2025-11-07",53.54,54.59,53.21,54.51,456500,{"date":1820,"open":1281,"high":1281,"low":1821,"close":1822,"change":1823,"percent_change":1824,"volume":1263,"transactions":9,"vwap":1822},"2025-11-06",53.93,54.060001,-0.89,-1.62,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":1831,"percent_change":1832,"volume":1403,"transactions":9,"vwap":1830},"2025-11-05",54.37,55.22,54.3,54.95,0.76,1.4,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1837,"change":1838,"percent_change":1433,"volume":915,"transactions":9,"vwap":1837},"2025-11-04",54.24,54.98,54.19,-1.02,{"date":1840,"open":1841,"high":1841,"low":1817,"close":1842,"change":727,"percent_change":1488,"volume":1843,"transactions":9,"vwap":1842},"2025-11-03",55.55,55.21,52500,{"date":1845,"open":1282,"high":1646,"low":1651,"close":1204,"change":430,"percent_change":738,"volume":1846,"transactions":9,"vwap":1204},"2025-10-31",34900,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1652,"change":1852,"percent_change":348,"volume":853,"transactions":9,"vwap":1652},"2025-10-30",55.38,55.88,54.9,-0.49,{"date":1854,"open":1287,"high":1855,"low":1856,"close":1857,"change":1858,"percent_change":699,"volume":1859,"transactions":9,"vwap":1857},"2025-10-29",56.37,55.33,55.6,-0.29,30800,{"date":1861,"open":1694,"high":1694,"low":1850,"close":1862,"change":557,"percent_change":837,"volume":1255,"transactions":9,"vwap":1862},"2025-10-28",55.89,{"date":1864,"open":1604,"high":1865,"low":1590,"close":1589,"change":926,"percent_change":968,"volume":1126,"transactions":9,"vwap":1589},"2025-10-27",56.67,{"date":1867,"open":1868,"high":1868,"low":1194,"close":1194,"change":738,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1194},"2025-10-24",56.34,0.96,19400,{"date":1872,"open":1873,"high":1295,"low":1326,"close":1184,"change":1387,"percent_change":1874,"volume":1255,"transactions":9,"vwap":1184},"2025-10-23",54.83,1.56,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1789,"change":1838,"percent_change":1880,"volume":1087,"transactions":9,"vwap":1789},"2025-10-22",55.45,55.52,54,-1.83,{"date":1882,"open":1245,"high":1643,"low":1724,"close":1883,"change":844,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1883},"2025-10-21",55.59,0.16,19000,{"date":1887,"open":1206,"high":1719,"low":1803,"close":1193,"change":38,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1193},"2025-10-20",1.33,17000,{"date":1891,"open":1892,"high":1893,"low":1835,"close":1894,"change":319,"percent_change":1439,"volume":1895,"transactions":9,"vwap":1894},"2025-10-17",54.82,55.040001,54.77,54700,{"date":1897,"open":1192,"high":1192,"low":1898,"close":1899,"change":576,"percent_change":986,"volume":1900,"transactions":9,"vwap":1899},"2025-10-16",54.76,55.029999,66900,{"date":1902,"open":1594,"high":1687,"low":1802,"close":1698,"change":943,"percent_change":829,"volume":1903,"transactions":9,"vwap":1698},"2025-10-15",19200,{"date":1905,"open":1229,"high":1906,"low":1229,"close":1849,"change":146,"percent_change":804,"volume":1907,"transactions":9,"vwap":1849},"2025-10-14",55.81,51800,{"date":1909,"open":1910,"high":1281,"low":1911,"close":1804,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1804},"2025-10-13",54.42,54.36,1.36,2.54,46900,{"date":1916,"open":1184,"high":1883,"low":1917,"close":1214,"change":1918,"percent_change":1919,"volume":1397,"transactions":9,"vwap":1214},"2025-10-10",53.55,-1.7,-3.07,{"date":1921,"open":1719,"high":1252,"low":1922,"close":1923,"change":583,"percent_change":250,"volume":903,"transactions":9,"vwap":1923},"2025-10-09",55.18,55.34,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":158,"percent_change":1043,"volume":1930,"transactions":9,"vwap":1929},"2025-10-08",55.31,55.71,54.91,55.67,33400,{"date":1932,"open":1274,"high":1274,"low":1933,"close":1934,"change":1489,"percent_change":420,"volume":1473,"transactions":9,"vwap":1934},"2025-10-07",54.63,54.93,{"date":1936,"open":1937,"high":1199,"low":1856,"close":1937,"change":1277