[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VEGI":3,"homepage-market-summary":30,"stock-historical-VEGI":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"VEGI","2026-10-08",{"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 MSCI Agriculture Producers ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.5937,0.721152,"Semi-Annual",{"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},45.25,45.42,45.56,45.03,45.47,-0.22,-0.48,30516.52576,49.64,38,48732.625168733066,62.3,3693,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":11},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":25,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":17,"start_date":183,"end_date":5},36.97,38627,14098688.917352,20.89,"2025-04-28",[185,188,197,205,216,227,238,249,260,271,281,292,303,314,324,332,341,351,361,370,381,392,401,411,421,431,442,452,461,472,481,491,498,508,519,529,540,550,559,568,579,588,598,607,618,627,637,645,655,664,673,682,691,699,707,717,726,734,741,748,756,765,775,785,794,802,808,816,823,832,839,843,850,857,864,872,880,888,895,902,908,914,920,924,930,934,940,944,949,956,965,970,974,981,986,990,994,999,1004,1009,1016,1022,1028,1034,1040,1046,1051,1059,1066,1071,1079,1082,1088,1094,1101,1107,1113,1119,1126,1132,1135,1138,1141,1147,1152,1158,1165,1173,1178,1181,1185,1190,1196,1202,1206,1210,1214,1216,1220,1227,1231,1237,1240,1244,1251,1257,1264,1269,1272,1276,1280,1286,1289,1294,1298,1301,1305,1310,1316,1322,1328,1335,1338,1343,1348,1353,1357,1360,1366,1371,1375,1380,1388,1397,1402,1410,1416,1424,1429,1436,1443,1449,1455,1462,1469,1476,1483,1489,1497,1505,1512,1518,1523,1532,1538,1543,1549,1555,1560,1565,1570,1575,1581,1588,1593,1599,1605,1612,1618,1623,1628,1634,1640,1646,1650,1656,1660,1664,1670,1674,1678,1684,1689,1694,1698,1701,1705,1708,1713,1716,1721,1726,1729,1734,1739,1745,1749,1755,1760,1767,1772,1777,1780,1785,1788,1796,1800,1803,1807,1811,1816,1821,1825,1830,1834,1837,1841,1844,1848,1851,1854,1861,1865,1869,1871,1876,1880,1884,1887,1891,1896,1901,1907,1910,1915,1918,1921,1925,1929,1935,1941,1945,1950,1956,1960,1966,1970,1975,1977,1980,1986,1991,1995,1999,2001,2005,2010,2013,2016,2020,2023,2026,2030,2035,2039,2045,2051,2053,2056,2059,2061,2065,2069,2072,2078,2082,2087,2093,2097,2101,2107,2111,2114,2116,2119,2122,2127,2130,2134,2138,2143,2147,2152,2156,2158,2161,2165,2169,2172,2174,2179,2181,2183,2186,2188,2191,2194,2198,2201,2204,2208,2212,2215,2220,2223,2227,2231,2236,2242,2246,2249,2254,2258,2263,2269],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":186,"vwap":187},472,45.3282,{"date":189,"open":190,"high":191,"low":192,"close":21,"change":193,"percent_change":102,"volume":194,"transactions":195,"vwap":196},"2026-10-07",46.27,46.29,45.38,-0.83,28671.714186,646,45.7546,{"date":198,"open":199,"high":200,"low":190,"close":199,"change":53,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-06",46.3,46.57,0.22,28212.983881,445,46.3436,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-05",45.425,46.2601,45.3725,46.2,0.53,1.16,40876.548497,419,46.0985,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-02",45.32,45.9399,45.29,45.67,0.6,1.33,23544.506053,502,45.6101,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-10-01",44.98,45.1,44.62,45.07,-0.26,-0.57,125234.58172,1520,44.9277,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-30",45.91,46.05,45.22,45.33,-0.32,-0.7,93387.804902,728,45.5901,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-29",45.83,45.8433,45.59,45.65,-0.41,-0.89,25578.045031,532,45.7143,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-28",46.24,46.25,45.9,46.06,-0.23,-0.5,57743.279891,945,46.0492,{"date":272,"open":273,"high":274,"low":275,"close":191,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-25",46.61,46.7,46.0001,-0.2452,-0.53,37884.106145,672,46.1992,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-24",47.24,47.25,46.4401,46.5352,-0.7248,-1.53,35734.600663,460,46.7662,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-23",47.21,47.75,47.15,47.26,0.04,0.08,17804.608859,417,47.4089,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-22",46.95,47.36,46.78,47.22,0.4046,0.86,27977.165976,427,47.0881,{"date":315,"open":316,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-21",47.29,46.76,46.8154,-0.3346,-0.71,39673.890609,598,47.074,{"date":325,"open":326,"high":326,"low":296,"close":296,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-18",47.71,-0.56,-1.17,19632.936966,432,47.2879,{"date":333,"open":334,"high":335,"low":334,"close":326,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-17",47.33,47.9,0.68,1.45,28184.142229,681,47.6896,{"date":342,"open":343,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-16",47.89,46.93,47.03,-0.98,-2.04,141913.602941,1454,47.2593,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":201,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-15",47.83,48.3,47.6771,48.01,0.46,95317.093797,735,48.0563,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":266,"percent_change":23,"volume":367,"transactions":368,"vwap":369},"2026-09-14",47.87,48.13,47.695,47.79,27080.018764,563,47.9167,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-11",48.27,48.67,47.9215,48.02,-0.18,-0.37,136857.327087,686,48.3406,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-10",48.5,48.6,48.1,48.2,-0.4,-0.82,34703.213065,565,48.3161,{"date":393,"open":394,"high":395,"low":396,"close":384,"change":397,"percent_change":376,"volume":398,"transactions":399,"vwap":400},"2026-09-09",48.7,48.975,48.4,-0.09,37911.092375,612,48.5806,{"date":402,"open":403,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-08",49.02,48.57,48.69,-0.33,-0.67,42104.296807,640,48.8229,{"date":412,"open":413,"high":414,"low":415,"close":403,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-04",48.78,49.2,48.63,-0.15,-0.31,40412.757274,573,48.9075,{"date":422,"open":423,"high":25,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-09-03",49.62,48.81,49.17,-0.24,-0.49,196963.407605,1285,49.084,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-09-02",48.38,49.58,48.36,49.41,0.97,2,113125.225009,1227,49.0517,{"date":443,"open":444,"high":445,"low":444,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-09-01",47.49,48.47,48.44,1.08,2.28,217388.80815,1750,48.1867,{"date":453,"open":344,"high":454,"low":455,"close":306,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-31",47.39,46.86,0.78,1.67,76707.598088,690,47.096,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-28",46.21,46.6225,46.0435,46.58,0.62,1.35,15089.875484,331,46.3068,{"date":473,"open":474,"high":475,"low":251,"close":476,"change":234,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-27",46.33,46.4,45.96,-1.23,32615.986812,556,46.0615,{"date":482,"open":475,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-26",46.7399,46.295,46.53,0.26,0.56,25170.285546,408,46.5602,{"date":492,"open":273,"high":273,"low":493,"close":190,"change":494,"percent_change":320,"volume":495,"transactions":496,"vwap":497},"2026-08-25",46.0146,-0.331,16163.672935,366,46.2774,{"date":499,"open":500,"high":501,"low":475,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-24",46.83,47.23,46.601,-0.119,-0.25,41170.005539,781,46.8275,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-21",45.89,46.843,45.74,46.72,1.02,2.23,40356.261423,627,46.3759,{"date":520,"open":521,"high":522,"low":521,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-20",44.52,46.17,45.7,1.3796,3.11,73866.523955,763,45.7247,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-19",44.5,44.78,44.32,44.3204,0.0731,0.17,9795.156541