[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DSMC":3,"homepage-market-summary":30,"stock-historical-DSMC":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DSMC","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},"Distillate Small\u002FMid Cash Flow ETF","NYSE",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.1548,0.486384,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},42.12,42.2,42.22,42.11,42.07,0.05,0.12,5895.781634,44.49,32.94,8374.352352768925,79.5,1001,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},28.83,8508,3105562.440545,44.26,"2025-04-22",[182,185,195,204,214,223,232,242,252,262,272,283,292,303,313,321,330,340,350,359,368,377,387,397,405,414,424,432,441,451,460,471,479,487,496,505,515,522,531,541,550,560,569,579,590,597,607,616,624,634,644,654,663,671,681,690,699,709,717,727,735,741,750,757,765,772,780,787,795,801,808,816,825,832,840,848,855,860,867,873,880,887,894,902,908,915,922,929,937,945,952,959,967,974,982,988,995,1000,1007,1015,1023,1031,1038,1044,1052,1058,1065,1073,1081,1088,1096,1105,1111,1119,1125,1131,1136,1143,1152,1159,1165,1171,1178,1185,1189,1195,1200,1206,1214,1221,1228,1235,1242,1249,1257,1265,1272,1279,1286,1292,1299,1306,1313,1319,1326,1332,1340,1347,1350,1355,1361,1369,1375,1379,1386,1393,1400,1404,1409,1416,1422,1430,1436,1441,1445,1452,1459,1465,1472,1476,1481,1486,1491,1496,1501,1508,1515,1520,1527,1531,1536,1539,1544,1548,1553,1560,1566,1572,1578,1584,1591,1595,1600,1606,1609,1616,1623,1630,1636,1643,1650,1658,1665,1670,1678,1684,1690,1697,1706,1713,1721,1728,1734,1738,1746,1753,1761,1768,1775,1782,1790,1796,1804,1809,1816,1822,1828,1835,1843,1848,1855,1860,1865,1873,1880,1888,1894,1901,1906,1912,1919,1925,1932,1937,1943,1950,1956,1962,1965,1972,1977,1983,1987,1996,2001,2008,2014,2019,2025,2033,2037,2042,2047,2052,2057,2062,2067,2071,2077,2083,2088,2094,2099,2107,2113,2119,2123,2129,2137,2141,2148,2154,2161,2165,2172,2179,2185,2189,2195,2200,2205,2209,2216,2222,2228,2235,2241,2246,2252,2260,2265,2273,2280,2287,2291,2298,2303,2310,2316,2322,2327,2333,2338,2344,2351,2357,2362,2365,2371,2377,2384,2390,2396,2402,2408,2412,2417,2423,2429,2435,2440,2446,2452,2459,2464,2470,2477,2483,2489,2495,2500,2506,2513,2519,2525,2529,2534,2543,2547,2551,2557,2565,2570,2576,2582,2587,2593,2601,2608,2614,2620,2627,2635,2642,2648],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},109,42.1597,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",41.73,42.16,41.5741,0.3876,0.93,5959.7102,92,41.8836,{"date":196,"open":197,"high":197,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",41.88,41.6824,-0.079,-0.19,5960.2142,69,41.8073,{"date":205,"open":206,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",41.87,41.61,41.7614,-0.1754,-0.42,3141.2762,59,41.7719,{"date":215,"open":216,"high":216,"low":217,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",42.03,41.9368,-0.3221,-0.76,2336.2142,62,41.9964,{"date":224,"open":225,"high":226,"low":225,"close":227,"change":228,"percent_change":147,"volume":229,"transactions":230,"vwap":231},"2026-09-25",42.09,42.26,42.2589,0.1589,5808.190391,165,42.2032,{"date":233,"open":234,"high":235,"low":236,"close":235,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",42.01,42.1,41.915,-0.2075,-0.49,5891.2372,96,41.9865,{"date":243,"open":244,"high":245,"low":246,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",42.465,42.64,42.3075,-0.4277,-1,8653.6392,132,42.4953,{"date":253,"open":254,"high":255,"low":256,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",42.98,43.04,42.7352,0.0473,0.11,4192.2142,73,42.8398,{"date":263,"open":264,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-21",42.85,42.6,42.6879,-0.0617,-0.14,3635.097948,72,42.7568,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",42.835,42.89,42.7201,42.7496,-0.5261,-1.22,3358.7332,80,42.8331,{"date":284,"open":285,"high":285,"low":286,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-17",43.77,43.2757,-0.0346,-0.08,5374.7508,67,43.3913,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-16",43.64,43.71,43.221,43.3103,-0.2727,-0.63,6092.7738,70,43.4059,{"date":304,"open":305,"high":306,"low":305,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-15",43.39,43.7,43.583,-0.057,-0.13,3903.0408,49,43.5904,{"date":314,"open":295,"high":315,"low":316,"close":294,"change":317,"percent_change":309,"volume":318,"transactions":319,"vwap":320},"2026-09-14",43.85,43.63,-0.0576,9763.7278,78,43.7795,{"date":322,"open":323,"high":306,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-11",43.5,43.6976,0.5476,1.27,7266.704875,68,43.647,{"date":331,"open":332,"high":333,"low":334,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-10",43.25,43.36,43.15,-0.2793,-0.64,51267.521193,292,43.2114,{"date":341,"open":342,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-09",43.6,43.41,43.4293,-0.3116,-0.71,3617.9568,71,43.52,{"date":351,"open":352,"high":352,"low":353,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-08",44.42,43.7409,-0.704,-1.58,1475.7278,66,43.9449,{"date":360,"open":361,"high":25,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-04",44.11,44.4449,0.0987,0.22,1541.7046,54,44.387,{"date":369,"open":370,"high":371,"low":370,"close":372,"change":373,"percent_change":142,"volume":374,"transactions":375,"vwap":376},"2026-09-03",44.255,44.36,44.3462,0.1395,3504.7052,55,44.3178,{"date":378,"open":379,"high":380,"low":379,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-02",44,44.35,44.2067,0.4345,0.99,4612.402,74,44.2842,{"date":388,"open":389,"high":390,"low":391,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-01",44.09,44.095,43.7722,-0.3879,-0.88,2157.402,40,43.9156,{"date":398,"open":371,"high":371,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":357,"vwap":404},"2026-08-31",44.105,44.1601,-0.2372,-0.53,6036.659458,44.1647,{"date":406,"open":407,"high":407,"low":408,"close":409,"change":410,"percent_change":127,"volume":411,"transactions":412,"vwap":413},"2026-08-28",44.475,44.325,44.3973,0.1767,2903.622397,60,44.4247,{"date":415,"open":416,"high":417,"low":416,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-27",43.94,44.27,44.2206,0.1871,0.42,2816.815,46,44.208,{"date":425,"open":426,"high":427,"low":379,"close":428,"change":429,"percent_change":429,"volume":430,"transactions":366,"vwap":431},"2026-08-26",44.1,44.16,44.0335,0,69731.815,44.0204,{"date":433,"open":434,"high":428,"low":435,"close":428,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-25",43.915,43.885,-0.0465,-0.11,4269.5509,42,43.9343,{"date":442,"open":443,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-24",44.24,44.0301,44.08,-0.1132,-0.26,3587.5509,61,44.1165,{"date":452,"open":453,"high":454,"low":453,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":212,"vwap":459},"2026-08-21",44.02,44.205,44.1932,0.4258,0.97,2964.5509,44.14,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-20",43.88,44.2599,43.76,43.7674,-0.3467,-0.79,7109.3689,89,43.9421,{"date":472,"open":473,"high":473,"low":474,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":290,"vwap":478},"2026-08-19",44.38,44.1141,0.6341,1.46,3570.073392,44.2783,{"date":480,"open":342,"high":481,"low":482,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":250,"vwap":486},"2026-08-18",43.72,43.48,0.1461,0.34,24638.0509,43.6836,{"date":488,"open":489,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":193,"vwap":495},"2026-08-17",43.66,43.29,43.3339,-0.5136,-1.17,6508.073804,43.3949,{"date":497,"open":498,"high":498,"low":499,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-14",43.865,43.8475,-0.0278,-0.06,1571.5189,33,43.8607,{"date":506,"open":507,"high":508,"low":509,"close":508,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