[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IXC":3,"homepage-market-summary":29,"stock-historical-IXC":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IXC","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 Global Energy ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.5021,1.448468,"Semi-Annual",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},57.89,57.06,58,57.7,0.19,0.33,551757.507559,60.695,40.049999,791449.294296488,86.4,6252,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":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":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},36.73,659943,240879123.574122,54.46,"2025-04-22",[181,184,193,204,214,223,233,243,252,262,272,283,293,303,312,323,333,344,355,365,374,384,393,403,413,424,435,445,453,462,472,481,491,501,511,522,531,540,551,562,573,584,594,604,615,625,635,645,656,666,677,687,698,708,718,729,738,748,757,768,777,786,795,802,811,818,826,834,843,851,858,866,875,883,891,898,906,915,924,931,939,944,950,956,965,974,979,987,996,1002,1008,1016,1025,1032,1041,1049,1057,1064,1069,1076,1083,1090,1097,1104,1110,1116,1123,1130,1136,1144,1150,1156,1161,1167,1174,1182,1188,1196,1204,1210,1216,1221,1228,1232,1237,1245,1250,1254,1263,1269,1276,1282,1286,1292,1297,1302,1308,1313,1319,1323,1328,1333,1339,1347,1354,1360,1367,1375,1381,1386,1394,1399,1405,1410,1416,1425,1430,1437,1445,1452,1459,1467,1475,1480,1484,1492,1501,1507,1516,1525,1532,1540,1547,1554,1561,1569,1576,1583,1590,1597,1604,1611,1618,1625,1632,1639,1646,1654,1662,1670,1677,1682,1689,1694,1702,1708,1715,1722,1729,1735,1742,1748,1756,1763,1770,1775,1782,1787,1793,1799,1805,1811,1817,1822,1829,1835,1842,1848,1855,1861,1867,1871,1877,1882,1887,1894,1900,1904,1910,1917,1922,1929,1936,1940,1944,1948,1953,1961,1967,1973,1977,1984,1988,1995,2002,2009,2017,2020,2024,2028,2033,2037,2041,2046,2052,2057,2063,2068,2073,2077,2085,2090,2093,2097,2101,2106,2109,2114,2120,2124,2130,2138,2144,2150,2155,2159,2163,2165,2169,2173,2179,2186,2191,2198,2205,2211,2218,2224,2230,2237,2242,2247,2254,2260,2266,2271,2276,2280,2286,2290,2295,2300,2305,2311,2316,2322,2327,2333,2339,2345,2348,2353,2357,2363,2368,2372,2375,2381,2386,2391,2398,2405,2412,2417,2420,2424,2428,2431,2436,2441,2446,2451,2458,2464,2470,2474,2479,2485,2492,2498,2504,2510,2516,2523,2530,2537,2542,2547,2553,2559,2566,2570,2576,2583,2589,2596,2603,2609,2615,2621,2627,2632,2637,2642,2649],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},7934,57.6714,{"date":185,"open":186,"high":187,"low":188,"close":20,"change":37,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",56.71,57.71,56.55,1.28,338945.192559,4506,57.3489,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",57.25,57.52,56.9406,56.97,0.03,0.05,362124.854357,4725,57.3084,{"date":205,"open":206,"high":207,"low":188,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",56.73,57.22,56.94,-0.73,-1.27,381251.027035,4706,56.9581,{"date":215,"open":216,"high":216,"low":217,"close":218,"change":219,"percent_change":126,"volume":220,"transactions":221,"vwap":222},"2026-09-28",58.15,57.5,57.67,0.23,354990.344518,4406,57.8342,{"date":224,"open":217,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",57.72,57.17,57.44,-0.6,-1.03,311380.406777,3890,57.3935,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":151,"volume":240,"transactions":241,"vwap":242},"2026-09-24",58.28,58.72,57.935,58.04,0.2,1468086.412683,5320,58.3084,{"date":244,"open":196,"high":245,"low":246,"close":247,"change":248,"percent_change":101,"volume":249,"transactions":250,"vwap":251},"2026-09-23",58.2144,57.46,57.84,0.58,623776.026571,4037,57.8609,{"date":253,"open":198,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",57.8625,56.78,57.26,-0.39,-0.68,371874.066657,4298,57.4436,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":210,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-21",58.41,58.83,57.61,57.65,-2.16,1266675.804991,7603,58.0433,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",58.97,59.2193,58.78,58.92,-0.28,-0.47,281127.336825,3414,58.9751,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":22,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-17",58.56,59.28,58.44,59.2,0.56,356413.382312,3112,58.9693,{"date":294,"open":295,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-16",60.01,58.64,58.87,-1.71,-2.82,306195.694749,3749,59.3369,{"date":304,"open":305,"high":24,"low":306,"close":307,"change":189,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-15",59.52,59.51,60.58,2.16,344201.307078,4062,60.3316,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-14",60.33,60.35,59.09,59.3,-0.37,-0.62,1408813.945992,6231,59.7876,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":106,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-11",59.46,59.99,59.23,59.67,0.1,1050112.949658,7219,59.6322,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-10",60.4,60.4585,59.162,59.61,-0.27,-0.45,370213.858282,3935,59.6723,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-09",59.89,60.3,59.56,59.88,0.61,1.03,359701.683681,4040,59.8571,{"date":356,"open":357,"high":358,"low":297,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-08",59.07,59.68,59.27,0.86,1.47,299430.35672,4047,59.2761,{"date":366,"open":367,"high":236,"low":368,"close":264,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-04",58.51,57.895,-0.5,-0.85,2057042.048449,18510,58.4227,{"date":375,"open":376,"high":377,"low":297,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-03",59.31,59.6395,58.91,-0.29,-0.49,385416.509074,4619,59.2512,{"date":385,"open":386,"high":387,"low":388,"close":288,"change":389,"percent_change":199,"volume":390,"transactions":391,"vwap":392},"2026-09-02",58.8,59.459,58.73,0.02,211315.580074,3594,59.2157,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":44,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-01",58.99,59.22,58.54,59.18,1.72,277388.373252,3783,58.8973,{"date":404,"open":19,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-31",58.52,57.535,58.18,1.08,1.89,440093.144467,5141,57.8969,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-28",57.02,57.19,56.75,57.1,0.12,0.21,389193.336654,3793,56.9403,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-27",57.03,57.23,56.4,56.98,-0.1,-0.18,600913.215586,4140,56.8945,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":389,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-26",56.53,57.625,56.37,57.08,0.04,266442.473173,3835,57.2252,{"date":446,"open":447,"high":448,"low":415,"close":18,"change":370,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-25",57.28,57.57,-1.47,383517.119443,4734,57.3544,{"date":454,"open":216,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":247},"2026-08-24",58.3,57.54,57.91,-0.56,-0.96,285810.011163,4195,{"date":463,"open":464,"high":465,"low":235,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-21",58.65,59.035,58.47,-0.11,-0.19,229260.986768,3387,58.5532,{"date":473,"open":297,"high":398,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-20",58.535,58.58,0.45,0.77,373009.261947,4960,58.8195,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":389,"volume":488,"transactions":489,"vwap":490},"2026-08-19",58.39,58.76,58.02,58.13,0.01,386183.356514,5111,58.333,{"date":492,"open":493,"high":407,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-18",57.92,57.74,58.12,0.82,1.43,509809.042551,5230,57.9621,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":116,"volume":508,"transactions":509,"vwap":510},"2026-08-17",56.88,57.385,56.67,57.3,0.64,311319.192846,4376,57.089,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-14",56.35,56.85,56.25,56.66,0.67,1.2,252420.383888,3977,56.6978,