,794,44.5781,{"date":541,"open":542,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-18",44.51,44.21,44.2473,-0.0627,-0.14,22595.476739,450,44.3531,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":22,"percent_change":427,"volume":556,"transactions":557,"vwap":558},"2026-08-17",44.53,44.57,44.3,44.31,34447.04495,426,44.4002,{"date":560,"open":561,"high":562,"low":552,"close":552,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-14",44.56,44.75,-0.0292,-0.07,23363.065519,296,44.6398,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-13",44.77,44.8036,44.4538,44.5592,-0.2808,-0.63,12934.32565,264,44.5917,{"date":580,"open":581,"high":581,"low":582,"close":583,"change":584,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-12",44.85,44.4039,44.84,0,11216.581161,314,44.6161,{"date":589,"open":590,"high":591,"low":592,"close":583,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-11",44.67,45.05,44.66,0.23,0.52,23591.662198,621,44.859,{"date":599,"open":561,"high":590,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-10",44.38,44.61,0.13,0.29,32000.017764,409,44.5701,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-07",44.46,44.8,44.395,44.48,0.1073,0.24,12359.310032,315,44.5249,{"date":619,"open":620,"high":621,"low":555,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":496,"vwap":626},"2026-08-06",44.58,44.688,44.3727,-0.0904,-0.2,18914.848524,44.4348,{"date":628,"open":629,"high":630,"low":631,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-08-05",44.91,45.13,44.4631,-0.3069,-0.69,32027.216832,458,44.733,{"date":638,"open":639,"high":570,"low":640,"close":570,"change":222,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-08-04",44.23,43.765,1.36,29396.833756,470,44.2346,{"date":646,"open":647,"high":570,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-08-03",44.43,44.147,44.17,-0.01,-0.02,21842.831391,520,44.5027,{"date":656,"open":629,"high":657,"low":658,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-31",44.975,44.18,-1.12,-2.47,20016.604103,467,44.4173,{"date":665,"open":666,"high":667,"low":230,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":489,"vwap":672},"2026-07-30",45.57,45.6,45.3,-0.275,-0.6,18417.017915,45.3927,{"date":674,"open":190,"high":190,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-29",45.5002,45.575,-0.695,-1.5,32441.617452,435,45.8387,{"date":683,"open":684,"high":685,"low":684,"close":190,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-28",45.64,46.38,0.65,1.42,59108.151821,772,46.1581,{"date":692,"open":693,"high":694,"low":220,"close":695,"change":23,"percent_change":696,"volume":697,"transactions":186,"vwap":698},"2026-07-27",45.98,45.99,45.62,-1.04,72472.814493,45.4418,{"date":700,"open":253,"high":701,"low":253,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-24",46.1,0.55,1.21,21757.706413,421,45.858,{"date":708,"open":254,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-23",46,45.43,45.55,-0.16,-0.35,166831.175464,607,45.5992,{"date":718,"open":719,"high":720,"low":719,"close":721,"change":107,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-22",44.88,45.82,45.71,1.99,161578.302908,1176,45.6806,{"date":727,"open":728,"high":729,"low":561,"close":730,"change":602,"percent_change":603,"volume":731,"transactions":732,"vwap":733},"2026-07-21",44.89,44.96,44.82,32658.549132,403,44.7625,{"date":735,"open":736,"high":736,"low":521,"close":737,"change":426,"percent_change":277,"volume":738,"transactions":739,"vwap":740},"2026-07-20",45,44.69,32312.220332,423,44.7839,{"date":742,"open":532,"high":743,"low":532,"close":744,"change":650,"percent_change":651,"volume":745,"transactions":746,"vwap":747},"2026-07-17",45.5201,44.93,37107.381125,436,45.1343,{"date":749,"open":750,"high":751,"low":750,"close":751,"change":357,"percent_change":752,"volume":753,"transactions":754,"vwap":755},"2026-07-16",44.34,44.94,1.03,23578.847866,355,44.8016,{"date":757,"open":554,"high":758,"low":759,"close":612,"change":760,"percent_change":761,"volume":762,"transactions":763,"vwap":764},"2026-07-15",44.489,43.91,0.1827,0.41,19042.272088,394,44.2495,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":73,"volume":772,"transactions":773,"vwap":774},"2026-07-14",44.59,44.785,44.1401,44.2973,0.1473,21174.854598,335,44.3741,{"date":776,"open":777,"high":778,"low":777,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":783,"vwap":784},"2026-07-13",44.03,44.42,44.15,0.14,0.32,70432.536561,631,44.2323,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-10",43.98,44.11,43.85,44.0099983,0.37,0.85,20000,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":346,"volume":801,"transactions":9,"vwap":799},"2026-07-09",44.099998,44.13,43.57,43.64,-0.43,68300,{"date":803,"open":804,"high":796,"low":805,"close":806,"change":564,"percent_change":712,"volume":807,"transactions":9,"vwap":806},"2026-07-08",44.09,43.78,44.07,9800,{"date":809,"open":810,"high":729,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-07",44.95,43.77,44.14,-0.81,-1.8,40900,{"date":817,"open":818,"high":229,"low":819,"close":810,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":810},"2026-07-06",44.4,44.26,0.76,1.72,34000,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-07-02",44.28,44.63,43.95,44.19,0.19,0.43,78400,{"date":833,"open":834,"high":835,"low":836,"close":836,"change":837,"percent_change":504,"volume":838,"transactions":9,"vwap":836},"2026-07-01",44.060001,44.35,44,-0.11,19500,{"date":840,"open":836,"high":825,"low":841,"close":788,"change":780,"percent_change":781,"volume":842,"transactions":9,"vwap":788},"2026-06-30",43.87,16000,{"date":844,"open":799,"high":787,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-29",43.43,43.97,0.25,0.57,20100,{"date":851,"open":852,"high":788,"low":853,"close":854,"change":266,"percent_change":855,"volume":856,"transactions":9,"vwap":854},"2026-06-26",43.81,43.7,43.72,-0.52,13800,{"date":858,"open":859,"high":827,"low":860,"close":827,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":827},"2026-06-25",43.16,43.09,0.83,1.92,14800,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":73,"percent_change":870,"volume":871,"transactions":9,"vwap":869},"2026-06-24",42.68,43.3,42.65,43.12,0.77,18100,{"date":873,"open":874,"high":869,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-23",42.7,42.53,42.79,-0.38,-0.88,60800,{"date":881,"open":882,"high":883,"low":882,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-22",42.93,43.34,43.17,0.07,0.16,23300,{"date":889,"open":890,"high":890,"low":891,"close":892,"change":893,"percent_change":266,"volume":894,"transactions":9,"vwap":892},"2026-06-18",43.26,42.89,43.099998,-0.1,62800,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":633,"volume":822,"transactions":9,"vwap":900},"2026-06-17",43.42,43.67,43.049999,43.2,-0.3,{"date":903,"open":904,"high":853,"low":905,"close":906,"change":885,"percent_change":886,"volume":907,"transactions":9,"vwap":906},"2026-06-16",43.39,43.32,43.5,36900,{"date":909,"open":910,"high":759,"low":845,"close":845,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":845},"2026-06-15",43.71,-0.51,-1.16,121300,{"date":915,"open":916,"high":917,"low":916,"close":917,"change":222,"percent_change":918,"volume":919,"transactions":9,"vwap":917},"2026-06-12",43.44,43.94,1.38,28200,{"date":921,"open":890,"high":922,"low":860,"close":883,"change":614,"percent_change":487,"volume":923,"transactions":9,"vwap":883},"2026-06-11",43.6,51100,{"date":925,"open":926,"high":927,"low":899,"close":892,"change":23,"percent_change":928,"volume":929,"transactions":9,"vwap":892},"2026-06-10",43