-13",43.585,43.8753,43.405,0.5056,1.17,1728.0509,51,43.5921,{"date":516,"open":517,"high":305,"low":254,"close":518,"change":519,"percent_change":200,"volume":520,"transactions":366,"vwap":521},"2026-08-12",43.09,43.3697,-0.0828,2745.0509,43.2083,{"date":523,"open":524,"high":524,"low":525,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-11",43.8844,43.4525,-0.1376,-0.32,3376.0509,47,43.5131,{"date":532,"open":533,"high":534,"low":533,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-10",43.57,43.7238,43.5901,-0.1426,-0.33,5732.0509,84,43.6619,{"date":542,"open":543,"high":462,"low":544,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-07",43.75,43.7327,0.4677,1.08,6115.0509,83,43.773,{"date":551,"open":552,"high":509,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-06",43.37,43.2,43.265,-0.1051,-0.24,5716.0509,57,43.3309,{"date":561,"open":349,"high":562,"low":563,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-05",43.73,43.3701,-0.4945,-1.13,8598.0779,85,43.5024,{"date":570,"open":571,"high":572,"low":571,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-04",42.955,43.87,43.8646,0.5593,1.29,23974.0729,64,43.6973,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-03",43.26,43.33,43.18,43.3053,0.7008,1.64,10359.0739,115,43.254,{"date":591,"open":592,"high":593,"low":592,"close":593,"change":594,"percent_change":556,"volume":595,"transactions":529,"vwap":596},"2026-07-31",42.3,42.6045,-0.1044,6199.4949,42.4109,{"date":598,"open":599,"high":600,"low":601,"close":600,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-30",42.49,42.7089,42.42,-0.4783,-1.11,4399.0019,81,42.5699,{"date":608,"open":609,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":348,"vwap":615},"2026-07-29",43.34,43.12,43.1872,-0.0936,-0.22,5042.0509,43.2416,{"date":617,"open":618,"high":619,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":395,"vwap":623},"2026-07-28",42.81,43.2808,0.8637,2.04,2616.0509,43.1853,{"date":625,"open":626,"high":627,"low":626,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-27",42.39,42.45,42.4171,0.6166,1.48,1002.0509,45,42.4532,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":422,"vwap":643},"2026-07-24",41.855,41.89,41.79,41.8005,0.5127,1.24,3647.922553,41.8494,{"date":645,"open":646,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-23",41.5,41.24,41.2878,-0.3875,-0.93,1673.0509,36,41.3052,{"date":655,"open":656,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":240,"vwap":662},"2026-07-22",41.94,41.58,41.6753,-0.0423,-0.1,2864.0509,41.7103,{"date":664,"open":665,"high":666,"low":657,"close":666,"change":667,"percent_change":23,"volume":668,"transactions":669,"vwap":670},"2026-07-21",41.64,41.7176,0.0484,2202.0509,32,41.6315,{"date":672,"open":673,"high":674,"low":675,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-20",41.67,41.83,41.6692,-0.1873,-0.45,2073.0509,50,41.7538,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":346,"volume":688,"transactions":221,"vwap":689},"2026-07-17",42.2399,42.24,41.705,41.8565,-0.298,3918.3009,41.8301,{"date":691,"open":692,"high":226,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-16",41.46,42.1545,0.7432,1.79,13550.8943,122,42.0956,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":457,"volume":706,"transactions":707,"vwap":708},"2026-07-15",41.28,41.51,41.275,41.4113,0.3986,12589.6483,93,41.3071,{"date":710,"open":711,"high":712,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":567,"vwap":716},"2026-07-14",40.9801,41.0127,-0.2873,-0.7,1003.9573,40.9912,{"date":718,"open":719,"high":720,"low":719,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-13",41.07,41.42,41.3,0.28,0.68,1518.9573,38,41.3212,{"date":728,"open":729,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-07-10",41.049999,40.87,41.02,0.281,0.69,4900,{"date":736,"open":737,"high":738,"low":737,"close":738,"change":739,"percent_change":152,"volume":740,"transactions":9,"vwap":738},"2026-07-09",40.48,40.739,0.143,6200,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-08",40.96,40.97,40.545,40.596,-0.543,-1.32,11200,{"date":751,"open":721,"high":721,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-07",41.13,41.139,0.136,0.33,6700,{"date":758,"open":759,"high":760,"low":759,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-06",40.75,41.075001,41.0029984,0.009,0.02,1400,{"date":766,"open":767,"high":768,"low":769,"close":768,"change":770,"percent_change":66,"volume":771,"transactions":9,"vwap":768},"2026-07-02",40.98,40.994,40.84,0.364,4500,{"date":773,"open":774,"high":775,"low":774,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-01",40.46,41.040001,40.63,0.27,0.67,6900,{"date":781,"open":782,"high":783,"low":782,"close":784,"change":785,"percent_change":437,"volume":786,"transactions":9,"vwap":784},"2026-06-30",40.28,40.44,40.36,-0.043,5600,{"date":788,"open":789,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-06-29",40.64,40.3,40.403,-0.227,-0.56,11500,{"date":796,"open":797,"high":776,"low":797,"close":776,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":776},"2026-06-26",39.82,0.968,2.44,3200,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":714,"volume":740,"transactions":9,"vwap":806},"2026-06-25",40.2,40.26,39.605,39.662,-0.278,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":117,"volume":815,"transactions":9,"vwap":813},"2026-06-24",39.88,40.029999,39.8,39.94,0.448,3100,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-23",39.38,39.58,39.365,39.492,0.235,0.6,4800,{"date":826,"open":827,"high":827,"low":828,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-22",39.75,39.257,-0.323,-0.82,6100,{"date":833,"open":834,"high":835,"low":836,"close":819,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":819},"2026-06-18",39.48,39.62,39.45,0.04,0.1,4300,{"date":841,"open":842,"high":737,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-17",40.39,39.51,39.54,-0.726,-1.8,2400,{"date":849,"open":850,"high":850,"low":851,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-16",40.51,40.266,-0.05,-0.12,2300,{"date":856,"open":744,"high":744,"low":857,"close":857,"change":858,"percent_change":603,"volume":859,"transactions":9,"vwap":857},"2026-06-15",40.316,-0.454,11600,{"date":861,"open":784,"high":862,"low":784,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-12",40.95,40.77,0.31,0.77,3700,{"date":868,"open":869,"high":774,"low":870,"close":774,"change":871,"percent_change":66,"volume":872,"transactions":9,"vwap":774},"2026-06-11",40.19,39.98,0.36,3600,{"date":874,"open":875,"high":875,"low":876,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-10",40.55,40.099998,-0.23,-0.57,2500,{"date":881,"open":882,"high":882,"low":810,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-09",40.62,40.33,0.341,0.85,2800,{"date":888,"open":889,"high":890,"low":889,"close":891,"change":892,"percent_change":152,"volume":893,"transactions":9,"vwap":891},"2026-06-08",39.86,40.23,39.989,0.139,3300,{"date":895,"open":896,"high":876,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-05",40.060001,39.735,39.85,-0.341,-0.85,5800,{"date":903,"open":737,"high":737,"low":904,"close":905,"change":722,"percent_change":906,"volume":907,"transactions":9,"vwap":905},"2026-06-04",40.15,40.191,0.7,1600,{"date":909,"open":910,"high":910,"low":911,"close":912,"change":913,"percent_change":603,"volume":914,"transactions":9,"vwap":912},"2026-06-03",40.014999,39.845,39.911,-0.446,2700,{"date":916,"open":917,"high":783,"low":918,"close":919,"change":920,"percent_change":793,"volume":921,"transactions":9,"vwap":919},"2026-06-02",40.4,40.355,40.357,-0.229,11300,{"date":923,"open":924,"high":925,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