,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1937},"2025-10-06",55.51,0.6,28000,{"date":1941,"open":1942,"high":1646,"low":1709,"close":1922,"change":894,"percent_change":151,"volume":1943,"transactions":9,"vwap":1922},"2025-10-03",55.26,55000,{"date":1945,"open":1946,"high":1804,"low":1229,"close":1731,"change":290,"percent_change":467,"volume":1885,"transactions":9,"vwap":1731},"2025-10-02",54.75,{"date":1948,"open":1949,"high":1817,"low":1949,"close":1817,"change":449,"percent_change":390,"volume":1610,"transactions":9,"vwap":1817},"2025-10-01",54.080002,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1198,"change":844,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1198},"2025-09-30",54.15,54.35,53.75,0.17,18200,{"date":1958,"open":1817,"high":1817,"low":1959,"close":1960,"change":1144,"percent_change":844,"volume":1961,"transactions":9,"vwap":1960},"2025-09-29",54.13,54.22,55500,{"date":1963,"open":1964,"high":1837,"low":1212,"close":1965,"change":1247,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1965},"2025-09-26",53.83,54.17,0.93,12700,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1970,"change":699,"percent_change":749,"volume":1973,"transactions":9,"vwap":1970},"2025-09-25",53.67,53.77,53.27,10600,{"date":1975,"open":1302,"high":1976,"low":1977,"close":1837,"change":1978,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1837},"2025-09-24",55.16,54.12,-0.72,-1.31,24200,{"date":1982,"open":1715,"high":1193,"low":1873,"close":1928,"change":241,"percent_change":583,"volume":1983,"transactions":9,"vwap":1928},"2025-09-23",74900,{"date":1985,"open":1815,"high":1709,"low":1986,"close":1987,"change":1100,"percent_change":488,"volume":1988,"transactions":9,"vwap":1987},"2025-09-22",54.46,55.09,23500,{"date":1990,"open":1206,"high":1206,"low":1991,"close":1992,"change":1162,"percent_change":584,"volume":1993,"transactions":9,"vwap":1992},"2025-09-19",54.72,54.86,18300,{"date":1995,"open":1996,"high":1259,"low":1997,"close":1714,"change":805,"percent_change":1998,"volume":1660,"transactions":9,"vwap":1714},"2025-09-18",54.61,54.52,1.96,{"date":2000,"open":2001,"high":1326,"low":1230,"close":1949,"change":1144,"percent_change":844,"volume":2002,"transactions":9,"vwap":1949},"2025-09-17",54.21,32600,{"date":2004,"open":2005,"high":2005,"low":1814,"close":2006,"change":1011,"percent_change":1710,"volume":1727,"transactions":9,"vwap":2006},"2025-09-16",54.09,54.029999,{"date":2008,"open":1960,"high":2009,"low":2010,"close":2011,"change":894,"percent_change":151,"volume":1374,"transactions":9,"vwap":2011},"2025-09-15",54.32,53.96,54.099998,{"date":2013,"open":2014,"high":2015,"low":1730,"close":1738,"change":1439,"percent_change":864,"volume":2016,"transactions":9,"vwap":1738},"2025-09-12",54.26,54.34,60600,{"date":2018,"open":2019,"high":2020,"low":2019,"close":2020,"change":1584,"percent_change":2021,"volume":950,"transactions":9,"vwap":2020},"2025-09-11",53.68,54.38,1.93,{"date":2023,"open":2024,"high":2025,"low":1744,"close":2026,"change":948,"percent_change":1162,"volume":2027,"transactions":9,"vwap":2026},"2025-09-10",53.7,53.9,53.35,50300,{"date":2029,"open":1752,"high":1752,"low":1790,"close":2030,"change":557,"percent_change":1035,"volume":2031,"transactions":9,"vwap":2030},"2025-09-09",53.5,103400,{"date":2033,"open":2024,"high":2034,"low":2035,"close":2034,"change":2036,"percent_change":1247,"volume":2037,"transactions":9,"vwap":2034},"2025-09-08",53.92,53.53,0.27,19600,{"date":2039,"open":2019,"high":1821,"low":2040,"close":1231,"change":822,"percent_change":811,"volume":2041,"transactions":9,"vwap":1231},"2025-09-05",53.0099983,31200,{"date":2043,"open":1767,"high":2044,"low":2045,"close":2044,"change":968,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2044},"2025-09-04",53.22,52.7,1.22,13100,{"date":2049,"open":1222,"high":2050,"low":2051,"close":2052,"change":726,"percent_change":509,"volume":1610,"transactions":9,"vwap":2052},"2025-09-03",52.