.63,43.65,-1.1,21100,{"date":931,"open":811,"high":811,"low":884,"close":932,"change":780,"percent_change":781,"volume":933,"transactions":9,"vwap":932},"2026-06-09",43.58,87500,{"date":935,"open":936,"high":779,"low":937,"close":916,"change":938,"percent_change":60,"volume":939,"transactions":9,"vwap":916},"2026-06-08",43.99,43.37,-0.55,90800,{"date":941,"open":730,"high":730,"low":917,"close":936,"change":193,"percent_change":942,"volume":943,"transactions":9,"vwap":936},"2026-06-05",-1.85,34300,{"date":945,"open":946,"high":218,"low":737,"close":730,"change":901,"percent_change":947,"volume":948,"transactions":9,"vwap":730},"2026-06-04",45.14,-0.66,120200,{"date":950,"open":532,"high":951,"low":952,"close":953,"change":486,"percent_change":954,"volume":955,"transactions":9,"vwap":953},"2026-06-03",45.46,44.73,45.12,0.58,48800,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-02",44.55,44.92,44.41,44.86,0.91,2.07,28600,{"date":966,"open":852,"high":967,"low":968,"close":827,"change":584,"percent_change":584,"volume":969,"transactions":9,"vwap":827},"2026-06-01",44.12,43.54,53900,{"date":971,"open":658,"high":555,"low":827,"close":827,"change":972,"percent_change":947,"volume":973,"transactions":9,"vwap":827},"2026-05-29",-0.29,48900,{"date":975,"open":976,"high":554,"low":977,"close":978,"change":979,"percent_change":107,"volume":980,"transactions":9,"vwap":978},"2026-05-28",43.84,43.66,44.24,0.39,35200,{"date":982,"open":932,"high":983,"low":984,"close":789,"change":885,"percent_change":886,"volume":985,"transactions":9,"vwap":789},"2026-05-27",43.96,43.48,72200,{"date":987,"open":759,"high":827,"low":853,"close":805,"change":988,"percent_change":546,"volume":989,"transactions":9,"vwap":805},"2026-05-26",-0.06,29900,{"date":991,"open":992,"high":993,"low":798,"close":976,"change":67,"percent_change":837,"volume":929,"transactions":9,"vwap":976},"2026-05-22",43.86,43.93,{"date":995,"open":658,"high":658,"low":883,"close":996,"change":997,"percent_change":66,"volume":998,"transactions":9,"vwap":996},"2026-05-21",43.89,-0.58,104000,{"date":1000,"open":612,"high":620,"low":1001,"close":1002,"change":67,"percent_change":837,"volume":1003,"transactions":9,"vwap":1002},"2026-05-20",44.25,44.47,39800,{"date":1005,"open":229,"high":229,"low":1006,"close":521,"change":855,"percent_change":1007,"volume":1008,"transactions":9,"vwap":521},"2026-05-19",44.37,-1.15,114200,{"date":1010,"open":1011,"high":630,"low":610,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-05-18",45.0099983,45.040001,0.01,0.02,33400,{"date":1017,"open":1018,"high":1018,"low":719,"close":1019,"change":23,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1019},"2026-05-15",45.4,45.029999,-1.05,172600,{"date":1023,"open":1024,"high":1024,"low":1025,"close":1025,"change":911,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1025},"2026-05-14",45.95,45.51,-1.11,52800,{"date":1029,"open":1030,"high":210,"low":1031,"close":1032,"change":837,"percent_change":426,"volume":1033,"transactions":9,"vwap":1032},"2026-05-13",46.049999,45.88,46.02,100900,{"date":1035,"open":1036,"high":1037,"low":666,"close":1038,"change":1039,"percent_change":602,"volume":969,"transactions":9,"vwap":1038},"2026-05-12",46.080002,46.26,46.13,0.06,{"date":1041,"open":951,"high":1042,"low":1043,"close":1042,"change":1044,"percent_change":862,"volume":1045,"transactions":9,"vwap":1042},"2026-05-11",46.07,45.35,0.87,34900,{"date":1047,"open":1048,"high":666,"low":1049,"close":1049,"change":173,"percent_change":564,"volume":1050,"transactions":9,"vwap":1049},"2026-05-08",45.5,45.2,73300,{"date":1052,"open":1053,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-07",46.09,45.21,45.23,-0.92,-1.99,70300,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":168,"percent_change":486,"volume":1065,"transactions":9,"vwap":1064},"2026-05-06",46.029999,46.16,45.81,46.15,48400,{"date":1067,"open":1068,"high":1069,"low":264,"close":1061,"change":117,"percent_change":336,"volume":1070,"transactions":9,"vwap":1061},"2026-05-05",45.93,46.46,97500,{"date":1072,"open":1073,"high":1074,"low":710,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-04",45.54,45.79,45.72,0.18,0.4,37300,{"date":1080,"open":709,"high":1053,"low":1073,"close":1073,"change":244,"percent_change":245,"volume":1081,"transactions":9,"vwap":1073},"2026-05-01",46200,{"date":1083,"open":728,"high":1036,"low":728,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-04-30",45.86,1.05,2.34,51300,{"date":1089,"open":961,"high":1090,"low":610,"close":1091,"change":988,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1091},"2026-04-29",45.099998,44.81,-0.13,55200,{"date":1095,"open":1096,"high":1097,"low":737,"close":1098,"change":1099,"percent_change":847,"volume":1100,"transactions":9,"vwap":1098},"2026-04-28",45.060001,45.16,44.87,0.11,41300,{"date":1102,"open":570,"high":1055,"low":592,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-04-27",44.76,0.09,0.2,56300,{"date":1108,"open":1109,"high":1109,"low":826,"close":590,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":590},"2026-04-24",45.49,-0.86,-1.89,144500,{"date":1114,"open":1097,"high":19,"low":953,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-04-23",45.53,0.36,0.8,128900,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1123,"change":417,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1123},"2026-04-22",45.75,45.78,45.17,-0.68,73700,{"date":1127,"open":1018,"high":512,"low":1128,"close":1129,"change":1130,"percent_change":1099,"volume":1131,"transactions":9,"vwap":1129},"2026-04-21",45.36,45.48,0.05,129400,{"date":1133,"open":17,"high":1025,"low":1055,"close":710,"change":299,"percent_change":1076,"volume":1134,"transactions":9,"vwap":710},"2026-04-20",55400,{"date":1136,"open":18,"high":18,"low":1011,"close":1043,"change":426,"percent_change":277,"volume":1137,"transactions":9,"vwap":1043},"2026-04-17",114100,{"date":1139,"open":946,"high":667,"low":961,"close":253,"change":1077,"percent_change":107,"volume":1140,"transactions":9,"vwap":253},"2026-04-16",31400,{"date":1142,"open":1143,"high":1143,"low":1012,"close":1144,"change":256,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1144},"2026-04-15",46.099998,45.19,-1.93,99700,{"date":1148,"open":1149,"high":1149,"low":1063,"close":1036,"change":377,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1036},"2026-04-14",46.42,-0.8,42800,{"date":1153,"open":1154,"high":1155,"low":1037,"close":1156,"change":53,"percent_change":201,"volume":1157,"transactions":9,"vwap":1156},"2026-04-13",46.41,46.66,46.45,50100,{"date":1159,"open":1160,"high":1160,"low":263,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-04-10",46.77,46.35,-0.34,-0.73,80500,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1092,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1170},"2026-04-09",46.64,46.97,46.54,46.69,-0.28,142800,{"date":1174,"open":1042,"high":500,"low":667,"close":1175,"change":962,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1175},"2026-04-08",46.82,1.98,57000,{"date":1179,"open":264,"high":1042,"low":523,"close":240,"change":650,"percent_change":651,"volume":1180,"transactions":9,"vwap":240},"2026-04-07",73100,{"date":1182,"open":510,"high":1183,"low":19,"close":1183,"change":298,"percent_change":1104,"volume":1184,"transactions":9,"vwap":1183},"2026-04-06",45.92,74300,{"date":1186,"open":1187,"high":264,"low":1055,"close":1031,"change":1188,"percent_change":136,"volume":1189,"transactions":9,"vwap":1031},"2026-04-02",45.34,0.27,44700,{"date":1191,"open":1048,"high":1192,"low":1049,"close":1193,"change":791,