-01",40.13,40.586,0.628,1.57,7800,{"date":930,"open":931,"high":932,"low":933,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-05-29",40.080002,40.21,39.958,-0.312,-0.77,3400,{"date":938,"open":939,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-05-28",40.45,40.105,40.27,0.376,0.94,4100,{"date":946,"open":947,"high":948,"low":947,"close":949,"change":950,"percent_change":142,"volume":951,"transactions":9,"vwap":949},"2026-05-27",39.64,40.155,39.894,0.127,3800,{"date":953,"open":954,"high":148,"low":955,"close":956,"change":957,"percent_change":38,"volume":958,"transactions":9,"vwap":956},"2026-05-26",39.74,39.71,39.767,0.288,6600,{"date":960,"open":961,"high":962,"low":963,"close":962,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":962},"2026-05-22",39.295,39.479,39.153,0.629,1.62,7600,{"date":968,"open":969,"high":970,"low":969,"close":971,"change":107,"percent_change":972,"volume":973,"transactions":9,"vwap":971},"2026-05-21",38.53,38.98,38.85,0.15,2000,{"date":975,"open":976,"high":977,"low":978,"close":977,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":977},"2026-05-20",38.26,38.79,38.19,0.568,1.49,29500,{"date":983,"open":984,"high":984,"low":985,"close":985,"change":986,"percent_change":650,"volume":987,"transactions":9,"vwap":985},"2026-05-19",38.468,38.222,-0.36,1500,{"date":989,"open":990,"high":990,"low":991,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-05-18",38.73,38.582,0.374,0.98,2600,{"date":996,"open":997,"high":997,"low":998,"close":998,"change":877,"percent_change":999,"volume":764,"transactions":9,"vwap":998},"2026-05-15",38.31,38.208,-0.6,{"date":1001,"open":1002,"high":1003,"low":1002,"close":1004,"change":1005,"percent_change":127,"volume":1006,"transactions":9,"vwap":1004},"2026-05-14",38.41,38.7,38.438,0.155,6400,{"date":1008,"open":1009,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-13",38.36,38.029999,38.283,-0.346,-0.9,2900,{"date":1016,"open":1017,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-12",38.84,38.51,38.629,-0.51,-1.3,8000,{"date":1024,"open":1025,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-11",39.63,39.132,39.139,-0.442,-1.12,10700,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1034,"change":1036,"percent_change":1037,"volume":800,"transactions":9,"vwap":1034},"2026-05-08",39.46,39.581,39.22,0.069,0.17,{"date":1039,"open":827,"high":827,"low":843,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-07",39.512,-0.111,-0.28,2200,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":527,"volume":1051,"transactions":9,"vwap":1049},"2026-05-06",39.66,39.665,39.61,39.623,-0.127,1100,{"date":1053,"open":1054,"high":1055,"low":1054,"close":827,"change":814,"percent_change":1056,"volume":1057,"transactions":9,"vwap":827},"2026-05-05",39.25,39.805,1.14,4700,{"date":1059,"open":1048,"high":1048,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-04",39.23,39.302,-0.271,-0.68,2100,{"date":1066,"open":1067,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-01",39.76,39.485,39.573,-0.156,-0.39,4600,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1076,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1076},"2026-04-30",39.31,39.729,39.16,0.338,0.86,7500,{"date":1082,"open":1083,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":944,"transactions":9,"vwap":1085},"2026-04-29",39.49,39.345,39.391,0.051,0.13,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1090,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1090},"2026-04-28",39.34,39.35,39.26,-0.008,-0.02,13600,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-04-27",39.33,39.41,39.29,39.348,0.246,0.63,5900,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1108,"change":1110,"percent_change":660,"volume":800,"transactions":9,"vwap":1108},"2026-04-24",39.044998,39.102,38.891,-0.038,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1114,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1114},"2026-04-23",39.09,39.14,39.0099983,-0.52,-1.31,4000,{"date":1120,"open":812,"high":797,"low":1121,"close":1046,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1046},"2026-04-22",39.53,0.2,0.51,9300,{"date":1126,"open":1127,"high":1128,"low":1033,"close":1033,"change":1129,"percent_change":871,"volume":1130,"transactions":9,"vwap":1033},"2026-04-21",39.47,39.812,0.14,7900,{"date":1132,"open":970,"high":1133,"low":970,"close":1134,"change":755,"percent_change":885,"volume":1135,"transactions":9,"vwap":1134},"2026-04-20",39.36,39.32,8500,{"date":1137,"open":1138,"high":1139,"low":1138,"close":1140,"change":1141,"percent_change":1142,"volume":1135,"transactions":9,"vwap":1140},"2026-04-17",38.64,39.17,38.99,0.43,1.12,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-04-16",38.65,38.692,38.49,38.56,0.18,0.47,12900,{"date":1153,"open":1154,"high":1155,"low":1154,"close":1156,"change":1157,"percent_change":52,"volume":1158,"transactions":9,"vwap":1156},"2026-04-15",38.27,38.45,38.38,0.189,11800,{"date":1160,"open":1161,"high":1161,"low":978,"close":1162,"change":1163,"percent_change":1094,"volume":1164,"transactions":9,"vwap":1162},"2026-04-14",38.35,38.191,-0.009,3900,{"date":1166,"open":1167,"high":1168,"low":1167,"close":1168,"change":823,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1168},"2026-04-13",37.645,38.2,1.6,5200,{"date":1172,"open":1173,"high":1173,"low":1174,"close":1175,"change":877,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1175},"2026-04-10",38.07,37.571,37.6,-0.61,7100,{"date":1179,"open":1180,"high":1180,"low":1181,"close":1182,"change":112,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1182},"2026-04-09",37.84,37.65,37.83,-0.03,9400,{"date":1186,"open":1187,"high":1168,"low":1180,"close":1180,"change":972,"percent_change":127,"volume":1188,"transactions":9,"vwap":1180},"2026-04-08",38.13,22300,{"date":1190,"open":725,"high":725,"low":1181,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-04-07",37.69,-0.119,-0.31,12800,{"date":1196,"open":1197,"high":1198,"low":1197,"close":1198,"change":1199,"percent_change":906,"volume":886,"transactions":9,"vwap":1198},"2026-04-06",37.49,37.809,0.262,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1203,"change":1205,"percent_change":864,"volume":764,"transactions":9,"vwap":1203},"2026-04-02",37.24,37.547,37.09,0.116,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":763,"volume":1213,"transactions":9,"vwap":1211},"2026-04-01",37.43,37.66,37.33,37.431,0.008,32400,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":546,"volume":764,"transactions":9,"vwap":1219},"2026-03-31",37.37,37.73,37.26,37.423,0.399,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":1042,"volume":839,"transactions":9,"vwap":1226},"2026-03-30",37.365,37.39,36.92,37.023998,-0.103,{"date":1229,"open":1230,"high":1216,"low":1231,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-03-27",37.15,37.127,-0.403,-1.07,5700,{"date":1236,"open":1237,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":613,"volume":1241,"transactions":9,"vwap":1239},"2026-03-26",37.88,37.51,37.53,-0.081,1800,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1245,"change":1247,"percent_change":1248,"volume":866,"transactions":9,"vwap":1245},"2026-03-25",37.28,37.611,37.21,0.171,0.46,{"date":1250,"open":1251,"high":1252,"low":1251,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-03-24",37.060001,37.71,37.44,0.269,0.72,8900,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1169,"volume":1264,"transactions":9,"vwap":1262},"2026-03-23",37.14,37.38,37.055,37.171,0.585,5400,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1269,"change":1270,"percent_change":1271,"volume":1104,"transactions":9,"vwap":1269},"2026-03-20",36.6,36.729,36.586,-0.254,-0.69,{"date":