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":430,"percent_change":431,"volume":528,"transactions":529,"vwap":530},"2026-08-13",55.48,56.05,55.34,55.99,327437.45622,4293,55.7928,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":487,"percent_change":389,"volume":537,"transactions":538,"vwap":539},"2026-08-12",55.76,56.2,55.5625,56.09,387972.019669,4066,55.9418,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-11",55.63,56.26,55.6,56.08,0.47,0.85,275370.474087,3514,55.9988,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-10",54.26,55.64,54.15,55.61,1.99,3.71,388809.120745,5621,55.1879,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-07",53.68,54.01,53.37,53.62,-0.51,-0.94,245127.946247,4074,53.7437,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-06",54.35,54.36,53.7,54.13,0.7,1.31,378931.645468,5267,54.0298,{"date":585,"open":586,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-05",54.88,53.4,53.43,-1.05,-1.93,410257.101889,5445,53.7889,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":380,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-04",54.17,54.71,53.605,54.48,-0.89,4097118.462363,7622,54.6222,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-03",54.82,55.405,54.51,54.97,-0.76,-1.36,555943.606856,6628,54.9909,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":151,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-31",55.38,55.875,54.77,55.73,0.63,994033.047127,8513,55.376,{"date":626,"open":627,"high":628,"low":629,"close":617,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-30",54.64,55.46,54.53,0.53,0.97,804687.680755,6722,55.0177,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":189,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-29",54.94,55.195,54.632,54.85,2.39,449503.408069,5324,54.9158,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-28",54.215,54.54,53.36,53.57,-0.61,-1.13,842113.476723,7468,54.0528,{"date":657,"open":658,"high":586,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-27",54.28,54.14,54.18,-1.32,-2.38,580010.512864,5931,54.4112,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-24",55.45,56.105,55.28,55.5,0.07,0.13,1542220.389488,7549,55.6382,{"date":678,"open":679,"high":680,"low":526,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-23",55.85,56.06,55.43,0.39,0.71,503804.440676,5685,55.7407,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-22",54.99,55.25,54.8053,55.04,0.75,1.38,491815.351991,5984,55.0313,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":136,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-21",53.99,54.3,53.69,54.29,1.23,271118.465134,3442,54.0623,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":673,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-20",53.255,53.94,53.166,53.63,0.24,991011.400363,5133,53.7463,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-17",53.45,53.75,53.15,53.5,0.79,1.5,375987.99608,4855,53.3977,{"date":730,"open":731,"high":732,"low":731,"close":733,"change":714,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-16",52.5,52.98,52.71,0.46,946736.113939,5948,52.7925,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":278,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-15",52.83,52.85,51.98,52.47,-0.53,1336255.031907,8074,52.2482,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":420,"percent_change":126,"volume":754,"transactions":755,"vwap":756},"2026-07-14",52.88,53,52.32,52.75,473666.397812,5168,52.6709,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":766,"vwap":767},"2026-07-13",51.81,52.68,51.775,52.54,1.51,2.96,941985.832797,6204,52.1913,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-10",50.97,51.12,50.53,51.029999,0.26,0.51,807600,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-09",51.22,51.3,50.73,50.77,-0.67,-1.3,499700,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-08",51.36,51.71,50.82,51.44,0.8,1.58,6754900,{"date":796,"open":797,"high":798,"low":797,"close":799,"change":361,"percent_change":800,"volume":801,"transactions":9,"vwap":799},"2026-07-07",49.55,50.78,50.64,2.99,4438400,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-06",49.18,49.48,49.099998,49.17,-0.08,-0.16,544600,{"date":812,"open":806,"high":813,"low":814,"close":815,"change":816,"percent_change":704,"volume":817,"transactions":9,"vwap":815},"2026-07-02",49.59,48.96,49.25,0.6,465000,{"date":819,"open":820,"high":804,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-07-01",48.83,48.57,48.65,-0.48,-0.98,707200,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":339,"percent_change":832,"volume":833,"transactions":9,"vwap":831},"2026-06-30",49.42,49.76,49.11,49.13,-0.55,430400,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-29",49.65,49.86,49.34,49.4,-0.15,-0.3,539000,{"date":844,"open":845,"high":846,"low":847,"close":797,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":797},"2026-06-26",49.6,49.83,49.39,-0.32,-0.64,1877000,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":22,"percent_change":517,"volume":857,"transactions":9,"vwap":856},"2026-06-25",49.14,49.98,49.040001,49.87,502800,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":589,"percent_change":864,"volume":865,"transactions":9,"vwap":863},"2026-06-24",49.61,49.78,49.16,49.54,-2.08,549900,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-23",50.22,50.65,50.16,50.59,0.22,0.44,425400,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":408,"volume":882,"transactions":9,"vwap":880},"2026-06-22",49.97,50.41,49.67,50.37,0.54,732400,{"date":884,"open":885,"high":886,"low":887,"close":846,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":846},"2026-06-18",50.029999,50.07,49.32,-0.78,-1.54,1012500,{"date":892,"open":893,"high":893,"low":894,"close":895,"change":888,"percent_change":896,"volume":897,"transactions":9,"vwap":895},"2026-06-17",51.38,50.52,50.61,-1.52,2411300,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":823,"volume":905,"transactions":9,"vwap":903},"2026-06-16",51.35,51.54,51.18,51.39,-0.25,1180000,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-15",51.2,51.94,51.080002,51.64,-2.52,-4.65,2092100,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-12",53.66,54.65,53.52,54.16,0.15,0.28,1225400,{"date":925,"open":690,"high":926,"low":927,"close":928,"change":651,"percent_change":929,"volume":930,"transactions":9,"vwap":928},"2026-06-11",55.36,53.97,54.0099983,-1.12,1130800,{"date":932,"open":933,"high":934,"low":933,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-10",54.33,55.24,54.62,0.68,1.26,583500,{"date":940,"open":627,"high":941,"low":107,"close":711,"change":370,"percent_change":942,"volume":943,"transactions":9,"vwap":711},"2026-06-09",54.7,-1.55,1129200,{"date":945,"open":946,"high":947,"low":948,"close":946,"change":881,"percent_change":44,"volume":949,"transactions":9,"vwap":946},"2026-06-08",54.79,55.37,54.66,350500,{"date":951,"open":926,"high":947,"low":952,"close":953,"change":954,"percent_change":864,"volume":955,"transactions":9,"vwap":953},"2026-06-05",54.22,54.25,-1.15,3054400,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-04",55.18,55.59,54.9,55.4,-0.04,-0.07,295200,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-03",55.41,55.95,55.07,55.44,0.48,0.87,485500,{"date":975,"open":920,"high":976,"low":920,"close":977,"change":693,"percent_change":694,"volume":978,"transactions":9,"vwap":977},"2026-06-02",55.049999,54.96,500400,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":65,"percent_change":985,"volume":986,"transactions":9,"vwap":984},"2026-06-01",53.89,54.63,53.74,54.21,1.69,956700,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-05-29",53.54,53.67,53.099998,53.31,-0.46,-0.86,643500,{"date":997,"open":576,"high":998,"low":983,"close