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1193},"2026-04-01",45.8,45.61,0.82,113300,{"date":1197,"open":1090,"high":243,"low":562,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-03-31",45.24,0.42,0.94,357900,{"date":1203,"open":218,"high":1204,"low":1103,"close":730,"change":885,"percent_change":886,"volume":1205,"transactions":9,"vwap":730},"2026-03-30",45.37,119600,{"date":1207,"open":1208,"high":218,"low":590,"close":562,"change":266,"percent_change":911,"volume":1209,"transactions":9,"vwap":562},"2026-03-27",44.99,54100,{"date":1211,"open":744,"high":1212,"low":744,"close":229,"change":146,"percent_change":158,"volume":1213,"transactions":9,"vwap":229},"2026-03-26",45.39,71100,{"date":1215,"open":1090,"high":1123,"low":719,"close":1123,"change":847,"percent_change":487,"volume":985,"transactions":9,"vwap":1123},"2026-03-25",{"date":1217,"open":993,"high":736,"low":1218,"close":959,"change":962,"percent_change":963,"volume":1219,"transactions":9,"vwap":959},"2026-03-24",43.75,698500,{"date":1221,"open":1222,"high":1223,"low":1224,"close":790,"change":1225,"percent_change":1044,"volume":1226,"transactions":9,"vwap":790},"2026-03-23",43.83,44.16,43.62,0.38,117500,{"date":1228,"open":1002,"high":958,"low":845,"close":926,"change":1229,"percent_change":347,"volume":1230,"transactions":9,"vwap":926},"2026-03-20",-0.91,122800,{"date":1232,"open":952,"high":581,"low":554,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-03-19",44.54,-0.59,-1.31,390700,{"date":1238,"open":711,"high":711,"low":1019,"close":630,"change":158,"percent_change":1056,"volume":1239,"transactions":9,"vwap":630},"2026-03-18",720500,{"date":1241,"open":1242,"high":721,"low":218,"close":711,"change":1077,"percent_change":107,"volume":1243,"transactions":9,"vwap":711},"2026-03-17",45.45,33900,{"date":1245,"open":1246,"high":1246,"low":1247,"close":1248,"change":38,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1248},"2026-03-16",45.76,45.11,45.15,-1.03,89700,{"date":1252,"open":1253,"high":1253,"low":1254,"close":695,"change":575,"percent_change":1255,"volume":1256,"transactions":9,"vwap":695},"2026-03-13",46.32,45.44,-1.36,65900,{"date":1258,"open":1259,"high":1260,"low":1261,"close":263,"change":594,"percent_change":1262,"volume":1263,"transactions":9,"vwap":263},"2026-03-12",46.0099983,46.47,45.77,1.14,152400,{"date":1265,"open":1248,"high":1266,"low":736,"close":1266,"change":141,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1266},"2026-03-11",45.73,1.53,28900,{"date":1270,"open":1129,"high":253,"low":729,"close":1012,"change":387,"percent_change":878,"volume":1271,"transactions":9,"vwap":1012},"2026-03-10",33600,{"date":1273,"open":1208,"high":1254,"low":958,"close":1254,"change":830,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1254},"2026-03-09",0.96,29800,{"date":1277,"open":1278,"high":1090,"low":521,"close":1011,"change":73,"percent_change":1279,"volume":1003,"transactions":9,"vwap":1011},"2026-03-06",44.65,0.74,{"date":1281,"open":1043,"high":1204,"low":1233,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-03-05",44.68,-0.87,-1.91,24100,{"date":1287,"open":251,"high":251,"low":1043,"close":711,"change":893,"percent_change":22,"volume":1288,"transactions":9,"vwap":711},"2026-03-04",19000,{"date":1290,"open":1084,"high":1084,"low":1103,"close":254,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":254},"2026-03-03",-0.79,-1.7,25200,{"date":1295,"open":474,"high":200,"low":1037,"close":1296,"change":546,"percent_change":901,"volume":1297,"transactions":9,"vwap":1296},"2026-03-02",46.44,26500,{"date":1299,"open":1068,"high":466,"low":1084,"close":466,"change":467,"percent_change":468,"volume":1300,"transactions":9,"vwap":466},"2026-02-27",14600,{"date":1302,"open":1061,"high":1303,"low":695,"close":476,"change":837,"percent_change":426,"volume":1304,"transactions":9,"vwap":476},"2026-02-26",46.12,15100,{"date":1306,"open":305,"high":305,"low":1031,"close":1042,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1042},"2026-02-25",-0.77,-1.64,64100,{"date":1311,"open":1312,"high":1313,"low":1154,"close":1313,"change":73,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1313},"2026-02-24",46.59,46.84,0.71,17000,{"date":1317,"open":273,"high":294,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":849,"transactions":9,"vwap":1319},"2026-02-23",46.39,46.51,-0.65,-1.38,{"date":1323,"open":1324,"high":308,"low":1325,"close":1326,"change":168,"percent_change":486,"volume":1327,"transactions":9,"vwap":1326},"2026-02-20",47.17,46.6,47.16,28800,{"date":1329,"open":190,"high":1330,"low":1064,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-02-19",47.27,47.040001,1.55,3.41,43400,{"date":1336,"open":1192,"high":1192,"low":192,"close":1109,"change":416,"percent_change":406,"volume":1337,"transactions":9,"vwap":1109},"2026-02-18",47500,{"date":1339,"open":21,"high":1266,"low":242,"close":684,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":684},"2026-02-17",-0.21,-0.46,24500,{"date":1344,"open":1345,"high":1053,"low":1048,"close":1346,"change":486,"percent_change":848,"volume":1347,"transactions":9,"vwap":1346},"2026-02-13",45.58,45.85,34400,{"date":1349,"open":474,"high":1319,"low":1115,"close":253,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":253},"2026-02-12",-0.44,-0.96,43000,{"date":1354,"open":243,"high":1061,"low":17,"close":1061,"change":861,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1061},"2026-02-11",1.84,20500,{"date":1358,"open":583,"high":1049,"low":583,"close":1049,"change":1225,"percent_change":792,"volume":1359,"transactions":9,"vwap":1049},"2026-02-10",16500,{"date":1361,"open":555,"high":1098,"low":1362,"close":730,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":730},"2026-02-09",44.22,0.44,0.99,18600,{"date":1367,"open":992,"high":600,"low":1368,"close":600,"change":962,"percent_change":1369,"volume":1370,"transactions":9,"vwap":600},"2026-02-06",43.79,2.09,24200,{"date":1372,"open":976,"high":790,"low":1373,"close":1373,"change":96,"percent_change":1374,"volume":793,"transactions":9,"vwap":1373},"2026-02-05",43.47,-1.67,{"date":1376,"open":1377,"high":639,"low":1377,"close":543,"change":861,"percent_change":1378,"volume":1379,"transactions":9,"vwap":543},"2026-02-04",43.14,1.91,36000,{"date":1381,"open":1382,"high":904,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-02-03",42.67,42.54,43.38,0.67,1.57,15500,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-02-02",42.4,42.75,42.24,42.71,0.15,0.35,21200,{"date":1398,"open":1399,"high":1382,"low":1400,"close":1401,"change":1171,"percent_change":1320,"volume":1356,"transactions":9,"vwap":1401},"2026-01-30",42.55,42.17,42.56,{"date":1403,"open":1404,"high":884,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-01-29",42.87,42.49,42.84,0.28,0.66,44200,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1401,"change":651,"percent_change":67,"volume":1415,"transactions":9,"vwap":1401},"2026-01-28",42.59,42.72,42.44,31700,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":791,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1421},"2026-01-27",42.31,42.61,42.22,42.58,0.88,16100,{"date":1425,"open":1418,"high":1418,"low":1426,"close":1427,"change":614,"percent_change":848,"volume":1428,"transactions":9,"vwap":1427},"2026-01-26",42.12,42.21,21300,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1432,"change":1434,"percent_change":885,"volume":1435,"transactions":9,"vwap":1432},"2026-01-23",41.88,41.97,41.72,0.03,11100,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1440,"change":1441,"percent_change":893,"volume":1442,"transactions":9,"vwap":1440