1273,"open":1274,"high":1275,"low":1274,"close":1276,"change":822,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1276},"2026-03-19",36.49,36.88,36.84,0.64,9800,{"date":1280,"open":1281,"high":1275,"low":1282,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-03-18",36.83,36.605,-0.355,-0.96,8300,{"date":1287,"open":1288,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":1079,"volume":1164,"transactions":9,"vwap":1290},"2026-03-17",37.29,36.941,36.96,0.314,{"date":1293,"open":1294,"high":1281,"low":1295,"close":1296,"change":754,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1296},"2026-03-16",36.725,36.63,36.646,0.37,40100,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":613,"volume":901,"transactions":9,"vwap":1304},"2026-03-13",36.68,36.72,36.41,36.51,-0.082,{"date":1307,"open":1275,"high":1308,"low":1309,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-03-12",37.07,36.592,-0.593,-1.59,9900,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1316,"change":1005,"percent_change":420,"volume":1318,"transactions":9,"vwap":1316},"2026-03-11",37.080002,37.185,36.975,5000,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1323,"change":1071,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1323},"2026-03-10",37.22,37.5,37.029999,-1.04,12600,{"date":1327,"open":1302,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1116,"volume":1043,"transactions":9,"vwap":1330},"2026-03-09",37.52,36.67,37.42,-0.194,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":914,"transactions":9,"vwap":1337},"2026-03-06",37.41,37.64,37.36,37.614,-0.566,-1.48,{"date":1341,"open":1342,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1116,"volume":1346,"transactions":9,"vwap":1344},"2026-03-05",38.46,37.95,38.18,-0.2,6000,{"date":1348,"open":1349,"high":1156,"low":1349,"close":1156,"change":1297,"percent_change":457,"volume":734,"transactions":9,"vwap":1156},"2026-03-04",37.87,{"date":1351,"open":1260,"high":1352,"low":1321,"close":1353,"change":837,"percent_change":258,"volume":1354,"transactions":9,"vwap":1353},"2026-03-03",38.174,38.0099983,4400,{"date":1356,"open":1357,"high":1358,"low":1330,"close":1358,"change":1359,"percent_change":1360,"volume":928,"transactions":9,"vwap":1358},"2026-03-02",37.58,37.97,0.182,0.48,{"date":1362,"open":1363,"high":1364,"low":1363,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-02-27",37.31,37.79,37.788,-0.362,-0.95,19400,{"date":1370,"open":1371,"high":1168,"low":1372,"close":1371,"change":777,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-02-26",38.15,37.9,0.71,5100,{"date":1376,"open":1377,"high":1377,"low":1378,"close":1237,"change":112,"percent_change":1183,"volume":1118,"transactions":9,"vwap":1237},"2026-02-25",37.91,37.55,{"date":1380,"open":1381,"high":1382,"low":1237,"close":1383,"change":1384,"percent_change":733,"volume":1385,"transactions":9,"vwap":1383},"2026-02-24",37.94,38.040001,37.89,0.26,10300,{"date":1387,"open":1238,"high":1388,"low":1322,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-02-23",37.745,37.63,-0.94,-2.44,8200,{"date":1394,"open":1161,"high":1395,"low":1396,"close":1397,"change":258,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1397},"2026-02-20",38.63,38.24,38.57,0.29,15300,{"date":1401,"open":1402,"high":1342,"low":976,"close":1342,"change":1403,"percent_change":837,"volume":928,"transactions":9,"vwap":1342},"2026-02-19",38.3,0.017,{"date":1405,"open":1371,"high":1406,"low":1371,"close":1407,"change":1408,"percent_change":723,"volume":1392,"transactions":9,"vwap":1407},"2026-02-18",38.609,38.443,0.259,{"date":1410,"open":1411,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":1415,"volume":1184,"transactions":9,"vwap":1413},"2026-02-17",38.346,37.76,38.184,-0.184,-0.48,{"date":1417,"open":1358,"high":1155,"low":1358,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-02-13",38.368,0.438,1.15,15600,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":966,"transactions":9,"vwap":1427},"2026-02-12",38.76,38.78,37.61,37.93,-0.87,-2.24,{"date":1431,"open":1114,"high":1432,"low":1433,"close":1434,"change":660,"percent_change":447,"volume":1435,"transactions":9,"vwap":1434},"2026-02-11",39.209,38.69,38.8,11700,{"date":1437,"open":1425,"high":1438,"low":1425,"close":1439,"change":1087,"percent_change":484,"volume":1440,"transactions":9,"vwap":1439},"2026-02-10",39.11,38.9,69800,{"date":1442,"open":1424,"high":1017,"low":1443,"close":1444,"change":1345,"percent_change":1020,"volume":779,"transactions":9,"vwap":1444},"2026-02-09",38.55,38.77,{"date":1446,"open":1447,"high":1448,"low":1447,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-02-06",38.42,38.97,0.88,2.31,32600,{"date":1453,"open":997,"high":1454,"low":1358,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-02-05",38.37,38.09,-0.461,-1.2,12700,{"date":1460,"open":1454,"high":1461,"low":1009,"close":1462,"change":1463,"percent_change":1464,"volume":1022,"transactions":9,"vwap":1462},"2026-02-04",38.689,38.551,0.868,2.3,{"date":1466,"open":1467,"high":1468,"low":1467,"close":1469,"change":1470,"percent_change":714,"volume":1471,"transactions":9,"vwap":1469},"2026-02-03",37.25,38.16,37.683,-0.267,15900,{"date":1473,"open":1474,"high":1173,"low":1474,"close":1343,"change":1384,"percent_change":733,"volume":1475,"transactions":9,"vwap":1343},"2026-02-02",37.459,6500,{"date":1477,"open":1260,"high":1191,"low":1478,"close":1191,"change":864,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1191},"2026-01-30",37.27,0.83,12300,{"date":1482,"open":1467,"high":1483,"low":1204,"close":1260,"change":1484,"percent_change":142,"volume":1485,"transactions":9,"vwap":1260},"2026-01-29",37.45,0.121,26100,{"date":1487,"open":1181,"high":1181,"low":1488,"close":1488,"change":1489,"percent_change":1415,"volume":1490,"transactions":9,"vwap":1488},"2026-01-28",37.259,-0.181,9000,{"date":1492,"open":1334,"high":1493,"low":1494,"close":1253,"change":309,"percent_change":1495,"volume":1374,"transactions":9,"vwap":1253},"2026-01-27",37.497,37.304,-0.35,{"date":1497,"open":1322,"high":1498,"low":1216,"close":1499,"change":852,"percent_change":309,"volume":1500,"transactions":9,"vwap":1499},"2026-01-26",37.583,37.57,8100,{"date":1502,"open":1503,"high":1503,"low":1378,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2026-01-23",38.060001,37.62,-0.4,-1.05,7400,{"date":1509,"open":1510,"high":976,"low":1427,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2026-01-22",38.14,38.02,0.09,0.24,10500,{"date":1516,"open":1349,"high":1427,"low":1517,"close":1427,"change":1518,"percent_change":1519,"volume":1095,"transactions":9,"vwap":1427},"2026-01-21",37.18,1.054,2.86,{"date":1521,"open":1522,"high":1517,"low":1281,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2026-01-20",37.082001,36.876,-0.604,-1.61,11400,{"date":1528,"open":1504,"high":1389,"low":1483,"close":1529,"change":1530,"percent_change":935,"volume":944,"transactions":9,"vwap":1529},"2026-01-16",37.48,-0.29,{"date":1532,"open":1533,"high":1182,"low":1216,"close":1534,"change":484,"percent_change":1535,"volume":944,"transactions":9,"vwap":1534},"2026-01-15",37.4,37.77,0.91,{"date":1537,"open":1357,"high":1357,"low":1210,"close":1208,"change":1513,"percent_change":1538,"volume":831,"transactions":9,"vwap":1208},"2026-01-14",0.65,{"date":1540,"open":1541,"high":1210,"low":1542,"close":1543,"change":1071,"percent_change":1324,"volume":740,"transactions":9,"vwap":1543},"2026-01-13",37.3,37.13,37.19,{"date":1545,"open":1251,"high":1357,"low":1546,"close":1357,"change":127,"percent_change":546,"volume":1547,"transactions":9,"vwap":1357},"2026-01-12",36.95,5500,{"date":1549,"open":1259,"high":1543,"low":1550,"close":1517,"change":1551,"percent_change":1552,"volume":