":999,"change":1000,"percent_change":962,"volume":1001,"transactions":9,"vwap":999},"2026-05-28",54.45,53.77,-0.02,1206200,{"date":1003,"open":981,"high":952,"low":1004,"close":1005,"change":569,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1005},"2026-05-27",53.47,53.79,-1.72,502500,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-05-26",55.67,55.98,54.73,-1.42,-2.53,1700700,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-22",55.9,56.32,55.74,56.15,0.09,0.16,1368000,{"date":1026,"open":1027,"high":1028,"low":533,"close":1029,"change":848,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1029},"2026-05-21",56.8,57.13,56.060001,-0.57,1145700,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-20",57.32,57.99,56.3,56.38,-1.24,-2.15,754900,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":37,"volume":1048,"transactions":9,"vwap":1046},"2026-05-19",57.34,57.87,56.93,57.62,0.42,372600,{"date":1050,"open":1051,"high":1034,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-18",56,55.68,57.2,1.12,2,1036000,{"date":1058,"open":668,"high":1059,"low":1060,"close":1061,"change":44,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1061},"2026-05-15",56.11,55.32,56.080002,1.82,555700,{"date":1065,"open":1012,"high":1066,"low":918,"close":1067,"change":922,"percent_change":775,"volume":1068,"transactions":9,"vwap":1067},"2026-05-14",55.23,55.080002,360800,{"date":1070,"open":941,"high":1071,"low":576,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-13",54.84,54.8,-0.03,-0.05,471500,{"date":1077,"open":1072,"high":1078,"low":1079,"close":1080,"change":476,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1080},"2026-05-12",55,54.43,54.83,0.83,432800,{"date":1084,"open":983,"high":1085,"low":917,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-11",54.44,54.38,1.32,2.49,2881300,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":841,"percent_change":458,"volume":1096,"transactions":9,"vwap":1095},"2026-05-08",53.38,53.56,52.99,53.060001,3508800,{"date":1098,"open":1004,"high":1099,"low":1100,"close":649,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":649},"2026-05-07",53.51,52.78,-1.1,-2.02,1246900,{"date":1105,"open":606,"high":1106,"low":660,"close":178,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":178},"2026-05-06",55.060001,-2.06,-3.64,651000,{"date":1111,"open":1112,"high":1027,"low":1113,"close":1114,"change":1022,"percent_change":1023,"volume":1115,"transactions":9,"vwap":1114},"2026-05-05",56.31,56.099998,56.52,698500,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":146,"percent_change":936,"volume":1122,"transactions":9,"vwap":1121},"2026-05-04",55.93,56.56,55.56,56.43,929000,{"date":1124,"open":1125,"high":1126,"low":959,"close":1127,"change":610,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2026-05-01",56.48,56.65,56.049999,-1.34,513900,{"date":1131,"open":554,"high":198,"low":1132,"close":1133,"change":724,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1133},"2026-04-30",55.29,56.81,1.41,2343400,{"date":1137,"open":1138,"high":1029,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-04-29",55.52,55.26,56.02,1.15,2.1,1116000,{"date":1145,"open":1080,"high":1146,"low":941,"close":1147,"change":579,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1147},"2026-04-28",55.21,54.87,1.29,1500700,{"date":1151,"open":599,"high":586,"low":1152,"close":596,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":596},"2026-04-27",54.02,-0.09,-0.17,1217400,{"date":1157,"open":952,"high":1158,"low":1159,"close":553,"change":809,"percent_change":379,"volume":1160,"transactions":9,"vwap":553},"2026-04-24",54.32,53.73,1574300,{"date":1162,"open":1163,"high":1164,"low":927,"close":1165,"change":734,"percent_change":547,"volume":1166,"transactions":9,"vwap":1165},"2026-04-23",54.23,54.5,54.42,1792200,{"date":1168,"open":1159,"high":1169,"low":1170,"close":1171,"change":248,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1171},"2026-04-22",54.09,53.64,53.96,1.09,1170800,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1092,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1092},"2026-04-21",52.91,53.41,52.7,0.62,1.18,730000,{"date":1183,"open":753,"high":1184,"low":1185,"close":1186,"change":673,"percent_change":121,"volume":1187,"transactions":9,"vwap":1186},"2026-04-20",53.23,52.51,52.76,1602600,{"date":1189,"open":1190,"high":733,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-04-17",52.31,51.34,52.63,-1.76,-3.24,1544400,{"date":1197,"open":1198,"high":1199,"low":1198,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-04-16",53.72,54.52,54.39,0.88,1.64,402300,{"date":1205,"open":990,"high":1206,"low":587,"close":1099,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1099},"2026-04-15",53.92,-0.4,-0.74,1040100,{"date":1211,"open":1212,"high":941,"low":1170,"close":1213,"change":652,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1213},"2026-04-14",54.61,53.91,-2.05,853700,{"date":1217,"open":1218,"high":1138,"low":1012,"close":1219,"change":774,"percent_change":546,"volume":1220,"transactions":9,"vwap":1219},"2026-04-13",55.31,55.040001,1614400,{"date":1222,"open":1223,"high":1219,"low":1086,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-04-10",54.89,54.78,-0.12,-0.22,504500,{"date":1229,"open":556,"high":36,"low":597,"close":960,"change":848,"percent_change":1230,"volume":1231,"transactions":9,"vwap":960},"2026-04-09",-0.58,1683000,{"date":1233,"open":578,"high":947,"low":1170,"close":1234,"change":1235,"percent_change":1194,"volume":1236,"transactions":9,"vwap":1234},"2026-04-08",55.22,-1.85,1457400,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":971,"volume":1244,"transactions":9,"vwap":1242},"2026-04-07",56.89,57.55,56.83,57.07,0.27,596000,{"date":1246,"open":1247,"high":1027,"low":1113,"close":1027,"change":141,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1027},"2026-04-06",56.34,0.57,584200,{"date":1251,"open":1028,"high":266,"low":1252,"close":1125,"change":136,"percent_change":1180,"volume":1253,"transactions":9,"vwap":1125},"2026-04-02",56.14,829000,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-04-01",56.49,57.29,55.33,55.82,-1.79,-3.11,1478600,{"date":1264,"open":1265,"high":1266,"low":1267,"close":266,"change":340,"percent_change":888,"volume":1268,"transactions":9,"vwap":266},"2026-03-31",58.32,58.89,56.63,936300,{"date":1270,"open":395,"high":398,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-03-30",57.88,58.060001,-0.2,-0.34,2232500,{"date":1277,"open":1278,"high":1279,"low":195,"close":1280,"change":360,"percent_change":725,"volume":1281,"transactions":9,"vwap":1280},"2026-03-27",57.42,58.35,58.26,984700,{"date":1283,"open":208,"high":225,"low":1133,"close":1284,"change":517,"percent_change":1180,"volume":1285,"transactions":9,"vwap":1284},"2026-03-26",57.4,628500,{"date":1287,"open":1288,"high":429,"low":1288,"close":206,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":206},"2026-03-25",56.39,-0.13,-0.23,1224000,{"date":1293,"open":1252,"high":227,"low":1127,"close":1294,"change":1295,"percent_change":399,"volume":1296,"transactions":9,"vwap":1294},"2026-03-24",56.86,0.96,790800,{"date":1298,"open":1212,"high":1299,"low":1300,"close":1018,"change":774,"percent_change":546,"volume":1301,"transactions":9,"vwap":1018},"2026-03-23",56.12,54.37,1506800,{"date":1303,"open":1051,"high":1125,"low":1304,"close":554,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":554},"2026-03-20",55.62,-0.35,-0.63,5051500,{"date":1309,"open":926,"high":1310,"low":1139,"close":527,"change":547,"percent_change":1311,"volume":1312,"transactions":9,"vwap":527},"2026-03-19",56.36,1.54,927000,{"date":1314,"open":1060,"high":970,"low":1315,"close":1316,"change