},"2026-01-22",42.13,42.35,41.94,-0.04,13900,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":1194,"percent_change":722,"volume":1342,"transactions":9,"vwap":1448},"2026-01-21",41.29,41.99,41.18,41.98,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1451,"change":1340,"percent_change":911,"volume":1454,"transactions":9,"vwap":1451},"2026-01-20",41.16,41.26,40.9,25500,{"date":1456,"open":1457,"high":1457,"low":1458,"close":1459,"change":233,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1459},"2026-01-16",41.6,41.21,41.37,-0.62,28700,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":848,"percent_change":1468,"volume":1275,"transactions":9,"vwap":1467},"2026-01-15",41.35,41.65,41.2,41.63,1.39,{"date":1470,"open":1471,"high":1458,"low":1471,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-01-14",40.42,41.060001,0.72,1.78,25000,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":781,"percent_change":1117,"volume":1482,"transactions":9,"vwap":1481},"2026-01-13",39.98,40.35,39.97,40.34,24900,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":886,"percent_change":1077,"volume":842,"transactions":9,"vwap":1488},"2026-01-12",39.87,40.25,39.79,40.02,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":158,"volume":1496,"transactions":9,"vwap":1494},"2026-01-09",40.049999,40.21,39.82,39.86,-0.17,19700,{"date":1498,"open":1499,"high":1486,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-01-08",38.95,38.78,40.029999,0.98,2.51,28100,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":997,"percent_change":1511,"volume":1304,"transactions":9,"vwap":1510},"2026-01-07",39.58,39.59,38.91,39.049999,-1.46,{"date":1513,"open":1514,"high":1515,"low":1514,"close":1516,"change":1363,"percent_change":89,"volume":1517,"transactions":9,"vwap":1516},"2026-01-06",39.0099983,39.67,39.63,21900,{"date":1519,"open":1514,"high":1520,"low":1521,"close":1522,"change":536,"percent_change":1363,"volume":1106,"transactions":9,"vwap":1522},"2026-01-05",39.29,38.75,39.19,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-01-02",38.7,39.13,38.55,39.02,0.45,1.17,11000,{"date":1533,"open":1500,"high":1534,"low":1535,"close":1535,"change":1340,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1535},"2025-12-31",38.8,38.57,-0.54,9400,{"date":1539,"open":1540,"high":1541,"low":1525,"close":1500,"change":584,"percent_change":584,"volume":1542,"transactions":9,"vwap":1500},"2025-12-30",38.81,38.84,8400,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1500,"change":67,"percent_change":1092,"volume":1548,"transactions":9,"vwap":1500},"2025-12-29",38.79,38.89,38.69,34200,{"date":1550,"open":1551,"high":1552,"low":1525,"close":1553,"change":1014,"percent_change":1130,"volume":1554,"transactions":9,"vwap":1553},"2025-12-26",38.86,39,38.83,33800,{"date":1556,"open":1557,"high":1540,"low":1558,"close":1540,"change":1130,"percent_change":602,"volume":1559,"transactions":9,"vwap":1540},"2025-12-24",38.77,38.71,3600,{"date":1561,"open":1562,"high":1553,"low":1563,"close":1562,"change":1434,"percent_change":299,"volume":1564,"transactions":9,"vwap":1562},"2025-12-23",38.76,38.64,15300,{"date":1566,"open":1521,"high":1541,"low":1567,"close":1568,"change":885,"percent_change":1076,"volume":1569,"transactions":9,"vwap":1568},"2025-12-22",38.63,38.73,8700,{"date":1571,"open":1572,"high":1572,"low":1573,"close":1573,"change":233,"percent_change":407,"volume":1574,"transactions":9,"vwap":1573},"2025-12-19",38.98,38.66,11600,{"date":1576,"open":1577,"high":1578,"low":1500,"close":1579,"change":624,"percent_change":911,"volume":1580,"transactions":9,"vwap":1579},"2025-12-18",39.2,39.27,38.92,7200,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":53,"percent_change":486,"volume":1587,"transactions":9,"vwap":1586},"2025-12-17",39.099998,39.31,39.07,39.12,7600,{"date":1589,"open":1590,"high":1590,"low":1572,"close":1528,"change":1591,"percent_change":1111,"volume":1592,"transactions":9,"vwap":1528},"2025-12-16",39.16,-0.75,6400,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1596,"change":885,"percent_change":1076,"volume":1598,"transactions":9,"vwap":1596},"2025-12-15",39.68,39.77,39.57,4800,{"date":1600,"open":1597,"high":1601,"low":1597,"close":1602,"change":73,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1602},"2025-12-12",39.78,39.7,0.84,11900,{"date":1606,"open":1509,"high":1607,"low":1509,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2025-12-11",39.64,39.37,0.49,1.26,16900,{"date":1613,"open":1614,"high":1499,"low":1614,"close":1615,"change":1188,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1615},"2025-12-10",38.56,38.88,0.7,3800,{"date":1619,"open":1620,"high":1500,"low":1527,"close":1621,"change":1622,"percent_change":417,"volume":1435,"transactions":9,"vwap":1621},"2025-12-09",38.65,38.61,-0.12,{"date":1624,"open":1625,"high":1583,"low":1558,"close":1568,"change":23,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1568},"2025-12-08",39.040001,-1.22,6800,{"date":1629,"open":1630,"high":1630,"low":1631,"close":1632,"change":1092,"percent_change":406,"volume":1633,"transactions":9,"vwap":1632},"2025-12-05",39.66,39.14,39.21,17200,{"date":1635,"open":1636,"high":1637,"low":1522,"close":1638,"change":67,"percent_change":1092,"volume":1639,"transactions":9,"vwap":1638},"2025-12-04",39.35,39.42,39.34,4100,{"date":1641,"open":1528,"high":1642,"low":1528,"close":1643,"change":1116,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1643},"2025-12-03",39.41,39.39,0.92,4300,{"date":1647,"open":1514,"high":1583,"low":1648,"close":1649,"change":416,"percent_change":877,"volume":1569,"transactions":9,"vwap":1649},"2025-12-02",38.9,39.029999,{"date":1651,"open":1652,"high":1653,"low":1652,"close":1654,"change":602,"percent_change":73,"volume":1655,"transactions":9,"vwap":1654},"2025-12-01",38.85,39.33,39.18,4000,{"date":1657,"open":1499,"high":1658,"low":1499,"close":1510,"change":53,"percent_change":486,"volume":1659,"transactions":9,"vwap":1510},"2025-11-28",39.15,4900,{"date":1661,"open":1586,"high":1654,"low":1579,"close":1499,"change":427,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1499},"2025-11-26",-1.24,11700,{"date":1665,"open":1615,"high":1666,"low":1615,"close":1667,"change":487,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1667},"2025-11-25",39.49,39.44,1.44,26900,{"date":1671,"open":1648,"high":1672,"low":1568,"close":1615,"change":651,"percent_change":67,"volume":1673,"transactions":9,"vwap":1615},"2025-11-24",38.94,9000,{"date":1675,"open":1676,"high":1649,"low":1676,"close":1648,"change":1408,"percent_change":1677,"volume":1673,"transactions":9,"vwap":1648},"2025-11-21",38.36,1.73,{"date":1679,"open":1680,"high":1500,"low":1681,"close":1681,"change":901,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1681},"2025-11-20",38.67,38.24,-0.78,6600,{"date":1685,"open":1545,"high":1540,"low":1686,"close":1687,"change":233,"percent_change":407,"volume":1688,"transactions":9,"vwap":1687},"2025-11-19",38.38,38.54,5300,{"date":1690,"open":1691,"high":1546,"low":1692,"close":1534,"change":780,"percent_change":1116,"volume":1693,"transactions":9,"vwap":1534},"2025-11-18",38.62,38.59,13400,{"date":1695,"open":1552,"high":1552,"low":1620,"close":1573,"change":38,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1573},"2025-11-17",-1.2,7300,{"date":1699,"open":1552,"high":1522,"low":1572,"close":1526,"change":1013,"percent_change":1434,"volume":1700,"transactions":9,"vwap":1526},"2025-11-14",2000,{"date":1702,"open":1638,"high":1703,"low":1586,"close":1586,"change":266,"percent_change":997,"volume":1704,"transactions":9,"vwap":1586