1285,"transactions":9,"vwap":1517},"2026-01-09",36.766,0.212,0.57,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":1559,"percent_change":621,"volume":1151,"transactions":9,"vwap":1558},"2026-01-08",36.55,37.117,36.52,36.968,0.738,{"date":1561,"open":1562,"high":1562,"low":1563,"close":1564,"change":1565,"percent_change":650,"volume":1177,"transactions":9,"vwap":1564},"2026-01-07",36.36,36.13,36.23,-0.34,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1569,"change":1571,"percent_change":326,"volume":994,"transactions":9,"vwap":1569},"2026-01-06",36.31,36.57,36.3,0.457,{"date":1573,"open":1574,"high":1575,"low":1574,"close":1576,"change":992,"percent_change":1577,"volume":1458,"transactions":9,"vwap":1576},"2026-01-05",36.029999,36.39,36.113,1.05,{"date":1579,"open":1580,"high":1581,"low":1580,"close":1582,"change":1254,"percent_change":1583,"volume":779,"transactions":9,"vwap":1582},"2026-01-02",35.52,35.86,35.739,0.76,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1588,"change":537,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1588},"2025-12-31",35.58,35.6,35.47,-0.92,21200,{"date":1592,"open":1593,"high":1593,"low":1594,"close":1594,"change":268,"percent_change":1071,"volume":966,"transactions":9,"vwap":1594},"2025-12-30",36.040001,35.8,{"date":1596,"open":1581,"high":1597,"low":1598,"close":1599,"change":613,"percent_change":1176,"volume":1072,"transactions":9,"vwap":1599},"2025-12-29",35.96,35.85,35.94,{"date":1601,"open":1602,"high":1603,"low":652,"close":1603,"change":1604,"percent_change":1605,"volume":1547,"transactions":9,"vwap":1603},"2025-12-26",36.080002,36.16,0.03,0.08,{"date":1607,"open":1608,"high":1603,"low":1608,"close":1563,"change":23,"percent_change":755,"volume":893,"transactions":9,"vwap":1563},"2025-12-24",36.07,{"date":1610,"open":1611,"high":1612,"low":1599,"close":1613,"change":1345,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1613},"2025-12-23",36.025002,36.060001,36.0099983,-0.55,15500,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":1622,"percent_change":137,"volume":966,"transactions":9,"vwap":1621},"2025-12-22",36.17,36.33,36.15,36.21,0.239,{"date":1624,"open":1602,"high":1625,"low":1626,"close":1627,"change":1628,"percent_change":1629,"volume":740,"transactions":9,"vwap":1627},"2025-12-19",36.12,35.97,35.971,-0.159,-0.44,{"date":1631,"open":1632,"high":1633,"low":1625,"close":1563,"change":437,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1563},"2025-12-18",36.45,36.56,-0.3,10200,{"date":1637,"open":1638,"high":1304,"low":1639,"close":1640,"change":1641,"percent_change":142,"volume":1642,"transactions":9,"vwap":1640},"2025-12-17",36.37,36.115,36.24,0.114,13100,{"date":1644,"open":1645,"high":1645,"low":1646,"close":1647,"change":1648,"percent_change":219,"volume":1649,"transactions":9,"vwap":1647},"2025-12-16",36.418,36.099998,36.126,-0.275,8800,{"date":1651,"open":1267,"high":1652,"low":1653,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2025-12-15",36.66,36.28,36.401,-0.139,-0.38,11900,{"date":1659,"open":1660,"high":1660,"low":1661,"close":1662,"change":1663,"percent_change":1664,"volume":872,"transactions":9,"vwap":1662},"2025-12-12",36.761,36.513,36.54,-0.15,-0.41,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1668,"change":122,"percent_change":733,"volume":886,"transactions":9,"vwap":1668},"2025-12-11",36.59,36.69,36.543,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":1464,"volume":1677,"transactions":9,"vwap":1675},"2025-12-10",35.957,36.58,35.74,36.44,0.821,3000,{"date":1679,"open":1680,"high":1681,"low":1680,"close":1682,"change":892,"percent_change":1683,"volume":1006,"transactions":9,"vwap":1682},"2025-12-09",35.45,35.71,35.619,0.39,{"date":1685,"open":1686,"high":1687,"low":1588,"close":1688,"change":1689,"percent_change":219,"volume":1072,"transactions":9,"vwap":1688},"2025-12-08",35.68,35.72,35.48,-0.27,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1694,"change":1695,"percent_change":1149,"volume":1696,"transactions":9,"vwap":1694},"2025-12-05",35.91,35.925,35.75,0.064,14200,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1702},"2025-12-04",35.69,35.84,35.643,35.686,-0.154,-0.43,35500,{"date":1707,"open":1686,"high":1708,"low":1709,"close":1700,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1700},"2025-12-03",35.855,35.61,0.619,1.76,8400,{"date":1714,"open":1715,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1717},"2025-12-02",35.31,35.0099983,35.221,-0.013,-0.04,26700,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1725,"change":1726,"percent_change":1727,"volume":886,"transactions":9,"vwap":1725},"2025-12-01",35.3,35.517,35.234,0.075,0.21,{"date":1729,"open":1730,"high":1731,"low":1730,"close":1732,"change":1733,"percent_change":258,"volume":1164,"transactions":9,"vwap":1732},"2025-11-28",35.09,35.22,35.159,0.037,{"date":1735,"open":1731,"high":1736,"low":1737,"close":1737,"change":822,"percent_change":778,"volume":1312,"transactions":9,"vwap":1737},"2025-11-26",35.37,35.122,{"date":1739,"open":1740,"high":1741,"low":1740,"close":1742,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1742},"2025-11-25",34.53,34.98,34.887,0.736,2.16,9600,{"date":1747,"open":1748,"high":1749,"low":1748,"close":1750,"change":1751,"percent_change":1683,"volume":1752,"transactions":9,"vwap":1750},"2025-11-24",33.91,34.23,34.151,0.133,21400,{"date":1754,"open":1755,"high":1756,"low":1755,"close":1757,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1757},"2025-11-21",33.48,34.186,34.018002,1.071,3.25,13000,{"date":1762,"open":1763,"high":1764,"low":26,"close":1765,"change":1456,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1765},"2025-11-20",33.69,33.77,32.947,-1.38,7200,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":1774,"percent_change":402,"volume":1745,"transactions":9,"vwap":1773},"2025-11-19",33.382,33.479,33.34,33.408,-0.179,{"date":1776,"open":1777,"high":1778,"low":1777,"close":1779,"change":1780,"percent_change":1360,"volume":1781,"transactions":9,"vwap":1779},"2025-11-18",33.293,33.62,33.587,0.159,18500,{"date":1783,"open":1784,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1786},"2025-11-17",34.17,33.37,33.428,-0.788,-2.3,20100,{"date":1791,"open":1792,"high":1793,"low":1792,"close":1794,"change":1795,"percent_change":793,"volume":928,"transactions":9,"vwap":1794},"2025-11-14",34.144,34.34,34.216,-0.192,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":1802,"percent_change":1803,"volume":936,"transactions":9,"vwap":1801},"2025-11-13",34.96,34.99,34.38,34.408,-0.432,-1.24,{"date":1805,"open":1806,"high":1806,"low":1807,"close":1807,"change":1808,"percent_change":1719,"volume":734,"transactions":9,"vwap":1807},"2025-11-12",35.17,34.84,-0.014,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":1815,"percent_change":865,"volume":879,"transactions":9,"vwap":1814},"2025-11-11",34.86,34.92,34.81,34.854,0.265,{"date":1817,"open":1818,"high":1819,"low":1793,"close":1820,"change":1821,"percent_change":1123,"volume":831,"transactions":9,"vwap":1820},"2025-11-10",34.461,34.655,34.589,0.177,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1825,"change":1827,"percent_change":993,"volume":756,"transactions":9,"vwap":1825},"2025-11-07",34.254,34.412,34.16,0.335,{"date":1829,"open":1830,"high":1830,"low":1831,"close":1832,"change":1833,"percent_change":1834,"volume":854,"transactions":9,"vwap":1832},"2025-11-06",34.45,34.060001,34.077,-0.493,-1.43,{"date":1836,"open":1749,"high":1837,"low":1838,"close":1839,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1839},"2025-11-05",34.63,34.18,34.57,0.419,1.23,36200,{"date":1844,"open":1845,"high":1846,"low":1845,"close":1750,"change":1847,"percent_change":1506,"volume":921,"transactions":9,"vwap":1750},"2025-11-04",34.02,34.3,-0.364,{"date":1849,"open":1850,"high":1850,"low":1749,"close":1851,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1851},"2025-11-03",34.88,34.515,-0.074,-0.21,8700,{"date":1856,"open":1857,"high":1820,"low":1858,"close":1820,"change":258,"percent_change":142,"volume":1859,"transactions":9,"vwap":1820},"2025-10-31",34.51,34.437,7700,{"date":1861,"open":1862,"high":1862,"low":1863,"close":1863,"change":1864,"percent_change":72,"volume":174,"transactions":9,"vwap":1863},"2025-10-30",34.87,34.479,-0.375,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1814,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1814},"2025-10-29",35.34,35.49,34.72,-0.587,-1.66,16900,{"date":1874,"open":1688,"high":1875,"low":1876,"close":1877,"change":1878,"percent_change":238,"volume":1879,"transactions":9,"vwap":1877},"2025-10-28",35.67,35.39,35.441,-0.175,17500,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":1886,"percent_change":1037,"volume":1887,"transactions":9,"vwap":1885},"2025-10-27",35.82,35.83,35.561,35.616,0.059,9500,{"date":1889,"open":1883,"high":1890,"low":1891,"close":1891,"change":1892,"percent_change":1893,"volume":1887,"transactions":9,"vwap":1891},"2025-10-24",35.836,35.557,-0.09,-0.25,{"date":1895,"open":1715,"high":1896,"low":1897,"close":1898,"change":1899,"percent_change":993,"volume":1900,"transactions":9,"vwap":1898},"2025-10-23",35.65,35.29,35.647,0.347,18600,{"date":1902,"open":1680,"high":1903,"low":1904,"close":1723,"change":1905,"percent_change":219,"volume":771,"transactions":9,"vwap":1723},"2025-10-22",35.523,35.236,-0.269,{"date":1907,"open":1908,"high":1909,"low":1908,"close":1910,"change":1911,"percent_change":1255,"volume":1234,"transactions":9,"vwap":1910},"2025-10-21",35.235,35.66,35.569,0.254,{"date":1913,"open":1914,"high":1736,"low":1914,"close":1915,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1915},"2025-10-20",35.13,35.315,0.385,1.1,17900,{"date":1920,"open":1807,"high":1921,"low":1922,"close":1923,"change":1924,"percent_change":1512,"volume":1080,"transactions":9,"vwap":1923},"2025-10-17",34.95,34.78,34.93,0.031,{"date":1926,"open":1927,"high":1927,"low":1928,"close":1929,"change":1930,"percent_change":1931,"volume":1072,"transactions":9,"vwap":1929},"2025-10-16",35.25,34.748,34.899,-0.261,-0.74,{"date":1933,"open":1934,"high":1934,"low":1935,"close":1935,"change":1936,"percent_change":972,"volume":1234,"transactions":9,"vwap":1935},"2025-10-15",35.533,35.16,0.052,{"date":1938,"open":1939,"high":1731,"low":1939,"close":1940,"change":1941,"percent_change":1056,"volume":1942,"transactions":9,"vwap":1940},"2025-10-14",34.26,35.108,0.396,10900,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1946,"change":1948,"percent_change":1949,"volume":1234,"transactions":9,"vwap":1946},"2025-10-13",34.46,34.712,34.41,0.627,1.84,{"date":1951,"open":1952,"high":1952,"low":1953,"close":1953,"change":1954,"percent_change":1955,"volume":1879,"transactions":9,"vwap":1953},"2025-10-10",35.24,34.084999,-1.256,-3.55,{"date":1957,"open":1586,"high":1586,"low":1958,"close":1959,"change":1960,"percent_change":1961,"volume":839,"transactions":9,"vwap":1959},"2025-10-09",35.307,35.341,-0.379,-1.06,{"date":1963,"open":1687,"high":1700,"low":1687,"close":1687,"change":1964,"percent_change":1149,"volume":1080,"transactions":9,"vwap":1687},"2025-10-08",0.063,{"date":1966,"open":1967,"high":1967,"low":1709,"close":1968,"change":1969,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1968},"2025-10-07",36.028,35.657,-0.504,-1.39,1900,{"date":1973,"open":1974,"high":1638,"low":1563,"close":1975,"change":1976,"percent_change":537,"volume":1064,"transactions":9,"vwap":1975},"2025-10-06",36.294,36.161,-0.121,{"date":1978,"open":1653,"high":1979,"low":1980,"close":1981,"change":1982,"percent_change":1103,"volume":1854,"transactions":9,"vwap":1981},"2025-10-03",36.53,36.27,36.282,0.226,{"date":1984,"open":1613,"high":1985,"low":1613,"close":1985,"change":1093,"percent_change":1094,"volume":1986,"transactions":9,"vwap":1985},"2025-10-02",36.056,1300,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1992,"change":1993,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1992},"2025-10-01",35.88,36.14,35.845,36.063999,0.185,0.52,48300,{"date":1997,"open":1692,"high":1692,"low":1998,"close":1999,"change":2000,"percent_change":200,"volume":1374,"transactions":9,"vwap":1999},"2025-09-30",35.55,35.879,-0.067,{"date":2002,"open":1883,"high":2003,"low":1882,"close":2004,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2004},"2025-09-29",35.99,35.946,-0.209,-0.58,6800,{"date":2009,"open":652,"high":1618,"low":2010,"close":2011,"change":2012,"percent_change":1142,"volume":2013,"transactions":9,"vwap":2011},"2025-09-26",35.98,36.155,0.402,23400,{"date":2015,"open":2016,"high":2016,"low":1699,"close":2017,"change":2018,"percent_change":493,"volume":944,"transactions":9,"vwap":2017},"2025-09-25",35.972,35.753,-0.424,{"date":2020,"open":2021,"high":1980,"low":1620,"close":2022,"change":2023,"percent_change":1892,"volume":2024,"transactions":9,"vwap":2022},"2025-09-24",36.25,36.177,-0.032,9100,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":2031,"percent_change":2032,"volume":854,"transactions":9,"vwap":2030},"2025-09-23",36.525,36.636,36.156,36.209,-0.061,-0.17,{"date":2034,"open":2035,"high":1980,"low":1626,"close":1980,"change":1384,"percent_change":1255,"volume":2036,"transactions":9,"vwap":1980},"2025-09-22",36.18,10600,{"date":2038,"open":2039,"high":1638,"low":1626,"close":1613,"change":2040,"percent_change":2041,"volume":1285,"transactions":9,"vwap":1613},"2025-09-19",36.29,-0.646,-1.76,{"date":2043,"open":1575,"high":1301,"low":1575,"close":2044,"change":2045,"percent_change":2046,"volume":1854,"transactions":9,"vwap":2044},"2025-09-18",36.656,0.44,1.21,{"date":2048,"open":1267,"high":2049,"low":1574,"close":2050,"change":2051,"percent_change":677,"volume":839,"transactions":9,"vwap":2050},"2025-09-17",37,36.216,-0.164,{"date":2053,"open":1563,"high":2054,"low":1563,"close":2054,"change":2055,"percent_change":2056,"volume":994,"transactions":9,"vwap":2054},"2025-09-16",36.38,0.191,0.53,{"date":2058,"open":1618,"high":2059,"low":1603,"close":2060,"change":2061,"percent_change":1345,"volume":1547,"transactions":9,"vwap":2060},"2025-09-15",36.301,36.189,-0.071,{"date":2063,"open":1302,"high":1302,"low":2064,"close":2065,"change":878,"percent_change":2066,"volume":1712,"transactions":9,"vwap":2065},"2025-09-12",36.2,36.26,-1.55,{"date":2068,"open":2054,"high":1276,"low":2054,"close":1281,"change":2069,"percent_change":2070,"volume":1234,"transactions":9,"vwap":1281},"2025-09-11",0.752,2.08,{"date":2072,"open":2073,"high":2074,"low":1581,"close":2075,"change":2076,"percent_change":877,"volume":1234,"transactions":9,"vwap":2075},"2025-09-10",36.02,36.163,36.077999,-0.083,{"date":2078,"open":2079,"high":2079,"low":2080,"close":1975,"change":2081,"percent_change":650,"volume":2082,"transactions":9,"vwap":1975},"2025-09-09",36.46,36.095001,-0.339,15100,{"date":2084,"open":2079,"high":1304,"low":2085,"close":2086,"change":2087,"percent_change":527,"volume":1022,"transactions":9,"vwap":2086},"2025-09-08",36.298,36.5,-0.118,{"date":2089,"open":2090,"high":1315,"low":2091,"close":2092,"change":2093,"percent_change":1141,"volume":1325,"transactions":9,"vwap":2092},"2025-09-05",36.89,36.415,36.618,0.158,{"date":2095,"open":2096,"high":2079,"low":2096,"close":2079,"change":2097,"percent_change":2098,"volume":1312,"transactions":9,"vwap":2079},"2025-09-04",35.7,0.455,1.26,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":2105,"percent_change":1505,"volume":2106,"transactions":9,"vwap":2104},"2025-09-03",36.09,36.091,