":106,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1316},"2026-03-18",55.09,55.14,0.11,555800,{"date":1320,"open":1072,"high":1321,"low":627,"close":1067,"change":683,"percent_change":580,"volume":1322,"transactions":9,"vwap":1067},"2026-03-17",55.49,1052900,{"date":1324,"open":984,"high":1325,"low":999,"close":1300,"change":1326,"percent_change":621,"volume":1327,"transactions":9,"vwap":1300},"2026-03-16",54.55,0.34,615200,{"date":1329,"open":1330,"high":1163,"low":650,"close":1331,"change":774,"percent_change":971,"volume":1332,"transactions":9,"vwap":1331},"2026-03-13",53.76,54.029999,407100,{"date":1334,"open":1335,"high":1336,"low":1337,"close":999,"change":546,"percent_change":1201,"volume":1338,"transactions":9,"vwap":999},"2026-03-12",53.46,54.27,53.33,628300,{"date":1340,"open":1341,"high":1342,"low":1341,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-03-11",52.099998,53.34,53.3,1.22,2.34,399700,{"date":1348,"open":1349,"high":760,"low":1350,"close":1351,"change":369,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1351},"2026-03-10",52.2,51.78,52.080002,-0.95,749800,{"date":1355,"open":1176,"high":1356,"low":1357,"close":1358,"change":962,"percent_change":808,"volume":1359,"transactions":9,"vwap":1358},"2026-03-09",53.17,52.19,52.58,1168300,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":146,"percent_change":37,"volume":1366,"transactions":9,"vwap":1365},"2026-03-06",52.67,53.0099983,52.060001,52.62,4014200,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":1243,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1372},"2026-03-05",52.18,52.6,51.74,52.24,0.52,594000,{"date":1376,"open":1377,"high":1364,"low":1378,"close":1379,"change":379,"percent_change":832,"volume":1380,"transactions":9,"vwap":1379},"2026-03-04",51.89,51.27,51.97,346800,{"date":1382,"open":1363,"high":1383,"low":759,"close":1384,"change":651,"percent_change":954,"volume":1385,"transactions":9,"vwap":1384},"2026-03-03",53.029999,52.26,1184800,{"date":1387,"open":1388,"high":1177,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-03-02",53.28,52.3,52.87,1.06,2.05,1738200,{"date":1395,"open":901,"high":1379,"low":1396,"close":759,"change":547,"percent_change":1397,"volume":1398,"transactions":9,"vwap":759},"2026-02-27",51.09,1.67,513300,{"date":1400,"open":871,"high":1401,"low":1402,"close":1403,"change":111,"percent_change":1000,"volume":1404,"transactions":9,"vwap":1403},"2026-02-26",51.41,50.27,50.96,266000,{"date":1406,"open":1407,"high":1408,"low":878,"close":770,"change":487,"percent_change":389,"volume":1409,"transactions":9,"vwap":770},"2026-02-25",51.15,51.33,318100,{"date":1411,"open":1412,"high":910,"low":1413,"close":1403,"change":672,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1403},"2026-02-24",51.0099983,50.46,0.14,221500,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-02-23",50.79,51.51,50.68,50.89,0.3,0.59,2032700,{"date":1426,"open":781,"high":790,"low":1427,"close":871,"change":1428,"percent_change":651,"volume":1429,"transactions":9,"vwap":871},"2026-02-20",50.29,-0.31,331200,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":1373,"percent_change":351,"volume":1436,"transactions":9,"vwap":1435},"2026-02-19",50.94,51.21,50.7,50.9,440700,{"date":1438,"open":886,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-02-18",50.44,49.94,50.38,0.91,1.84,228000,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":832,"percent_change":1101,"volume":1451,"transactions":9,"vwap":1450},"2026-02-17",50.049999,50.14,48.89,49.47,7664800,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":141,"percent_change":507,"volume":1458,"transactions":9,"vwap":1457},"2026-02-13",49.56,50.15,49.51,50.02,342400,{"date":1460,"open":1461,"high":1462,"low":805,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-02-12",50.58,50.69,49.7,-0.97,-1.91,394800,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":1148,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1472},"2026-02-11",50.060001,50.71,50,50.67,2.61,481300,{"date":1476,"open":813,"high":813,"low":1477,"close":1478,"change":1153,"percent_change":431,"volume":1479,"transactions":9,"vwap":1478},"2026-02-10",49.07,49.38,456900,{"date":1481,"open":855,"high":1456,"low":137,"close":1450,"change":289,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1450},"2026-02-09",1.14,242900,{"date":1485,"open":1486,"high":855,"low":1487,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2026-02-06",48.32,48.26,48.91,0.93,1.94,453100,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-02-05",48.16,48.33,47.57,47.98,-0.82,-1.68,407500,{"date":1502,"open":1503,"high":1488,"low":1494,"close":1504,"change":477,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1504},"2026-02-04",48.23,48.8,1.6,531700,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2026-02-03",46.79,48.13,46.7,48.029999,1.46,3.14,1050800,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2026-02-02",46.62,46.9,46.37,46.57,-0.83,-1.75,1848800,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":199,"percent_change":106,"volume":1531,"transactions":9,"vwap":1530},"2026-01-30",47.14,47.5,46.55,47.4,393600,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":350,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1537},"2026-01-29",47.87,48.19,47.22,47.37,1.3,640400,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":1047,"percent_change":1442,"volume":1546,"transactions":9,"vwap":1545},"2026-01-28",46.69,46.81,46.3,46.76,326200,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":517,"percent_change":361,"volume":1553,"transactions":9,"vwap":1552},"2026-01-27",45.91,46.35,45.76,46.34,516700,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":106,"percent_change":673,"volume":1560,"transactions":9,"vwap":1559},"2026-01-26",46.14,46.23,45.48,45.67,376800,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":816,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1566},"2026-01-23",45.54,45.83,45.5,45.61,1.33,278000,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":1000,"percent_change":962,"volume":1575,"transactions":9,"vwap":1574},"2026-01-22",44.92,45.11,44.72,45.0099983,233700,{"date":1577,"open":1578,"high":1579,"low":1578,"close":1580,"change":1489,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1580},"2026-01-21",44.59,45.24,45.029999,2.11,457800,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":430,"percent_change":1290,"volume":1589,"transactions":9,"vwap":1588},"2026-01-20",44.37,44.64,43.98,44.099998,551200,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":239,"percent_change":476,"volume":1596,"transactions":9,"vwap":1595},"2026-01-16",44.22,44.26,44.060001,44.2,311700,{"date":1598,"open":1599,"high":1593,"low":1600,"close":1601,"change":340,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1601},"2026-01-15",43.99,43.68,44,-1.01,439500,{"date":1605,"open":1606,"high":1607,"low":1600,"close":1608,"change":1489,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1608},"2026-01-14",43.73,44.9,44.45,2.14,442000,{"date":1612,"open":1613,"high":1606,"low":1614,"close":1615,"change":158,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1615},"2026-01-13",43.14,43.13,43.52,1.73,449800,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":808,"percent_change":468,"volume":1624,"transactions":9,"vwap":1623},"2026-01-12",42.88,42.98,42.55,42.78,277300,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":219,"percent_change":881,"volume":1631,"transactions":9,"vwap":1630},"2026-01-09",42.75,43,42.72,42.86,340400,{"date":1633,"open":1634,"high":1623,"low":1635,"close":1636,"change":631,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1636},"2026-01-08",41.72,41.7,42.63,2.33,460700,{"date":