},"2025-11-13",39.43,4700,{"date":1706,"open":1577,"high":1703,"low":1586,"close":1636,"change":780,"percent_change":1116,"volume":1707,"transactions":9,"vwap":1636},"2025-11-12",8600,{"date":1709,"open":1710,"high":1578,"low":1648,"close":1632,"change":1711,"percent_change":870,"volume":1712,"transactions":9,"vwap":1632},"2025-11-11",39.060001,0.3,12100,{"date":1714,"open":1525,"high":1552,"low":1687,"close":1509,"change":1077,"percent_change":1715,"volume":1611,"transactions":9,"vwap":1509},"2025-11-10",1.04,{"date":1717,"open":1681,"high":1718,"low":1719,"close":1720,"change":1099,"percent_change":603,"volume":1442,"transactions":9,"vwap":1720},"2025-11-07",38.52,38.080002,38.51,{"date":1722,"open":1563,"high":1723,"low":1686,"close":1724,"change":417,"percent_change":1150,"volume":1725,"transactions":9,"vwap":1724},"2025-11-06",38.68,38.4,7800,{"date":1727,"open":1680,"high":1541,"low":1728,"close":1558,"change":829,"percent_change":1609,"volume":1542,"transactions":9,"vwap":1558},"2025-11-05",38.48,{"date":1730,"open":1731,"high":1732,"low":1731,"close":1718,"change":1013,"percent_change":1434,"volume":1733,"transactions":9,"vwap":1718},"2025-11-04",38.09,38.53,7700,{"date":1735,"open":1736,"high":1718,"low":1737,"close":1720,"change":1099,"percent_change":603,"volume":1738,"transactions":9,"vwap":1720},"2025-11-03",38.32,38.13,11500,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1724,"change":426,"percent_change":1460,"volume":1744,"transactions":9,"vwap":1724},"2025-10-31",38.42,38.5,38.23,6500,{"date":1746,"open":1747,"high":1572,"low":1563,"close":1563,"change":245,"percent_change":1748,"volume":1617,"transactions":9,"vwap":1563},"2025-10-30",38.93,-1.78,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1638,"change":564,"percent_change":376,"volume":1754,"transactions":9,"vwap":1638},"2025-10-29",39.46,39.62,39.32,16400,{"date":1756,"open":1757,"high":1757,"low":1642,"close":1642,"change":901,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1642},"2025-10-28",39.65,-0.76,6100,{"date":1761,"open":1762,"high":1763,"low":1630,"close":1764,"change":173,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1764},"2025-10-27",40,40.0099983,39.71,-0.08,14200,{"date":1768,"open":1602,"high":1769,"low":1516,"close":1770,"change":486,"percent_change":1408,"volume":1771,"transactions":9,"vwap":1770},"2025-10-24",39.81,39.74,6200,{"date":1773,"open":1578,"high":1774,"low":1577,"close":1775,"change":781,"percent_change":1194,"volume":1776,"transactions":9,"vwap":1775},"2025-10-23",39.61,39.48,5200,{"date":1778,"open":1672,"high":1643,"low":1672,"close":1590,"change":847,"percent_change":1779,"volume":1673,"transactions":9,"vwap":1590},"2025-10-22",0.64,{"date":1781,"open":1782,"high":1783,"low":1546,"close":1509,"change":877,"percent_change":1784,"volume":1712,"transactions":9,"vwap":1509},"2025-10-21",39.09,39.11,-0.97,{"date":1786,"open":1586,"high":1636,"low":1586,"close":1520,"change":593,"percent_change":136,"volume":1787,"transactions":9,"vwap":1520},"2025-10-20",12000,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1710,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1710},"2025-10-17",38.99,39.080002,38.96,0.21,0.54,5900,{"date":1797,"open":1615,"high":1552,"low":1798,"close":1652,"change":885,"percent_change":1076,"volume":1799,"transactions":9,"vwap":1652},"2025-10-16",38.72,4500,{"date":1801,"open":1648,"high":1499,"low":1798,"close":1500,"change":486,"percent_change":1385,"volume":1802,"transactions":9,"vwap":1500},"2025-10-15",7500,{"date":1804,"open":1805,"high":1527,"low":26,"close":1718,"change":168,"percent_change":117,"volume":1806,"transactions":9,"vwap":1718},"2025-10-14",38.040001,7400,{"date":1808,"open":1614,"high":1573,"low":1809,"close":1724,"change":780,"percent_change":791,"volume":1810,"transactions":9,"vwap":1724},"2025-10-13",38.39,10700,{"date":1812,"open":1551,"high":1514,"low":1743,"close":1813,"change":96,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1813},"2025-10-10",38.26,-1.9,24600,{"date":1817,"open":1818,"high":1597,"low":1790,"close":1552,"change":406,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1552},"2025-10-09",39.4,-0.84,5400,{"date":1822,"open":1823,"high":1823,"low":1632,"close":1653,"change":1495,"percent_change":800,"volume":1824,"transactions":9,"vwap":1653},"2025-10-08",39.56,8800,{"date":1826,"open":1827,"high":1774,"low":1667,"close":1828,"change":780,"percent_change":1116,"volume":1829,"transactions":9,"vwap":1828},"2025-10-07",39.52,39.5,5700,{"date":1831,"open":1643,"high":1827,"low":1638,"close":1832,"change":988,"percent_change":416,"volume":1833,"transactions":9,"vwap":1832},"2025-10-06",39.36,84500,{"date":1835,"open":1642,"high":1836,"low":1608,"close":1637,"change":1076,"percent_change":357,"volume":1683,"transactions":9,"vwap":1637},"2025-10-03",39.45,{"date":1838,"open":1545,"high":1839,"low":1545,"close":1839,"change":1794,"percent_change":1840,"volume":1580,"transactions":9,"vwap":1839},"2025-10-02",39.24,1.4,{"date":1842,"open":1783,"high":1753,"low":1525,"close":1525,"change":277,"percent_change":1843,"volume":1738,"transactions":9,"vwap":1525},"2025-10-01",-1.35,{"date":1845,"open":1643,"high":1643,"low":1658,"close":1846,"change":376,"percent_change":1341,"volume":1847,"transactions":9,"vwap":1846},"2025-09-30",39.23,2500,{"date":1849,"open":1752,"high":1752,"low":1643,"close":1642,"change":651,"percent_change":67,"volume":1850,"transactions":9,"vwap":1642},"2025-09-29",18200,{"date":1852,"open":1520,"high":1853,"low":1520,"close":1703,"change":1076,"percent_change":357,"volume":1776,"transactions":9,"vwap":1703},"2025-09-26",39.47,{"date":1855,"open":1856,"high":1857,"low":1632,"close":1858,"change":387,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1858},"2025-09-25",39.53,39.84,39.25,-1.01,6000,{"date":1862,"open":1863,"high":1864,"low":1863,"close":1757,"change":298,"percent_change":53,"volume":1645,"transactions":9,"vwap":1757},"2025-09-24",39.55,39.89,{"date":1866,"open":1666,"high":1867,"low":1666,"close":1774,"change":1394,"percent_change":1225,"volume":1868,"transactions":9,"vwap":1774},"2025-09-23",39.88,8300,{"date":1870,"open":1752,"high":1752,"low":1636,"close":1751,"change":901,"percent_change":1591,"volume":1537,"transactions":9,"vwap":1751},"2025-09-22",{"date":1872,"open":1873,"high":1873,"low":1770,"close":1874,"change":1340,"percent_change":277,"volume":1875,"transactions":9,"vwap":1874},"2025-09-19",39.95,39.76,2900,{"date":1877,"open":1878,"high":1501,"low":1878,"close":1480,"change":1394,"percent_change":1225,"volume":1879,"transactions":9,"vwap":1480},"2025-09-18",39.8,7100,{"date":1881,"open":1873,"high":1882,"low":1883,"close":1493,"change":837,"percent_change":1171,"volume":1639,"transactions":9,"vwap":1493},"2025-09-17",40.12,39.72,{"date":1885,"open":1883,"high":1480,"low":1764,"close":1886,"change":299,"percent_change":1105,"volume":1598,"transactions":9,"vwap":1886},"2025-09-16",39.93,{"date":1888,"open":1486,"high":1486,"low":1769,"close":1889,"change":1162,"percent_change":1890,"volume":1293,"transactions":9,"vwap":1889},"2025-09-15",39.85,-0.85,{"date":1892,"open":1893,"high":1492,"low":1873,"close":1894,"change":624,"percent_change":267,"volume":1895,"transactions":9,"vwap":1894},"2025-09-12",40.099998,40.19,27300,{"date":1897,"open":1763,"high":1898,"low":1763,"close":1898,"change":1899,"percent_change":1900,"volume":1627,"transactions":9,"vwap":1898},"2025-09-11",40.39,0.48,1.2,{"date":1902,"open":1903,"high":1882,"low":1904,"close":1905,"change":564,"percent_change":376,"volume":1906,"transactions":9,"vwap":1905},"2025-09-10