35.9,36.0050011,-0.146,10100,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2110,"change":2112,"percent_change":878,"volume":786,"transactions":9,"vwap":2110},"2025-09-02",35.958,36.151,35.89,-0.208,{"date":2114,"open":1667,"high":1667,"low":2115,"close":2116,"change":2117,"percent_change":2118,"volume":1170,"transactions":9,"vwap":2116},"2025-08-29",36.261,36.359,-0.171,-0.47,{"date":2120,"open":2121,"high":1673,"low":1568,"close":1979,"change":2122,"percent_change":1530,"volume":839,"transactions":9,"vwap":1979},"2025-08-28",36.32,-0.107,{"date":2124,"open":2125,"high":2126,"low":2125,"close":2127,"change":2128,"percent_change":66,"volume":1507,"transactions":9,"vwap":2127},"2025-08-27",36.19,36.65,36.637,0.326,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2133,"change":2134,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2133},"2025-08-26",36.435,36.47,36.311,-0.059,-0.16,4200,{"date":2138,"open":2139,"high":2086,"low":1638,"close":1638,"change":556,"percent_change":2140,"volume":800,"transactions":9,"vwap":1638},"2025-08-25",36.4,-0.66,{"date":2142,"open":2143,"high":1301,"low":2143,"close":2144,"change":2145,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2144},"2025-08-22",35.36,36.61,1.498,4.27,10400,{"date":2149,"open":1923,"high":2150,"low":2151,"close":2152,"change":2153,"percent_change":1605,"volume":1325,"transactions":9,"vwap":2152},"2025-08-21",35.14,34.85,35.112,0.028,{"date":2155,"open":2156,"high":2156,"low":2157,"close":2158,"change":2159,"percent_change":999,"volume":2160,"transactions":9,"vwap":2158},"2025-08-20",35.32,35.007,35.084,-0.213,3500,{"date":2162,"open":1875,"high":1681,"low":2163,"close":2164,"change":501,"percent_change":2032,"volume":1458,"transactions":9,"vwap":2164},"2025-08-19",35.23,35.297,{"date":2166,"open":2167,"high":2168,"low":1723,"close":2169,"change":2170,"percent_change":2171,"volume":1385,"transactions":9,"vwap":2169},"2025-08-18",35.4,35.462,35.357,0.105,0.3,{"date":2173,"open":2163,"high":2174,"low":2163,"close":2175,"change":2176,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2175},"2025-08-15",35.38,35.252,-0.294,-0.83,19100,{"date":2180,"open":2181,"high":2182,"low":1897,"close":2182,"change":2183,"percent_change":2184,"volume":1712,"transactions":9,"vwap":2182},"2025-08-14",35.42,35.546,-0.414,-1.15,{"date":2186,"open":2187,"high":1597,"low":2187,"close":1597,"change":2188,"percent_change":1519,"volume":1900,"transactions":9,"vwap":1597},"2025-08-13",35.060001,1.001,{"date":2190,"open":2191,"high":2192,"low":2191,"close":2192,"change":2193,"percent_change":2194,"volume":936,"transactions":9,"vwap":2192},"2025-08-12",34.62,34.959,1.119,3.31,{"date":2196,"open":2197,"high":1784,"low":2198,"close":2199,"change":2105,"percent_change":1704,"volume":1130,"transactions":9,"vwap":2199},"2025-08-11",34.099998,33.779,33.84,{"date":2201,"open":2202,"high":1831,"low":2203,"close":2204,"change":1102,"percent_change":38,"volume":1170,"transactions":9,"vwap":2204},"2025-08-08",33.9,33.88,33.986,{"date":2206,"open":1831,"high":1831,"low":2207,"close":2208,"change":1718,"percent_change":1719,"volume":771,"transactions":9,"vwap":2208},"2025-08-07",33.64,33.74,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":2122,"percent_change":527,"volume":2215,"transactions":9,"vwap":2214},"2025-08-06",33.82,33.86,33.73,33.753,6300,{"date":2217,"open":2218,"high":2219,"low":2212,"close":2212,"change":2220,"percent_change":2221,"volume":2160,"transactions":9,"vwap":2212},"2025-08-05",33.93,33.95,0.318,0.95,{"date":2223,"open":2224,"high":2225,"low":2224,"close":2225,"change":2226,"percent_change":2227,"volume":859,"transactions":9,"vwap":2225},"2025-08-04",33.049999,33.542,0.706,2.15,{"date":2229,"open":2230,"high":2231,"low":2230,"close":2232,"change":2233,"percent_change":2234,"volume":1135,"transactions":9,"vwap":2232},"2025-08-01",32.55,32.87,32.836,-0.583,-1.74,{"date":2236,"open":2237,"high":2237,"low":2238,"close":2238,"change":2239,"percent_change":1834,"volume":2240,"transactions":9,"vwap":2238},"2025-07-31",33.87,33.419,-0.485,17400,{"date":2242,"open":2243,"high":1830,"low":2213,"close":2244,"change":2245,"percent_change":1311,"volume":1547,"transactions":9,"vwap":2244},"2025-07-30",34.31,33.904,-0.547,{"date":2247,"open":1800,"high":2248,"low":1800,"close":2249,"change":2250,"percent_change":2251,"volume":1354,"transactions":9,"vwap":2249},"2025-07-29",34.5,34.451,-0.311,-0.89,{"date":2253,"open":2254,"high":1921,"low":2255,"close":2256,"change":2257,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2256},"2025-07-28",34.69,34.65,34.762,0.142,0.41,13800,{"date":2261,"open":2262,"high":2262,"low":2263,"close":2191,"change":2264,"percent_change":1605,"volume":1234,"transactions":9,"vwap":2191},"2025-07-25",34.7,34.42,0.027,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2270,"change":2271,"percent_change":2272,"volume":1374,"transactions":9,"vwap":2270},"2025-07-24",34.97,35.029999,34.58,34.593,-0.422,-1.21,{"date":2274,"open":2275,"high":2275,"low":2276,"close":2277,"change":2278,"percent_change":2279,"volume":1264,"transactions":9,"vwap":2277},"2025-07-23",35.496,34.77,35.014999,0.563,1.63,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2283,"change":2285,"percent_change":2286,"volume":1677,"transactions":9,"vwap":2283},"2025-07-22",34.040001,34.452,33.969,0.941,2.81,{"date":2288,"open":2237,"high":1748,"low":2289,"close":2289,"change":2290,"percent_change":1565,"volume":786,"transactions":9,"vwap":2289},"2025-07-21",33.511,-0.113,{"date":2292,"open":2293,"high":2293,"low":2294,"close":2295,"change":2296,"percent_change":2297,"volume":914,"transactions":9,"vwap":2295},"2025-07-18",34.078999,33.58,33.624,-0.293,-0.86,{"date":2299,"open":1764,"high":2300,"low":1764,"close":2301,"change":2302,"percent_change":927,"volume":1318,"transactions":9,"vwap":2301},"2025-07-17",33.96,33.917,0.524,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2308,"change":2309,"percent_change":1122,"volume":872,"transactions":9,"vwap":2308},"2025-07-16",33.45,33.473,33.33,33.393,0.067,{"date":2311,"open":2312,"high":2312,"low":2313,"close":2313,"change":2314,"percent_change":2315,"volume":1030,"transactions":9,"vwap":2313},"2025-07-15",34.049999,33.326,-0.691,-2.03,{"date":2317,"open":2237,"high":2318,"low":2237,"close":2319,"change":2320,"percent_change":1656,"volume":2321,"transactions":9,"vwap":2319},"2025-07-14",34.041,34.016998,-0.129,1200,{"date":2323,"open":1784,"high":1784,"low":2324,"close":2325,"change":2326,"percent_change":2184,"volume":764,"transactions":9,"vwap":2325},"2025-07-11",34.030998,34.146,-0.396,{"date":2328,"open":2329,"high":2330,"low":2329,"close":2331,"change":2332,"percent_change":2046,"volume":839,"transactions":9,"vwap":2331},"2025-07-10",34.52,34.73,34.542,0.412,{"date":2334,"open":2312,"high":2335,"low":2336,"close":2335,"change":2337,"percent_change":1277,"volume":973,"transactions":9,"vwap":2335},"2025-07-09",34.13,34,0.217,{"date":2339,"open":2199,"high":2340,"low":2199,"close":2341,"change":2342,"percent_change":2343,"volume":914,"transactions":9,"vwap":2341},"2025-07-08",34.102,33.913,0.441,1.32,{"date":2345,"open":2336,"high":2346,"low":2347,"close":2348,"change":2349,"percent_change":2350,"volume":1971,"transactions":9,"vwap":2348},"2025-07-07",34.0050011,33.41,33.472,-0.524,-1.54,{"date":2352,"open":1831,"high":2353,"low":2354,"close":2355,"change":2356,"percent_change":837,"volume":893,"transactions":9,"vwap":2355},"2025-07-03",34.09,33.975,33.996,0.012,{"date":2358,"open":2359,"high":2360,"low":2359,"close":2360,"change":2361,"percent_change":1949,"volume":1507,"transactions":9,"vwap":2360},"2025-07-02",33.462,33.984,0.614,{"date":2363,"open":2305,"high":2203,"low":1785,"close