1640,"open":1641,"high":1641,"low":1642,"close":1643,"change":458,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1643},"2026-01-07",42.14,41.52,41.66,-1.33,329800,{"date":1647,"open":1648,"high":1648,"low":1649,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2026-01-06",43.43,42.15,42.22,-1.14,-2.63,764100,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":1373,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1659},"2026-01-05",43.54,43.61,42.31,43.36,1.21,1188100,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1442,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1667},"2026-01-02",42.029999,42.94,41.88,42.84,2.17,347100,{"date":1671,"open":1672,"high":1650,"low":1673,"close":1674,"change":1226,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1674},"2025-12-31",42.18,41.83,41.93,-0.52,187400,{"date":1678,"open":1679,"high":1680,"low":1679,"close":1649,"change":146,"percent_change":1442,"volume":1681,"transactions":9,"vwap":1649},"2025-12-30",41.95,42.24,226900,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":141,"percent_change":477,"volume":1688,"transactions":9,"vwap":1687},"2025-12-29",41.64,41.9,41.59,41.77,306200,{"date":1690,"open":1642,"high":1684,"low":1691,"close":1692,"change":1225,"percent_change":379,"volume":1693,"transactions":9,"vwap":1692},"2025-12-26",41.29,41.45,261100,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":430,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1699},"2025-12-24",41.65,41.69,41.53,41.57,-0.24,179100,{"date":1703,"open":1704,"high":1697,"low":1705,"close":1706,"change":22,"percent_change":792,"volume":1707,"transactions":9,"vwap":1706},"2025-12-23",41.44,41.42,41.67,379800,{"date":1709,"open":1710,"high":1711,"low":1691,"close":1712,"change":1713,"percent_change":65,"volume":1714,"transactions":9,"vwap":1712},"2025-12-22",41.32,41.56,41.34,0.37,370900,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":21,"percent_change":546,"volume":1721,"transactions":9,"vwap":1720},"2025-12-19",41,41.22,40.9,40.97,424100,{"date":1723,"open":1724,"high":1724,"low":1725,"close":1726,"change":823,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1726},"2025-12-18",41.25,40.7,40.78,-1.16,657500,{"date":1730,"open":1731,"high":1712,"low":1732,"close":1733,"change":936,"percent_change":1734,"volume":865,"transactions":9,"vwap":1733},"2025-12-17",40.82,40.76,41.26,1.68,{"date":1736,"open":1699,"high":1699,"low":1737,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2025-12-16",40.55,40.58,-2.11,-4.94,893800,{"date":1743,"open":1744,"high":1744,"low":1745,"close":1746,"change":1273,"percent_change":279,"volume":1747,"transactions":9,"vwap":1746},"2025-12-15",43.09,42.39,42.69,430900,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":1754,"percent_change":1522,"volume":1755,"transactions":9,"vwap":1753},"2025-12-12",43.3,43.35,42.74,42.89,-0.36,230300,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":1225,"percent_change":278,"volume":1762,"transactions":9,"vwap":1761},"2025-12-11",43.19,43.41,43.080002,43.25,681900,{"date":1764,"open":1765,"high":1766,"low":1665,"close":1767,"change":151,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1767},"2025-12-10",43.099998,43.4,43.37,0.81,204500,{"date":1771,"open":1628,"high":1772,"low":1628,"close":1773,"change":672,"percent_change":1023,"volume":1774,"transactions":9,"vwap":1773},"2025-12-09",43.44,43.02,338100,{"date":1776,"open":1744,"high":1777,"low":1778,"close":1779,"change":278,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1779},"2025-12-08",43.32,42.87,42.95,-0.65,639700,{"date":1783,"open":1615,"high":1784,"low":1785,"close":1785,"change":257,"percent_change":600,"volume":1786,"transactions":9,"vwap":1785},"2025-12-05",43.87,43.23,443000,{"date":1788,"open":1789,"high":1790,"low":1648,"close":1791,"change":1317,"percent_change":121,"volume":1792,"transactions":9,"vwap":1791},"2025-12-04",43.5,43.72,43.62,185400,{"date":1794,"open":1760,"high":1656,"low":1795,"close":1796,"change":1797,"percent_change":1734,"volume":1798,"transactions":9,"vwap":1796},"2025-12-03",42.96,43.51,0.72,422700,{"date":1800,"open":1801,"high":1758,"low":1636,"close":1802,"change":1207,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1802},"2025-12-02",43.16,42.79,-0.93,605300,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1758,"change":774,"percent_change":350,"volume":1810,"transactions":9,"vwap":1758},"2025-12-01",43.029999,43.46,42.93,293000,{"date":1812,"open":1813,"high":1814,"low":1813,"close":1809,"change":1815,"percent_change":101,"volume":1816,"transactions":9,"vwap":1809},"2025-11-28",42.5,43.060001,0.43,235200,{"date":1818,"open":1819,"high":1820,"low":1819,"close":1813,"change":151,"percent_change":1081,"volume":1821,"transactions":9,"vwap":1813},"2025-11-26",42.25,42.73,229800,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1649,"change":467,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1649},"2025-11-25",42.060001,42.26,41.85,-0.26,301700,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1825,"change":468,"percent_change":340,"volume":1834,"transactions":9,"vwap":1825},"2025-11-24",42.32,42.41,41.76,289600,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":1022,"percent_change":420,"volume":1841,"transactions":9,"vwap":1840},"2025-11-21",42.37,42.56,41.96,42.45,253100,{"date":1843,"open":1628,"high":1659,"low":1844,"close":1845,"change":1846,"percent_change":600,"volume":1847,"transactions":9,"vwap":1845},"2025-11-20",42.3,42.36,-0.38,634800,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1752,"change":279,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1752},"2025-11-19",42.57,42.83,42.33,-1.09,674700,{"date":1856,"open":1820,"high":1857,"low":1858,"close":1859,"change":239,"percent_change":546,"volume":1860,"transactions":9,"vwap":1859},"2025-11-18",43.33,42.67,43.21,324100,{"date":1862,"open":1772,"high":1863,"low":1667,"close":1864,"change":832,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1864},"2025-11-17",43.56,43.0099983,-1.26,493800,{"date":1868,"open":1744,"high":1791,"low":1627,"close":1863,"change":816,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1863},"2025-11-14",1.4,408800,{"date":1872,"open":1758,"high":1873,"low":1874,"close":1795,"change":1875,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1795},"2025-11-13",43.34,42.82,0,345800,{"date":1878,"open":1758,"high":1761,"low":1879,"close":1795,"change":1880,"percent_change":1602,"volume":1881,"transactions":9,"vwap":1795},"2025-11-12",42.92,-0.44,476700,{"date":1883,"open":1884,"high":1791,"low":1884,"close":1766,"change":1885,"percent_change":189,"volume":1886,"transactions":9,"vwap":1766},"2025-11-11",43.040001,0.55,376400,{"date":1888,"open":1838,"high":1889,"low":1890,"close":1891,"change":1892,"percent_change":631,"volume":1893,"transactions":9,"vwap":1891},"2025-11-10",42.91,42.099998,42.85,0.41,251100,{"date":1895,"open":1896,"high":1897,"low":1687,"close":1897,"change":158,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1897},"2025-11-07",41.79,42.44,1.77,274200,{"date":1901,"open":1902,"high":1679,"low":1902,"close":1635,"change":121,"percent_change":816,"volume":1903,"transactions":9,"vwap":1635},"2025-11-06",41.58,292100,{"date":1905,"open":1906,"high":1907,"low":1906,"close":1692,"change":1908,"percent_change":1892,"volume":1909,"transactions":9,"vwap":1692},"2025-11-05",41.27,41.81,0.17,282300,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":1754,"percent_change":994,"volume":1916,"transactions":9,"vwap":1915},"2025-11-04",41.21,41.37,40.96,41.28,238000,{"date":1918,"open":1635,"high":1919,"low":1920,"close":1684,"change":963,"percent_change":1154,"volume":1921,"transactions":9,"vwap":1684},"2025-11-03