81,52.3,52.58,{"date":2054,"open":2055,"high":2045,"low":2056,"close":2045,"change":281,"percent_change":584,"volume":1683,"transactions":9,"vwap":2045},"2025-09-02",52.53,52.21,{"date":2058,"open":2059,"high":2059,"low":2060,"close":2061,"change":2062,"percent_change":401,"volume":2063,"transactions":9,"vwap":2061},"2025-08-29",53.69,52.83,52.97,-0.73,23300,{"date":2065,"open":2066,"high":2024,"low":2067,"close":2024,"change":1247,"percent_change":380,"volume":2068,"transactions":9,"vwap":2024},"2025-08-28",53.52,53.12,180700,{"date":2070,"open":2071,"high":1784,"low":2050,"close":2072,"change":151,"percent_change":136,"volume":2073,"transactions":9,"vwap":2072},"2025-08-27",53.040001,53.2,40000,{"date":2075,"open":2076,"high":2061,"low":2077,"close":2078,"change":488,"percent_change":2079,"volume":1740,"transactions":9,"vwap":2078},"2025-08-26",52.66,52.65,52.85,0.8,{"date":2081,"open":2082,"high":2082,"low":2083,"close":2083,"change":699,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2083},"2025-08-25",52.88,52.43,-0.98,19300,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":1388,"percent_change":2092,"volume":870,"transactions":9,"vwap":2091},"2025-08-22",51.81,53.19,51.5,52.95,2.86,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":1785,"percent_change":121,"volume":2099,"transactions":9,"vwap":2098},"2025-08-21",51.18,51.53,51.02,51.48,20400,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":948,"percent_change":1858,"volume":2106,"transactions":9,"vwap":2105},"2025-08-20",51.44,51.56,50.75,51.35,34300,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2090,"change":2112,"percent_change":400,"volume":1586,"transactions":9,"vwap":2090},"2025-08-19",51.87,52.11,51.39,-0.45,{"date":2114,"open":1754,"high":2115,"low":1754,"close":2116,"change":121,"percent_change":290,"volume":2117,"transactions":9,"vwap":2116},"2025-08-18",52.029999,51.95,13500,{"date":2119,"open":1768,"high":2120,"low":2121,"close":1754,"change":319,"percent_change":1366,"volume":2122,"transactions":9,"vwap":1754},"2025-08-15",51.97,51.52,41500,{"date":2124,"open":2125,"high":2126,"low":2127,"close":1768,"change":1511,"percent_change":2128,"volume":1889,"transactions":9,"vwap":1768},"2025-08-14",52,52.17,51.58,-1.44,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2132,"change":66,"percent_change":852,"volume":870,"transactions":9,"vwap":2132},"2025-08-13",52.2,52.72,51.9,{"date":2135,"open":2136,"high":2137,"low":2104,"close":2138,"change":1329,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2138},"2025-08-12",50.97,51.84,51.82,2.53,17400,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":301,"percent_change":1624,"volume":2147,"transactions":9,"vwap":2146},"2025-08-11",50.78,51.040001,50.51,50.54,17200,{"date":2149,"open":2150,"high":2150,"low":2151,"close":2152,"change":1170,"percent_change":1171,"volume":2153,"transactions":9,"vwap":2152},"2025-08-08",51.09,50.59,50.7,20600,{"date":2155,"open":2156,"high":2156,"low":2157,"close":2158,"change":280,"percent_change":583,"volume":2159,"transactions":9,"vwap":2158},"2025-08-07",51.16,50.3,50.69,105700,{"date":2161,"open":2162,"high":2163,"low":2145,"close":2164,"change":1170,"percent_change":1171,"volume":2165,"transactions":9,"vwap":2164},"2025-08-06",50.89,50.91,50.86,23600,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":2172,"percent_change":300,"volume":1270,"transactions":9,"vwap":2171},"2025-08-05",51.12,51.31,50.5,50.85,-0.05,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2176,"change":66,"percent_change":604,"volume":1058,"transactions":9,"vwap":2176},"2025-08-04",50.28,50.9,50.19,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2183,"change":749,"percent_change":2184,"volume":1846,"transactions":9,"vwap":2183},"2025-08-01",50.0099983,50.34,49.33,50,-1.88,{"date":2186,"open":2102,"high":2187,"low":2162,"close":2188,"change":1321,"percent_change":1511,"volume":1456,"transactions":9,"vwap":2188},"2025-07-31",51.73,50.