",39.92,39.9,39.91,9500,{"date":1908,"open":1909,"high":1909,"low":1864,"close":1478,"change":244,"percent_change":1291,"volume":1659,"transactions":9,"vwap":1478},"2025-09-09",40.17,{"date":1911,"open":1912,"high":1913,"low":1762,"close":1913,"change":781,"percent_change":1117,"volume":1914,"transactions":9,"vwap":1913},"2025-09-08",40.07,40.3,5100,{"date":1916,"open":1873,"high":1486,"low":1601,"close":1478,"change":1039,"percent_change":1394,"volume":1917,"transactions":9,"vwap":1478},"2025-09-05",15700,{"date":1919,"open":1764,"high":1903,"low":1607,"close":1903,"change":1130,"percent_change":602,"volume":1920,"transactions":9,"vwap":1903},"2025-09-04",14100,{"date":1922,"open":1923,"high":1923,"low":1878,"close":1485,"change":146,"percent_change":38,"volume":1924,"transactions":9,"vwap":1485},"2025-09-03",40.18,59800,{"date":1926,"open":1904,"high":1927,"low":1904,"close":1928,"change":901,"percent_change":96,"volume":1673,"transactions":9,"vwap":1928},"2025-09-02",40.28,40.060001,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":1162,"percent_change":1819,"volume":1531,"transactions":9,"vwap":1934},"2025-08-29",40.53,40.68,40.27,40.36,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1938,"change":1765,"percent_change":624,"volume":1940,"transactions":9,"vwap":1938},"2025-08-28",40.61,40.7,40.47,3500,{"date":1942,"open":1479,"high":1943,"low":1479,"close":1944,"change":886,"percent_change":979,"volume":1673,"transactions":9,"vwap":1944},"2025-08-27",40.83,40.78,{"date":1946,"open":1938,"high":1938,"low":1947,"close":1948,"change":397,"percent_change":22,"volume":1949,"transactions":9,"vwap":1948},"2025-08-26",40.38,40.62,3100,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1954,"change":546,"percent_change":1162,"volume":1955,"transactions":9,"vwap":1954},"2025-08-25",40.76,40.94,40.71,22100,{"date":1957,"open":1947,"high":1958,"low":1947,"close":142,"change":1779,"percent_change":1959,"volume":1627,"transactions":9,"vwap":142},"2025-08-22",40.92,1.59,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1492,"change":67,"percent_change":1622,"volume":1965,"transactions":9,"vwap":1492},"2025-08-21",40.2,40.26,40.14,2200,{"date":1967,"open":1491,"high":1968,"low":1491,"close":1963,"change":593,"percent_change":848,"volume":1969,"transactions":9,"vwap":1963},"2025-08-20",40.29,13600,{"date":1971,"open":1480,"high":1972,"low":1973,"close":1501,"change":1434,"percent_change":885,"volume":1974,"transactions":9,"vwap":1501},"2025-08-19",40.22,39.94,12900,{"date":1976,"open":1904,"high":1501,"low":1494,"close":1762,"change":299,"percent_change":1105,"volume":1940,"transactions":9,"vwap":1762},"2025-08-18",{"date":1978,"open":1596,"high":1873,"low":1515,"close":1903,"change":614,"percent_change":222,"volume":1979,"transactions":9,"vwap":1903},"2025-08-15",43300,{"date":1981,"open":1630,"high":1982,"low":1983,"close":1595,"change":1984,"percent_change":1985,"volume":1868,"transactions":9,"vwap":1595},"2025-08-14",39.73,39.38,-0.93,-2.29,{"date":1987,"open":1988,"high":1989,"low":1882,"close":1937,"change":222,"percent_change":1990,"volume":1733,"transactions":9,"vwap":1937},"2025-08-13",40.16,40.63,1.5,{"date":1992,"open":1993,"high":1994,"low":1763,"close":1763,"change":584,"percent_change":584,"volume":1639,"transactions":9,"vwap":1763},"2025-08-12",40.080002,40.32,{"date":1996,"open":1997,"high":1964,"low":1769,"close":1763,"change":299,"percent_change":1105,"volume":1998,"transactions":9,"vwap":1763},"2025-08-11",39.99,14900,{"date":2000,"open":1762,"high":1964,"low":1886,"close":1886,"change":1039,"percent_change":1394,"volume":1542,"transactions":9,"vwap":1886},"2025-08-08",{"date":2002,"open":2003,"high":2003,"low":1757,"close":1485,"change":1622,"percent_change":901,"volume":2004,"transactions":9,"vwap":1485},"2025-08-07",40.15,66600,{"date":2006,"open":2007,"high":1927,"low":1997,"close":1997,"change":2008,"percent_change":407,"volume":2009,"transactions":9,"vwap":1997},"2025-08-06",40.23,-0.27,154600,{"date":2011,"open":1923,"high":2012,"low":2003,"close":1963,"change":1013,"percent_change":1014,"volume":1531,"transactions":9,"vwap":1963},"2025-08-05",40.43,{"date":2014,"open":1905,"high":1486,"low":1905,"close":1486,"change":1899,"percent_change":703,"volume":2015,"transactions":9,"vwap":1486},"2025-08-04",10100,{"date":2017,"open":1968,"high":1968,"low":2018,"close":1596,"change":2019,"percent_change":1748,"volume":1744,"transactions":9,"vwap":1596},"2025-08-01",39.69,-0.72,{"date":2021,"open":1934,"high":1989,"low":1934,"close":2022,"change":1076,"percent_change":1529,"volume":1659,"transactions":9,"vwap":2022},"2025-07-31",40.49,{"date":2024,"open":1937,"high":1937,"low":2025,"close":2025,"change":713,"percent_change":1110,"volume":1949,"transactions":9,"vwap":2025},"2025-07-30",40.31,{"date":2027,"open":2028,"high":2029,"low":1947,"close":2029,"change":1434,"percent_change":885,"volume":1744,"transactions":9,"vwap":2029},"2025-07-29",40.58,40.66,{"date":2031,"open":1953,"high":1953,"low":2032,"close":1989,"change":2033,"percent_change":878,"volume":2034,"transactions":9,"vwap":1989},"2025-07-28",40.56,-0.36,7900,{"date":2036,"open":2037,"high":2038,"low":1948,"close":2038,"change":1434,"percent_change":885,"volume":1879,"transactions":9,"vwap":2038},"2025-07-25",40.8,40.99,{"date":2040,"open":2041,"high":2041,"low":2042,"close":2043,"change":244,"percent_change":1682,"volume":2044,"transactions":9,"vwap":2043},"2025-07-24",41.14,40.91,40.96,31200,{"date":2046,"open":1958,"high":2047,"low":1958,"close":2048,"change":2049,"percent_change":438,"volume":2050,"transactions":9,"vwap":2048},"2025-07-23",41.3,41.28,0.81,30700,{"date":2052,"open":1973,"high":2032,"low":1973,"close":1939,"change":211,"percent_change":223,"volume":1683,"transactions":9,"vwap":1939},"2025-07-22",{"date":2054,"open":1927,"high":1934,"low":1973,"close":1973,"change":397,"percent_change":22,"volume":2055,"transactions":9,"vwap":1973},"2025-07-21",13300,{"date":2057,"open":1893,"high":1972,"low":1905,"close":1501,"change":1434,"percent_change":885,"volume":2058,"transactions":9,"vwap":1501},"2025-07-18",8500,{"date":2060,"open":1903,"high":1964,"low":2018,"close":1762,"change":397,"percent_change":22,"volume":1564,"transactions":9,"vwap":1762},"2025-07-17",{"date":2062,"open":1905,"high":2003,"low":1878,"close":2063,"change":1013,"percent_change":1014,"volume":2064,"transactions":9,"vwap":2063},"2025-07-16",40.09,45700,{"date":2066,"open":2067,"high":2067,"low":1488,"close":1993,"change":387,"percent_change":2068,"volume":1517,"transactions":9,"vwap":1993},"2025-07-15",40.48,-0.99,{"date":2070,"open":1989,"high":2071,"low":1947,"close":2067,"change":426,"percent_change":1234,"volume":1712,"transactions":9,"vwap":2067},"2025-07-14",40.65,{"date":2073,"open":2074,"high":2074,"low":2075,"close":2076,"change":146,"percent_change":1341,"volume":2077,"transactions":9,"vwap":2076},"2025-07-11",40.79,40.57,40.72,21400,{"date":2079,"open":2080,"high":2081,"low":2080,"close":2042,"change":651,"percent_change":67,"volume":1559,"transactions":9,"vwap":2042},"2025-07-10",40.77,41.23,{"date":2083,"open":2084,"high":2084,"low":2028,"close":2085,"change":1104,"percent_change":201,"volume":2086,"transactions":9,"vwap":2085},"2025-07-09",40.97,40.93,5500,{"date":2088,"open":2089,"high":2090,"low":2089,"close":2091,"change":1104,"percent_change":201,"volume":2092,"transactions":9,"vwap":2091},"2025-07-08",40.64,40.98,40.84,16200,{"date":2094,"open":1472,"high":1472,"low":2075,"close":2095,"change":911,"percent_change":1662,"volume":2096,"transactions":9,"vwap":2095},"2025-07-07",40.75,25400,{"date