",41.8,41.33,627100,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1927,"change":1023,"percent_change":682,"volume":1928,"transactions":9,"vwap":1927},"2025-10-31",41.6,41.89,41.47,41.71,476100,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":904,"percent_change":228,"volume":1935,"transactions":9,"vwap":1934},"2025-10-30",41.73,42.0099983,41.5,41.55,1390600,{"date":1937,"open":1686,"high":1938,"low":1699,"close":1919,"change":219,"percent_change":1885,"volume":1939,"transactions":9,"vwap":1919},"2025-10-29",42.040001,254200,{"date":1941,"open":1942,"high":1826,"low":1642,"close":1699,"change":1273,"percent_change":823,"volume":1943,"transactions":9,"vwap":1699},"2025-10-28",41.63,157000,{"date":1945,"open":1697,"high":1946,"low":1711,"close":1687,"change":1908,"percent_change":1892,"volume":1947,"transactions":9,"vwap":1687},"2025-10-27",41.82,280900,{"date":1949,"open":1950,"high":1938,"low":1924,"close":1924,"change":1274,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1924},"2025-10-24",42,-0.81,284500,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":350,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1958},"2025-10-23",42.11,42.16,41.78,41.94,1.48,1872700,{"date":1962,"open":1963,"high":1926,"low":1964,"close":1920,"change":136,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1920},"2025-10-22",40.91,40.79,1.62,308400,{"date":1968,"open":1969,"high":1963,"low":1970,"close":1971,"change":1289,"percent_change":848,"volume":1972,"transactions":9,"vwap":1971},"2025-10-21",40.89,40.49,40.67,235700,{"date":1974,"open":1738,"high":1963,"low":1738,"close":1975,"change":1243,"percent_change":517,"volume":1976,"transactions":9,"vwap":1975},"2025-10-20",40.8,223300,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":1422,"percent_change":693,"volume":1983,"transactions":9,"vwap":1982},"2025-10-17",40.33,40.56,40.23,40.53,304900,{"date":1985,"open":1986,"high":1975,"low":25,"close":1981,"change":1207,"percent_change":824,"volume":1987,"transactions":9,"vwap":1981},"2025-10-16",40.74,223600,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":487,"percent_change":389,"volume":1994,"transactions":9,"vwap":1993},"2025-10-15",40.92,41.11,40.41,40.63,179700,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":1153,"percent_change":1226,"volume":2001,"transactions":9,"vwap":2000},"2025-10-14",40.2,40.83,40.16,40.62,392500,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":734,"percent_change":1482,"volume":2008,"transactions":9,"vwap":2007},"2025-10-13",40.45,40.77,40.44,40.71,228100,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":71,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2014},"2025-10-10",41.040001,41.14,40.19,40.25,-2.61,250200,{"date":2018,"open":1932,"high":1649,"low":1906,"close":1920,"change":823,"percent_change":954,"volume":2019,"transactions":9,"vwap":1920},"2025-10-09",206200,{"date":2021,"open":2022,"high":2022,"low":1902,"close":1907,"change":1827,"percent_change":319,"volume":2023,"transactions":9,"vwap":1907},"2025-10-08",42.13,164600,{"date":2025,"open":1938,"high":2026,"low":1926,"close":2026,"change":441,"percent_change":329,"volume":2027,"transactions":9,"vwap":2026},"2025-10-07",42.07,198500,{"date":2029,"open":2030,"high":2031,"low":1673,"close":1664,"change":872,"percent_change":630,"volume":2032,"transactions":9,"vwap":1664},"2025-10-06",41.91,42.19,146000,{"date":2034,"open":1684,"high":1679,"low":1684,"close":1907,"change":1713,"percent_change":2035,"volume":2036,"transactions":9,"vwap":1907},"2025-10-03",0.89,163100,{"date":2038,"open":1931,"high":2039,"low":1704,"close":1704,"change":1207,"percent_change":459,"volume":2040,"transactions":9,"vwap":1704},"2025-10-02",41.99,195500,{"date":2042,"open":1634,"high":1958,"low":2043,"close":2044,"change":1022,"percent_change":872,"volume":2045,"transactions":9,"vwap":2044},"2025-10-01",41.68,41.84,650700,{"date":2047,"open":1946,"high":2048,"low":1642,"close":2049,"change":1880,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2049},"2025-09-30",41.86,41.75,-1.04,382000,{"date":2053,"open":1820,"high":1820,"low":2054,"close":2031,"change":610,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2031},"2025-09-29",42.049999,-1.77,412100,{"date":2058,"open":2059,"high":2060,"low":2061,"close":1779,"change":146,"percent_change":2035,"volume":2062,"transactions":9,"vwap":1779},"2025-09-26",42.76,43.29,42.64,298600,{"date":2064,"open":2065,"high":2066,"low":2031,"close":1850,"change":774,"percent_change":350,"volume":2067,"transactions":9,"vwap":1850},"2025-09-25",42.34,42.65,312100,{"date":2069,"open":2070,"high":2061,"low":1955,"close":1658,"change":126,"percent_change":2071,"volume":2072,"transactions":9,"vwap":1658},"2025-09-24",42.12,0.95,244000,{"date":2074,"open":1926,"high":2075,"low":1926,"close":2030,"change":350,"percent_change":1959,"volume":2076,"transactions":9,"vwap":2030},"2025-09-23",42.27,400800,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":2083,"percent_change":21,"volume":2084,"transactions":9,"vwap":2082},"2025-09-22",41.09,41.46,40.95,41.3,0.08,1754500,{"date":2086,"open":1686,"high":1686,"low":2087,"close":1718,"change":380,"percent_change":2088,"volume":2089,"transactions":9,"vwap":1718},"2025-09-19",41.12,-1.17,186800,{"date":2091,"open":1826,"high":2030,"low":1926,"close":1927,"change":809,"percent_change":1846,"volume":2092,"transactions":9,"vwap":1927},"2025-09-18",257000,{"date":2094,"open":1957,"high":1649,"low":1635,"close":2095,"change":111,"percent_change":1000,"volume":2096,"transactions":9,"vwap":2095},"2025-09-17",41.87,239500,{"date":2098,"open":1642,"high":2054,"low":1642,"close":1666,"change":734,"percent_change":2099,"volume":2100,"transactions":9,"vwap":1666},"2025-09-16",1.11,280000,{"date":2102,"open":2103,"high":2080,"low":2104,"close":1705,"change":1908,"percent_change":1892,"volume":2105,"transactions":9,"vwap":1705},"2025-09-15",41.41,41.16,207500,{"date":2107,"open":1698,"high":1697,"low":1724,"close":1724,"change":1226,"percent_change":744,"volume":2108,"transactions":9,"vwap":1724},"2025-09-12",1476100,{"date":2110,"open":2111,"high":1711,"low":2112,"close":1926,"change":1073,"percent_change":963,"volume":2113,"transactions":9,"vwap":1926},"2025-09-11",41.23,41.15,250600,{"date":2115,"open":2116,"high":1698,"low":2117,"close":1933,"change":350,"percent_change":2118,"volume":2119,"transactions":9,"vwap":1933},"2025-09-10",40.99,40.94,1.49,246100,{"date":2121,"open":1726,"high":2122,"low":1726,"close":1969,"change":1023,"percent_change":682,"volume":2123,"transactions":9,"vwap":1969},"2025-09-09",41.39,1685600,{"date":2125,"open":2126,"high":2081,"low":2127,"close":2128,"change":672,"percent_change":1908,"volume":2129,"transactions":9,"vwap":2128},"2025-09-08",40.87,40.39,40.73,174200,{"date":2131,"open":2011,"high":2132,"low":2133,"close":2134,"change":2135,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2134},"2025-09-05",41.13,40.48,40.66,-0.69,-1.67,225300,{"date":2139,"open":1733,"high":2140,"low":2141,"close":2142,"change":1023,"percent_change":682,"volume":2143,"transactions":9,"vwap":2142},"2025-09-04",41.48,41.029999,41.35,187900,{"date":2145,"open":1635,"high":1674,"low":2146,"close":2147,"change":888,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2147},"2025-09-03",41.099998,41.19,-1.86,277900,{"date":2151,"open":1697,"high":2152,"low":1686,"close":2153,"change":1875,"percent_change":1875,"volume":2154,"transactions":9,"vwap":2153},"2025-09-02",42.02,41.97,330000,{"date":2156,"open":2157,"high":1938,"low":2157,"close":2153,"change":1023,"percent_change":146,"volume":2158,"transactions":9,"vwap":2153},"2025-08-29",41.74,193100,{"date":2160,"open":1686,"high":1673,"low":1915,"close":1907,"change