96,{"date":2190,"open":2111,"high":1768,"low":2191,"close":2105,"change":260,"percent_change":2192,"volume":1108,"transactions":9,"vwap":2105},"2025-07-30",51.080002,0.47,{"date":2194,"open":2195,"high":2195,"low":2196,"close":2197,"change":281,"percent_change":791,"volume":2198,"transactions":9,"vwap":2197},"2025-07-29",51.77,51,51.11,19700,{"date":2200,"open":2201,"high":2201,"low":2202,"close":2203,"change":2172,"percent_change":300,"volume":758,"transactions":9,"vwap":2203},"2025-07-28",51.59,51.24,51.38,{"date":2205,"open":2206,"high":2090,"low":2207,"close":2208,"change":151,"percent_change":804,"volume":2209,"transactions":9,"vwap":2208},"2025-07-25",51.45,51.029999,51.43,17800,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2191,"change":359,"percent_change":859,"volume":1126,"transactions":9,"vwap":2191},"2025-07-24",51.36,51.4,51.07,{"date":2216,"open":2217,"high":2121,"low":2191,"close":2121,"change":2218,"percent_change":976,"volume":2219,"transactions":9,"vwap":2121},"2025-07-23",51.15,0.67,49200,{"date":2221,"open":2222,"high":2136,"low":2223,"close":2171,"change":1277,"percent_change":1631,"volume":824,"transactions":9,"vwap":2171},"2025-07-22",50.47,50.45,{"date":2225,"open":2202,"high":2226,"low":2145,"close":2227,"change":1106,"percent_change":837,"volume":2228,"transactions":9,"vwap":2227},"2025-07-21",51.25,50.52,34400,{"date":2230,"open":2208,"high":2208,"low":2231,"close":2176,"change":1805,"percent_change":281,"volume":1080,"transactions":9,"vwap":2176},"2025-07-18",50.77,{"date":2233,"open":2234,"high":2235,"low":2234,"close":2144,"change":2218,"percent_change":1888,"volume":2236,"transactions":9,"vwap":2144},"2025-07-17",50.53,51.21,39600,{"date":2238,"open":2183,"high":2239,"low":2240,"close":2241,"change":1247,"percent_change":45,"volume":2242,"transactions":9,"vwap":2241},"2025-07-16",50.49,49.49,50.37,50900,{"date":2244,"open":2171,"high":2171,"low":2245,"close":2245,"change":2062,"percent_change":2128,"volume":969,"transactions":9,"vwap":2245},"2025-07-15",49.87,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":261,"percent_change":131,"volume":817,"transactions":9,"vwap":2251},"2025-07-14",50.14,50.67,50.13,50.6,{"date":2253,"open":2254,"high":2249,"low":2255,"close":2256,"change":1606,"percent_change":777,"volume":2257,"transactions":9,"vwap":2256},"2025-07-11",50.56,50.18,50.21,27700,{"date":2259,"open":2260,"high":2156,"low":2234,"close":2261,"change":1785,"percent_change":1125,"volume":939,"transactions":9,"vwap":2261},"2025-07-10",50.84,50.83,{"date":2263,"open":2152,"high":2264,"low":2265,"close":2152,"change":2192,"percent_change":380,"volume":2266,"transactions":9,"vwap":2152},"2025-07-09",50.74,50.17,18400,{"date":2268,"open":2269,"high":2170,"low":2270,"close":2271,"change":1955,"percent_change":784,"volume":2272,"transactions":9,"vwap":2271},"2025-07-08",50.2,50.049999,50.23,14700,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":250,"percent_change":478,"volume":2279,"transactions":9,"vwap":2278},"2025-07-07",50.36,50.63,49.79,50.060001,16200,{"date":2281,"open":2282,"high":2283,"low":2269,"close":2284,"change":1006,"percent_change":762,"volume":1956,"transactions":9,"vwap":2284},"2025-07-03",50.44,50.93,50.65,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2177,"change":151,"percent_change":1699,"volume":1889,"transactions":9,"vwap":2177},"2025-07-02",49.89,50.24,49.65,{"date":2291,"open":2240,"high":2175,"low":2292,"close":2293,"change":1186,"percent_change":1884,"volume":2294,"transactions":9,"vwap":2293},"2025-07-01",49.19,49.84,30600,{"date":2296,"open":2245,"high":2245,"low":2297,"close":2298,"change":449,"percent_change":126,"volume":1607,"transactions":9,"vwap":2298},"2025-06-30",49.54,49.76,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":1144,"percent_change":933,"volume":2305,"transactions":9,"vwap":2304},"2025-06-27",49.83,49.92,49.27,49.56,46200,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":2312,"percent