":2098,"open":1464,"high":2099,"low":1451,"close":1452,"change":1014,"percent_change":1130,"volume":2100,"transactions":9,"vwap":1452},"2025-07-03",41.36,5600,{"date":2102,"open":2103,"high":2104,"low":2103,"close":2104,"change":686,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2104},"2025-07-02",40.69,41.24,1.6,9600,{"date":2108,"open":1988,"high":1944,"low":1882,"close":2109,"change":2110,"percent_change":1603,"volume":1604,"transactions":9,"vwap":2109},"2025-07-01",40.59,0.34,{"date":2112,"open":1947,"high":1947,"low":1909,"close":1486,"change":893,"percent_change":504,"volume":2113,"transactions":9,"vwap":1486},"2025-06-30",75100,{"date":2115,"open":2012,"high":2012,"low":1492,"close":1479,"change":650,"percent_change":651,"volume":1627,"transactions":9,"vwap":1479},"2025-06-27",{"date":2117,"open":2007,"high":1934,"low":2007,"close":1934,"change":73,"percent_change":1194,"volume":2118,"transactions":9,"vwap":1934},"2025-06-26",27900,{"date":2120,"open":1913,"high":1913,"low":1886,"close":1501,"change":800,"percent_change":2121,"volume":1787,"transactions":9,"vwap":1501},"2025-06-25",-1.06,{"date":2123,"open":2089,"high":2089,"low":2124,"close":2125,"change":584,"percent_change":584,"volume":2126,"transactions":9,"vwap":2125},"2025-06-24",40.4,40.46,32200,{"date":2128,"open":2129,"high":2091,"low":1913,"close":2125,"change":1092,"percent_change":244,"volume":1569,"transactions":9,"vwap":2125},"2025-06-23",40.5,{"date":2131,"open":2132,"high":2132,"low":2133,"close":2109,"change":244,"percent_change":1682,"volume":1663,"transactions":9,"vwap":2109},"2025-06-20",41.0099983,40.51,{"date":2135,"open":2095,"high":2136,"low":2095,"close":2042,"change":1014,"percent_change":1130,"volume":2137,"transactions":9,"vwap":2042},"2025-06-18",41.13,10800,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2142,"change":146,"percent_change":1341,"volume":1860,"transactions":9,"vwap":2142},"2025-06-17",41,41.11,40.89,{"date":2144,"open":2091,"high":1466,"low":2091,"close":2145,"change":1199,"percent_change":752,"volume":2146,"transactions":9,"vwap":2145},"2025-06-16",41.080002,21000,{"date":2148,"open":2149,"high":2150,"low":2149,"close":2029,"change":885,"percent_change":536,"volume":2151,"transactions":9,"vwap":2029},"2025-06-13",40.33,40.82,32000,{"date":2153,"open":2154,"high":1938,"low":1479,"close":2109,"change":988,"percent_change":416,"volume":2155,"transactions":9,"vwap":2109},"2025-06-12",40.44,50900,{"date":2157,"open":2071,"high":2071,"low":2154,"close":2071,"change":593,"percent_change":848,"volume":1906,"transactions":9,"vwap":2071},"2025-06-11",{"date":2159,"open":2028,"high":2071,"low":1934,"close":1471,"change":624,"percent_change":427,"volume":2160,"transactions":9,"vwap":1471},"2025-06-10",13000,{"date":2162,"open":2089,"high":2163,"low":2164,"close":1948,"change":201,"percent_change":1794,"volume":1315,"transactions":9,"vwap":1948},"2025-06-09",40.74,40.37,{"date":2166,"open":2022,"high":2167,"low":1913,"close":2124,"change":614,"percent_change":222,"volume":2168,"transactions":9,"vwap":2124},"2025-06-06",40.52,49600,{"date":2170,"open":1988,"high":1927,"low":2171,"close":1988,"change":1039,"percent_change":1394,"volume":1537,"transactions":9,"vwap":1988},"2025-06-05",40.13,{"date":2173,"open":1909,"high":2164,"low":1893,"close":1893,"change":67,"percent_change":1622,"volume":1776,"transactions":9,"vwap":1893},"2025-06-04",{"date":2175,"open":2176,"high":2177,"low":1596,"close":2003,"change":602,"percent_change":781,"volume":2178,"transactions":9,"vwap":2003},"2025-06-03",39.96,40.24,60500,{"date":2180,"open":1889,"high":1488,"low":1874,"close":1488,"change":593,"percent_change":954,"volume":1771,"transactions":9,"vwap":1488},"2025-06-02",{"date":2182,"open":1515,"high":1905,"low":1515,"close":1487,"change":1130,"percent_change":602,"volume":1733,"transactions":9,"vwap":1487},"2025-05-30",{"date":2184,"open":1864,"high":1864,"low":1770,"close":1770,"change":416,"percent_change":877,"volume":2185,"transactions":9,"vwap":1770},"2025-05-29",2100,{"date":2187,"open":1763,"high":1912,"low":1864,"close":1864,"change":1622,"percent_change":901,"volume":1820,"transactions":9,"vwap":1864},"2025-05-28",{"date":2189,"open":2190,"high":1893,"low":1487,"close":1763,"change":1394,"percent_change":1225,"volume":1860,"transactions":9,"vwap":1763},"2025-05-27",40.040001,{"date":2192,"open":1863,"high":1886,"low":1863,"close":1494,"change":53,"percent_change":847,"volume":2193,"transactions":9,"vwap":1494},"2025-05-23",11200,{"date":2195,"open":2196,"high":1494,"low":1823,"close":1874,"change":2008,"percent_change":407,"volume":2197,"transactions":9,"vwap":1874},"2025-05-22",39.6,12200,{"date":2199,"open":1962,"high":2124,"low":1886,"close":1501,"change":112,"percent_change":1351,"volume":2200,"transactions":9,"vwap":1501},"2025-05-21",9700,{"date":2202,"open":2177,"high":2125,"low":1972,"close":1471,"change":1013,"percent_change":1014,"volume":2203,"transactions":9,"vwap":1471},"2025-05-20",11800,{"date":2205,"open":1972,"high":2206,"low":1993,"close":2207,"change":564,"percent_change":1495,"volume":1617,"transactions":9,"vwap":2207},"2025-05-19",40.45,40.41,{"date":2209,"open":2210,"high":2129,"low":2210,"close":2067,"change":2211,"percent_change":1267,"volume":1868,"transactions":9,"vwap":2067},"2025-05-16",39.75,0.61,{"date":2213,"open":1774,"high":1904,"low":1823,"close":1485,"change":686,"percent_change":2214,"volume":1771,"transactions":9,"vwap":1485},"2025-05-15",1.66,{"date":2216,"open":1753,"high":1608,"low":1791,"close":2217,"change":426,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2217},"2025-05-14",39.22,-0.61,20200,{"date":2221,"open":1638,"high":1508,"low":1584,"close":1751,"change":1407,"percent_change":1314,"volume":2222,"transactions":9,"vwap":1751},"2025-05-13",30000,{"date":2224,"open":1642,"high":1642,"low":1499,"close":1654,"change":1899,"percent_change":2225,"volume":2226,"transactions":9,"vwap":1654},"2025-05-12",1.24,19600,{"date":2228,"open":1535,"high":1525,"low":2229,"close":1525,"change":1793,"percent_change":702,"volume":2230,"transactions":9,"vwap":1525},"2025-05-09",38.46,24400,{"date":2232,"open":2233,"high":1691,"low":2233,"close":2234,"change":1794,"percent_change":687,"volume":2235,"transactions":9,"vwap":2234},"2025-05-08",37.11,38.49,6300,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":504,"percent_change":1320,"volume":1795,"transactions":9,"vwap":2241},"2025-05-07",38.15,38.19,37.88,37.95,{"date":2243,"open":1743,"high":2244,"low":1719,"close":2245,"change":1130,"percent_change":602,"volume":1627,"transactions":9,"vwap":2245},"2025-05-06",38.35,38.2,{"date":2247,"open":2248,"high":2229,"low":1731,"close":2238,"change":376,"percent_change":38,"volume":1564,"transactions":9,"vwap":2238},"2025-05-05",38.11,{"date":2250,"open":2251,"high":1809,"low":2252,"close":2253,"change":781,"percent_change":1603,"volume":1914,"transactions":9,"vwap":2253},"2025-05-02",38.3,38.17,38.33,{"date":2255,"open":2256,"high":1736,"low":2256,"close":2257,"change":1363,"percent_change":1530,"volume":2092,"transactions":9,"vwap":2257},"2025-05-01",37.38,38.0099983,{"date":2259,"open":2260,"high":2261,"low":179,"close":2262,"change":893,"percent_change":2008,"volume":1428,"transactions":9,"vwap":2262},"2025-04-30",37.3,37.72,37.57,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":614,"percent_change":1779,"volume":1297,"transactions":9,"vwap":2268},"2025-04-29",37.42,37.75,37.4,37.67,{"date":183,"open":2270,"high":2271,"low":2270,"close":2272,"change":536,"percent_change":357,"volume":1587,"transactions":9,"vwap":2272},37.26,37.6,37.43]