":2161,"percent_change":693,"volume":2162,"transactions":9,"vwap":1907},"2025-08-28",0.31,301500,{"date":2164,"open":1719,"high":1924,"low":1719,"close":1933,"change":1047,"percent_change":88,"volume":2137,"transactions":9,"vwap":1933},"2025-08-27",{"date":2166,"open":2167,"high":2012,"low":1731,"close":2167,"change":430,"percent_change":1700,"volume":2168,"transactions":9,"vwap":2167},"2025-08-26",41.080002,241100,{"date":2170,"open":2132,"high":2082,"low":1717,"close":2171,"change":1000,"percent_change":1074,"volume":2172,"transactions":9,"vwap":2171},"2025-08-25",41.18,291200,{"date":2174,"open":2175,"high":1915,"low":2175,"close":2176,"change":477,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2176},"2025-08-22",40.54,41.2,1.9,366500,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":121,"percent_change":1179,"volume":2185,"transactions":9,"vwap":2184},"2025-08-21",40.080002,40.52,40.07,40.43,177000,{"date":2187,"open":2188,"high":1979,"low":2188,"close":2189,"change":22,"percent_change":1081,"volume":2190,"transactions":9,"vwap":2189},"2025-08-20",39.93,40.18,364600,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":111,"percent_change":1073,"volume":2197,"transactions":9,"vwap":2196},"2025-08-19",39.78,40.040001,39.69,39.85,200800,{"date":2199,"open":2200,"high":25,"low":2201,"close":2202,"change":379,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2202},"2025-08-18",39.89,39.67,39.86,-0.72,190600,{"date":2206,"open":2181,"high":2207,"low":2208,"close":2209,"change":199,"percent_change":672,"volume":2210,"transactions":9,"vwap":2209},"2025-08-15",40.47,40,40.15,279300,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":199,"percent_change":672,"volume":2217,"transactions":9,"vwap":2216},"2025-08-14",39.91,40.14,39.73,40.12,177900,{"date":2219,"open":2220,"high":2221,"low":2195,"close":2222,"change":2161,"percent_change":131,"volume":2223,"transactions":9,"vwap":2222},"2025-08-13",39.76,40.13,40.09,148100,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2193,"change":872,"percent_change":289,"volume":2229,"transactions":9,"vwap":2193},"2025-08-12",39.62,40.029999,39.57,253900,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":468,"percent_change":823,"volume":2236,"transactions":9,"vwap":2235},"2025-08-11",39.79,39.97,39.46,39.56,261400,{"date":2238,"open":147,"high":2239,"low":2226,"close":2240,"change":329,"percent_change":121,"volume":2241,"transactions":9,"vwap":2240},"2025-08-08",40.099998,39.75,314300,{"date":2243,"open":2233,"high":2014,"low":2244,"close":2245,"change":1153,"percent_change":1290,"volume":2246,"transactions":9,"vwap":2245},"2025-08-07",39.59,39.65,308600,{"date":2248,"open":1981,"high":2249,"low":2250,"close":2251,"change":1289,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2251},"2025-08-06",40.51,39.63,39.74,-0.33,639200,{"date":2255,"open":2256,"high":2213,"low":2257,"close":2258,"change":1908,"percent_change":1815,"volume":2259,"transactions":9,"vwap":2258},"2025-08-05",39.72,39.45,39.87,243500,{"date":2261,"open":2220,"high":2262,"low":2263,"close":2264,"change":1875,"percent_change":1875,"volume":2265,"transactions":9,"vwap":2264},"2025-08-04",39.92,39.51,39.7,383700,{"date":2267,"open":2222,"high":2239,"low":2268,"close":2264,"change":1675,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2264},"2025-08-01",39.54,-1.29,308500,{"date":2272,"open":2216,"high":1980,"low":2208,"close":2273,"change":2274,"percent_change":1675,"volume":2275,"transactions":9,"vwap":2273},"2025-07-31",40.22,-0.21,250800,{"date":2277,"open":1725,"high":1725,"low":1997,"close":2184,"change":1030,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2184},"2025-07-30",-1.39,279900,{"date":2281,"open":2282,"high":2283,"low":2284,"close":1717,"change":1047,"percent_change":351,"volume":2285,"transactions":9,"vwap":1717},"2025-07-29",40.69,41.02,40.61,198400,{"date":2287,"open":2288,"high":1971,"low":2288,"close":1738,"change":141,"percent_change":724,"volume":2289,"transactions":9,"vwap":1738},"2025-07-28",40.46,189300,{"date":2291,"open":2292,"high":1992,"low":25,"close":2293,"change":809,"percent_change":1207,"volume":2294,"transactions":9,"vwap":2293},"2025-07-25",40.38,40.26,171900,{"date":2296,"open":2214,"high":2133,"low":2297,"close":2298,"change":672,"percent_change":1908,"volume":2299,"transactions":9,"vwap":2298},"2025-07-24",39.98,40.42,412000,{"date":2301,"open":2262,"high":2302,"low":2200,"close":2303,"change":1248,"percent_change":497,"volume":2304,"transactions":9,"vwap":2303},"2025-07-23",40.36,40.35,243100,{"date":2306,"open":2307,"high":2196,"low":2308,"close":2193,"change":22,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2193},"2025-07-22",39.5,39.49,0.84,268200,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2257,"change":1700,"percent_change":228,"volume":1866,"transactions":9,"vwap":2257},"2025-07-21",39.77,39.88,39.39,{"date":2317,"open":2318,"high":2319,"low":2268,"close":2195,"change":278,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2195},"2025-07-18",40.28,40.3,-0.7,345200,{"date":2323,"open":2324,"high":2325,"low":2307,"close":2233,"change":329,"percent_change":121,"volume":2326,"transactions":9,"vwap":2233},"2025-07-17",39.61,40.0099983,200600,{"date":2328,"open":2329,"high":2330,"low":2195,"close":2258,"change":1154,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2258},"2025-07-16",40.11,40.17,-0.42,203900,{"date":2334,"open":2335,"high":2336,"low":2297,"close":2194,"change":380,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2194},"2025-07-15",40.5,40.57,-1.21,269900,{"date":2340,"open":2341,"high":2341,"low":2342,"close":1982,"change":318,"percent_change":2343,"volume":2344,"transactions":9,"vwap":1982},"2025-07-14",40.84,40.34,-0.9,535000,{"date":2346,"open":1737,"high":2011,"low":1737,"close":1719,"change":774,"percent_change":507,"volume":2347,"transactions":9,"vwap":1719},"2025-07-11",265000,{"date":2349,"open":2014,"high":1971,"low":2350,"close":2351,"change":121,"percent_change":1179,"volume":2352,"transactions":9,"vwap":2351},"2025-07-10",40.060001,40.64,607300,{"date":2354,"open":1737,"high":1971,"low":2355,"close":2127,"change":840,"percent_change":318,"volume":2356,"transactions":9,"vwap":2127},"2025-07-09",40.32,470300,{"date":2358,"open":2359,"high":2360,"low":2228,"close":2175,"change":1295,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2175},"2025-07-08",39.58,40.65,2.43,615700,{"date":2364,"open":2232,"high":2365,"low":2366,"close":2359,"change":1030,"percent_change":1013,"volume":2367,"transactions":9,"vwap":2359},"2025-07-07",39.95,39.27,450800,{"date":2369,"open":2209,"high":2370,"low":2181,"close":2209,"change":1875,"percent_change":1875,"volume":2371,"transactions":9,"vwap":2209},"2025-07-03",40.24,205400,{"date":2373,"open":2232,"high":2293,"low":2308,"close":2209,"change":350,"percent_change":1311,"volume":2374,"transactions":9,"vwap":2209},"2025-07-02",377400,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2268,"change":121,"percent_change":507,"volume":2380,"transactions":9,"vwap":2268},"2025-07-01",39.28,39.66,39.02,1084700,{"date":2382,"open":2377,"high":2315,"low":2383,"close":2384,"change":1225,"percent_change":841,"volume":2385,"transactions":9,"vwap":2384},"2025-06-30",39.14,39.29,575200,{"date":2387,"open":2388,"high":2245,"low":2389,"close":2390,"change":809,"percent_change":1207,"volume":2137,"transactions":9,"vwap":2390},"2025-06-27",39.6,39.2,39.41,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2228,"change":630,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2228},"2025-06-26",39.33,39.71,39.16,1.36,228700,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":808,"percent_change":1273,"volume":2404,"transactions":9,"vwap":2403},"2025-06-25",39.080002,39.23,38.88,39.040001,1174400,{"date":2406,"open":2407,"high":2228,"low":2408,"close":2409,"change":1230,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2409},"2025-06-24",39.11,39.029999,39.12,-1.46,1078700,{"date":2413,"open":2141,"high":2141,"low":2388,"close":2264,"change":2414,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2264},"2025-06-23",-0.91,-2.24,1047800,{"date":2418,"open":2007,"high":2007,"low":2298,"close":2284,"change":1243,"percent_change":517,"volume":2419,"transactions":9,"vwap":2284},"2025-06-20",548400,{"date":2421,"open":1986,"high":2126,"low":2273,"close":2342,"change":848,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2342},"2025-06-18",-0.79,519700,{"date":2425,"open":2182,"high":1719,"low":2298,"close":2134,"change":1047,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2134},"2025-06-17",1.04,591600,{"date":2429,"open":2207,"high":1986,"low":2183,"close":2370,"change":600,"percent_change":268,"volume":2430,"transactions":9,"vwap":2370},"2025-06-16",312500,{"date":2432,"open":1920,"high":1920,"low":2433,"close":2132,"change":517,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2132},"2025-06-13",40.68,1.66,386200,{"date":2437,"open":1997,"high":2288,"low":2438,"close":2288,"change":2439,"percent_change":1797,"volume":2440,"transactions":9,"vwap":2288},"2025-06-12",39.94,0.29,347800,{"date":2442,"open":2262,"high":2273,"low":2443,"close":2330,"change":1248,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2330},"2025-06-11",39.55,1.44,354700,{"date":2447,"open":2315,"high":2220,"low":2448,"close":2388,"change":579,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2388},"2025-06-10",39.31,1.8,242800,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2456,"change":200,"percent_change":673,"volume":2457,"transactions":9,"vwap":2456},"2025-06-09",38.86,39.24,38.68,38.9,213100,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2463,"change":350,"percent_change":1505,"volume":2204,"transactions":9,"vwap":2463},"2025-06-06",38.57,38.92,38.53,38.85,{"date":2465,"open":2466,"high":2466,"low":2467,"close":2468,"change":1875,"percent_change":1875,"volume":2469,"transactions":9,"vwap":2468},"2025-06-05",38.52,38.23,38.24,210900,{"date":2471,"open":2453,"high":2407,"low":2468,"close":2468,"change":651,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2468},"2025-06-04",-1.57,386500,{"date":2475,"open":2466,"high":2476,"low":2477,"close":2463,"change":151,"percent_change":1442,"volume":2478,"transactions":9,"vwap":2463},"2025-06-03",39.0099983,38.28,219800,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2484,"change":1248,"percent_change":725,"volume":2178,"transactions":9,"vwap":2484},"2025-06-02",38.59,38.61,38.15,38.5,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2490,"change":1226,"percent_change":1230,"volume":2491,"transactions":9,"vwap":2490},"2025-05-30",37.99,38.060001,37.67,37.93,223500,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2483,"change":239,"percent_change":630,"volume":2497,"transactions":9,"vwap":2483},"2025-05-29",38.11,38.19,37.83,172500,{"date":2499,"open":2500,"high":2466,"low":2501,"close":2502,"change":1207,"percent_change":2050,"volume":2503,"transactions":9,"vwap":2502},"2025-05-28",38.45,37.87,37.95,276900,{"date":2505,"open":2506,"high":2506,"low":2507,"close":2508,"change":774,"percent_change":936,"volume":2509,"transactions":9,"vwap":2508},"2025-05-27",38.39,38.13,38.35,274800,{"date":2511,"open":2512,"high":2513,"low":2512,"close":2514,"change":420,"percent_change":1885,"volume":2515,"transactions":9,"vwap":2514},"2025-05-23",37.52,38.14,38.09,288700,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2521,"change":468,"percent_change":369,"volume":2522,"transactions":9,"vwap":2521},"2025-05-22",37.81,38.040001,37.46,37.88,323800,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2528,"change":1880,"percent_change":1651,"volume":2529,"transactions":9,"vwap":2528},"2025-05-21",38.37,38.46,38.02,38.07,343500,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2535,"change":1154,"percent_change":1880,"volume":2536,"transactions":9,"vwap":2535},"2025-05-20",38.66,38.72,38.47,38.51,241900,{"date":2538,"open":2539,"high":2539,"low":2540,"close":2455,"change":1305,"percent_change":2343,"volume":2541,"transactions":9,"vwap":2455},"2025-05-19",38.78,38.4,370400,{"date":2543,"open":2544,"high":2544,"low":2545,"close":2408,"change":111,"percent_change":1073,"volume":2546,"transactions":9,"vwap":2408},"2025-05-16",39.18,38.74,282600,{"date":2548,"open":2549,"high":2400,"low":2550,"close":2403,"change":672,"percent_change":2551,"volume":2552,"transactions":9,"vwap":2403},"2025-05-15",38.64,38.48,0.18,220300,{"date":2554,"open":2555,"high":2555,"low":2556,"close":2557,"change":1226,"percent_change":458,"volume":2558,"transactions":9,"vwap":2557},"2025-05-14",39.099998,38.87,38.97,340200,{"date":2560,"open":2453,"high":2561,"low":2562,"close":2563,"change":1885,"percent_change":2564,"volume":2565,"transactions":9,"vwap":2563},"2025-05-13",39.43,38.73,39.19,1.42,268700,{"date":2567,"open":2407,"high":2407,"low":2568,"close":2549,"change":816,"percent_change":793,"volume":2569,"transactions":9,"vwap":2549},"2025-05-12",38.44,273300,{"date":2571,"open":2572,"high":2514,"low":2573,"close":2519,"change":2574,"percent_change":1567,"volume":2575,"transactions":9,"vwap":2519},"2025-05-09",37.97,37.75,0.5,245100,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2581,"change":151,"percent_change":2582,"volume":1893,"transactions":9,"vwap":2581},"2025-05-08",37.51,37.96,37.4,37.54,0.94,{"date":2584,"open":2585,"high":2580,"low":2586,"close":2587,"change":1073,"percent_change":808,"volume":2588,"transactions":9,"vwap":2587},"2025-05-07",37.27,37.0099983,37.19,301200,{"date":2590,"open":2591,"high":2592,"low":2593,"close":2594,"change":1022,"percent_change":714,"volume":2595,"transactions":9,"vwap":2594},"2025-05-06",37.25,37.5,37.080002,37.22,437500,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2601,"change":258,"percent_change":2602,"volume":1617,"transactions":9,"vwap":2601},"2025-05-05",37.32,37.37,36.99,37.13,-1.8,{"date":2604,"open":2605,"high":2521,"low":2606,"close":2518,"change":881,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2518},"2025-05-02",37.82,37.2,1.45,293700,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2585,"change":1023,"percent_change":1815,"volume":2614,"transactions":9,"vwap":2585},"2025-05-01",37.040001,37.63,37.02,422300,{"date":2616,"open":2592,"high":2592,"low":175,"close":2617,"change":2618,"percent_change":2619,"volume":2620,"transactions":9,"vwap":2617},"2025-04-30",37.11,-0.77,-2.03,705700,{"date":2622,"open":2623,"high":2624,"low":2625,"close":2521,"change":278,"percent_change":209,"volume":2626,"transactions":9,"vwap":2521},"2025-04-29",37.86,38.099998,37.74,312900,{"date":2628,"open":2579,"high":2629,"low":2521,"close":2630,"change":219,"percent_change":350,"volume":2631,"transactions":9,"vwap":2630},"2025-04-28",38.22,38.16,259100,{"date":2633,"open":2634,"high":2490,"low":2635,"close":2490,"change":329,"percent_change":774,"volume":2636,"transactions":9,"vwap":2490},"2025-04-25",37.65,37.58,282500,{"date":2638,"open":2639,"high":2640,"low":2580,"close":2496,"change":630,"percent_change":2564,"volume":2641,"transactions":9,"vwap":2496},"2025-04-24",37.56,37.94,336800,{"date":2643,"open":2644,"high":2645,"low":2646,"close":2647,"change":431,"percent_change":823,"volume":2648,"transactions":9,"vwap":2647},"2025-04-23",37.91,38,37.15,37.3,484600,{"date":179,"open":2650,"high":2651,"low":2652,"close":2653,"change":2654,"percent_change":631,"volume":2655,"transactions":9,"vwap":2653},37.12,37.71,37.07,37.48,0.36,265600]