_change":2313,"volume":927,"transactions":9,"vwap":2311},"2025-06-26",49.14,49.53,48.85,49.51,0.75,1.54,{"date":2315,"open":2316,"high":2316,"low":2317,"close":2317,"change":250,"percent_change":338,"volume":1374,"transactions":9,"vwap":2317},"2025-06-25",49.41,48.76,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2323,"change":1699,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2323},"2025-06-24",49,49.39,48.9,49.35,1.44,26900,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2329,"change":538,"percent_change":955,"volume":909,"transactions":9,"vwap":2329},"2025-06-23",48,48.65,47.62,{"date":2332,"open":2333,"high":2333,"low":2334,"close":2335,"change":300,"percent_change":1312,"volume":1322,"transactions":9,"vwap":2335},"2025-06-20",48.54,47.96,48.13,{"date":2337,"open":2338,"high":2333,"low":2334,"close":2339,"change":1005,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2339},"2025-06-18",48.0099983,48.23,0.58,50500,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2347,"change":411,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2347},"2025-06-17",48.049999,48.3,47.92,47.95,-0.99,104600,{"date":2351,"open":2352,"high":2353,"low":2352,"close":2354,"change":2355,"percent_change":1747,"volume":2356,"transactions":9,"vwap":2354},"2025-06-16",48.25,48.67,48.43,0.56,12600,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2362,"change":1777,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2362},"2025-06-13",48.060001,48.51,47.67,47.87,-1.87,16700,{"date":2366,"open":2333,"high":2367,"low":2368,"close":2369,"change":717,"percent_change":2370,"volume":1409,"transactions":9,"vwap":2369},"2025-06-12",48.82,48.39,48.78,-0.08,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2367,"change":727,"percent_change":1321,"volume":1525,"transactions":9,"vwap":2367},"2025-06-11",49.34,49.36,48.77,{"date":2377,"open":2378,"high":2303,"low":2322,"close":2379,"change":1186,"percent_change":1884,"volume":978,"transactions":9,"vwap":2379},"2025-06-10",49.23,49.0099983,{"date":2381,"open":2382,"high":2378,"low":2383,"close":2384,"change":642,"percent_change":1187,"volume":2385,"transactions":9,"vwap":2384},"2025-06-09",49.22,48.74,48.93,13700,{"date":2387,"open":2388,"high":2389,"low":2390,"close":137,"change":2391,"percent_change":1700,"volume":903,"transactions":9,"vwap":137},"2025-06-06",48.79,48.94,48.58,0.61,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2352,"change":1170,"percent_change":1171,"volume":824,"transactions":9,"vwap":2352},"2025-06-05",48.36,48.55,48.099998,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2402,"change":1144,"percent_change":933,"volume":2403,"transactions":9,"vwap":2402},"2025-06-04",48.18,48.44,48.07,48.24,22900,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2409,"change":38,"percent_change":2313,"volume":2209,"transactions":9,"vwap":2409},"2025-06-03",47.74,48.35,47.35,48.19,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":1144,"percent_change":643,"volume":2416,"transactions":9,"vwap":2415},"2025-06-02",47.42,47.63,46.81,47.46,16400,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":1170,"percent_change":1171,"volume":2423,"transactions":9,"vwap":2422},"2025-05-30",47.31,47.6,46.86,47.41,13000,{"date":2425,"open":2426,"high":2426,"low":2427,"close":2428,"change":106,"percent_change":1785,"volume":1044,"transactions":9,"vwap":2428},"2025-05-29",47.89,47.029999,47.4,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2433,"change":1366,"percent_change":1354,"volume":1980,"transactions":9,"vwap":2433},"2025-05-28",47.91,48.02,47.34,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2439,"change":1584,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2439},"2025-05-27",47.56,47.88,46.89,47.84,2.2,35200,{"date":2443,"open":2444,"high":2445,"low":2444,"close":2414,"change":2370,"percent_change":280,"volume":1749,"transactions":9,"vwap":2414},"2025-05-23",46.3,47.02,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2438,"change":1170,"percent_change":1171,"volume":2099,"transactions":9,"vwap":2438},"2025-05-22",46.68,47.17,46.59,{"date":2452,"open":2453,"high":2338,"low":2454,"close":2455,"change":1512,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2455},"2025-05-21",47.76,46.78,46.88,-2.64,21200,{"date":2459,"open":2460,"high":2407,"low":2426,"close":2461,"change":717,"percent_change":2370,"volume":2462,"transactions":9,"vwap":2461},"2025-05-20",48.09,48.15,33500,{"date":2464,"open":2413,"high":2352,"low":2465,"close":2409,"change":280,"percent_change":1079,"volume":2466,"transactions":9,"vwap":2409},"2025-05-19",47.55,341000,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2394,"change":1247,"percent_change":1739,"volume":1341,"transactions":9,"vwap":2394},"2025-05-16",47.77,48.5,47.65,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2475,"change":933,"percent_change":1064,"volume":2477,"transactions":9,"vwap":2475},"2025-05-15",47.53,47.86,47.29,28800,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2453,"change":1320,"percent_change":1495,"volume":2165,"transactions":9,"vwap":2453},"2025-05-14",47.93,48.2,47.71,{"date":2484,"open":2485,"high":2461,"low":2413,"close":2486,"change":1100,"percent_change":290,"volume":2063,"transactions":9,"vwap":2486},"2025-05-13",47.94,47.98,{"date":2488,"open":2489,"high":2475,"low":2490,"close":2491,"change":2492,"percent_change":2493,"volume":1496,"transactions":9,"vwap":2491},"2025-05-12",47.85,47.16,47.75,1.71,3.71,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2499,"change":199,"percent_change":708,"volume":2500,"transactions":9,"vwap":2499},"2025-05-09",46.31,46.49,45.93,46.040001,52100,{"date":2502,"open":2499,"high":2503,"low":2504,"close":2505,"change":158,"percent_change":1155,"volume":1617,"transactions":9,"vwap":2505},"2025-05-08",46.65,45.81,46.24,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2511,"change":1100,"percent_change":270,"volume":2228,"transactions":9,"vwap":2511},"2025-05-07",45.45,45.83,45.23,45.5,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2517,"change":1366,"percent_change":1232,"volume":2153,"transactions":9,"vwap":2517},"2025-05-06",45.31,45.63,45.09,45.27,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":727,"percent_change":1571,"volume":2524,"transactions":9,"vwap":2523},"2025-05-05",45.57,46.16,45.44,45.77,78200,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2530,"change":2531,"percent_change":2532,"volume":2533,"transactions":9,"vwap":2530},"2025-05-02",45.64,46.2,45.55,45.96,0.97,2.16,129900,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2539,"change":146,"percent_change":1387,"volume":2540,"transactions":9,"vwap":2539},"2025-05-01",44.95,45.41,44.8,44.99,28700,{"date":2542,"open":2543,"high":2538,"low":2544,"close":2545,"change":1162,"percent_change":1606,"volume":1786,"transactions":9,"vwap":2545},"2025-04-30",44.27,43.7,44.61,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2551,"change":151,"percent_change":2552,"volume":2553,"transactions":9,"vwap":2551},"2025-04-29",44.51,45.080002,44.2,44.89,0.79,67800,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2559,"change":106,"percent_change":1785,"volume":2441,"transactions":9,"vwap":2559},"2025-04-28",44.65,45.35,44.07,44.54,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2565,"change":642,"percent_change":1884,"volume":2540,"transactions":9,"vwap":2565},"2025-04-25",44.44,44.53,43.89,44.48,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2571,"change":955,"percent_change":2572,"volume":2573,"transactions":9,"vwap":2571},"2025-04-24",43.59,44.42,43.48,44.41,2.49,76000,{"date":2575,"open":2576,"high":2577,"low":2578,"close":2579,"change":1831,"percent_change":2580,"volume":1397,"transactions":9,"vwap":2579},"2025-04-23",43.83,44.49,43.19,43.33,1.79,{"date":179,"open":2582,"high":2583,"low":175,"close":2584,"change":1762,"percent_change":1739,"volume":2585,"transactions":9,"vwap":2584},42.13,42.71,42.57,91100]