":1785,"change":885,"percent_change":2364,"volume":1170,"transactions":9,"vwap":1785},"2025-07-01",2.61,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2370,"change":288,"percent_change":1893,"volume":839,"transactions":9,"vwap":2370},"2025-06-30",32.5,32.566,32.47,32.52,{"date":2372,"open":2373,"high":2373,"low":2374,"close":2375,"change":1087,"percent_change":127,"volume":2376,"transactions":9,"vwap":2375},"2025-06-27",32.779,32.405,32.6,21000,{"date":2378,"open":2379,"high":2369,"low":2380,"close":2369,"change":2381,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2369},"2025-06-26",32.12,32.11,0.416,1.3,19200,{"date":2385,"open":2386,"high":2387,"low":2386,"close":2388,"change":2389,"percent_change":2006,"volume":764,"transactions":9,"vwap":2388},"2025-06-25",32.02,32.13,32.054001,-0.186,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2392,"change":2395,"percent_change":147,"volume":1374,"transactions":9,"vwap":2392},"2025-06-24",32.24,32.48,32.23,0.123,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2399,"change":2401,"percent_change":484,"volume":174,"transactions":9,"vwap":2399},"2025-06-23",31.98,32.117,31.944,0.109,{"date":2403,"open":2404,"high":2404,"low":2405,"close":2406,"change":2407,"percent_change":1129,"volume":907,"transactions":9,"vwap":2406},"2025-06-20",32.21,31.89,32.0079994,0.045,{"date":2409,"open":2410,"high":2394,"low":2411,"close":2411,"change":1212,"percent_change":1604,"volume":1318,"transactions":9,"vwap":2411},"2025-06-18",31.99,31.963,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2416,"change":2326,"percent_change":279,"volume":1374,"transactions":9,"vwap":2416},"2025-06-17",32.26,32.303,31.955,{"date":2418,"open":2419,"high":2420,"low":2419,"close":2421,"change":2422,"percent_change":575,"volume":1057,"transactions":9,"vwap":2421},"2025-06-16",32.098,32.42,32.351,0.411,{"date":2424,"open":2404,"high":2425,"low":2426,"close":2426,"change":2427,"percent_change":2428,"volume":1854,"transactions":9,"vwap":2426},"2025-06-13",32.34,31.94,-0.592,-1.82,{"date":2430,"open":2431,"high":2432,"low":2431,"close":2432,"change":2433,"percent_change":447,"volume":2434,"transactions":9,"vwap":2432},"2025-06-12",32.4,32.532,-0.084,5300,{"date":2436,"open":2437,"high":2437,"low":2438,"close":2438,"change":2439,"percent_change":1277,"volume":1986,"transactions":9,"vwap":2438},"2025-06-11",32.969,32.616,0.206,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2444,"change":2445,"percent_change":429,"volume":815,"transactions":9,"vwap":2444},"2025-06-10",32.725,32.91,32.41,0.001,{"date":2447,"open":2448,"high":2449,"low":2448,"close":2450,"change":2451,"percent_change":1420,"volume":936,"transactions":9,"vwap":2450},"2025-06-09",32.25,32.54,32.409,0.369,{"date":2453,"open":2454,"high":2455,"low":2426,"close":2456,"change":2457,"percent_change":1142,"volume":2458,"transactions":9,"vwap":2456},"2025-06-06",32.066002,32.080002,32.040001,0.354,7000,{"date":2460,"open":2461,"high":2461,"low":2462,"close":2462,"change":2463,"percent_change":1042,"volume":174,"transactions":9,"vwap":2462},"2025-06-05",31.845,31.686,-0.089,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":763,"percent_change":107,"volume":1500,"transactions":9,"vwap":2469},"2025-06-04",31.78,31.864,31.75,31.775,{"date":2471,"open":2472,"high":2473,"low":2472,"close":2474,"change":2475,"percent_change":2476,"volume":1130,"transactions":9,"vwap":2474},"2025-06-03",31.13,31.77,31.755,0.686,2.21,{"date":2478,"open":2479,"high":2479,"low":2480,"close":2481,"change":2482,"percent_change":1931,"volume":1164,"transactions":9,"vwap":2481},"2025-06-02",31.19,31.030001,31.069,-0.232,{"date":2484,"open":2485,"high":2486,"low":2485,"close":2487,"change":2488,"percent_change":210,"volume":771,"transactions":9,"vwap":2487},"2025-05-30",31.15,31.33,31.301,-0.131,{"date":2490,"open":2491,"high":2492,"low":2491,"close":2493,"change":2494,"percent_change":1512,"volume":1346,"transactions":9,"vwap":2493},"2025-05-29",31.32,31.45,31.432,0.029,{"date":2496,"open":2497,"high":2497,"low":2498,"close":2498,"change":2239,"percent_change":2499,"volume":1677,"transactions":9,"vwap":2498},"2025-05-28",31.635,31.403,-1.52,{"date":2501,"open":2502,"high":2503,"low":2502,"close":2503,"change":2504,"percent_change":2505,"volume":866,"transactions":9,"vwap":2503},"2025-05-27",31.6,31.888,0.816,2.63,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2511,"change":2512,"percent_change":900,"volume":886,"transactions":9,"vwap":2511},"2025-05-23",31,31.16,30.98,31.072001,-0.265,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2518,"change":2000,"percent_change":1853,"volume":966,"transactions":9,"vwap":2518},"2025-05-22",31.23,31.37,31.14,31.337,{"date":2520,"open":2521,"high":2405,"low":2522,"close":2522,"change":2523,"percent_change":2524,"volume":1006,"transactions":9,"vwap":2522},"2025-05-21",31.85,31.404,-0.865,-2.68,{"date":2526,"open":2392,"high":2431,"low":2527,"close":2528,"change":2000,"percent_change":1853,"volume":1507,"transactions":9,"vwap":2528},"2025-05-20",32.215,32.269,{"date":2530,"open":2531,"high":2532,"low":2531,"close":2532,"change":2533,"percent_change":2251,"volume":2036,"transactions":9,"vwap":2532},"2025-05-19",32.16,32.336,-0.292,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2539,"change":2540,"percent_change":2541,"volume":2542,"transactions":9,"vwap":2539},"2025-05-16",32.37,32.675,32.35,32.628,0.309,0.96,9200,{"date":2544,"open":2456,"high":2545,"low":2546,"close":2545,"change":1733,"percent_change":258,"volume":839,"transactions":9,"vwap":2545},"2025-05-15",32.319,32.0029984,{"date":2548,"open":2393,"high":2393,"low":2549,"close":2549,"change":2550,"percent_change":1233,"volume":847,"transactions":9,"vwap":2549},"2025-05-14",32.282,-0.348,{"date":2552,"open":2553,"high":2553,"low":2554,"close":2554,"change":2555,"percent_change":2556,"volume":1051,"transactions":9,"vwap":2554},"2025-05-13",32.73,32.63,0.266,0.82,{"date":2558,"open":2559,"high":2559,"low":2560,"close":2561,"change":2562,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2561},"2025-05-12",32.71,32.081001,32.364,1.402,4.53,18400,{"date":2566,"open":2567,"high":2567,"low":2568,"close":2569,"change":2356,"percent_change":837,"volume":824,"transactions":9,"vwap":2569},"2025-05-09",31.040001,30.94,30.962,{"date":2571,"open":2572,"high":2573,"low":2572,"close":2574,"change":2575,"percent_change":1744,"volume":1657,"transactions":9,"vwap":2574},"2025-05-08",30.54,31.1,30.95,0.655,{"date":2577,"open":2578,"high":2578,"low":2579,"close":2580,"change":2264,"percent_change":1512,"volume":2581,"transactions":9,"vwap":2580},"2025-05-07",30.4,30.12,30.295,14800,{"date":2583,"open":2578,"high":2584,"low":2579,"close":2585,"change":2586,"percent_change":878,"volume":944,"transactions":9,"vwap":2585},"2025-05-06",30.47,30.268,-0.172,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2591,"change":986,"percent_change":493,"volume":2592,"transactions":9,"vwap":2591},"2025-05-05",30.5,30.74,30.44,11000,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2596,"change":2598,"percent_change":2599,"volume":2600,"transactions":9,"vwap":2596},"2025-05-02",30.55,30.8,30.405,0.699,2.32,13900,{"date":2602,"open":2603,"high":2604,"low":2603,"close":2605,"change":2606,"percent_change":1123,"volume":2607,"transactions":9,"vwap":2605},"2025-05-01",29.88,30.3,30.101,0.154,16100,{"date":2609,"open":2610,"high":2611,"low":2610,"close":2611,"change":2612,"percent_change":1931,"volume":2613,"transactions":9,"vwap":2611},"2025-04-30",29.53,29.947,-0.223,136500,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2619,"change":1129,"percent_change":1150,"volume":1854,"transactions":9,"vwap":2619},"2025-04-29",30.01,30.25,29.93,30.17,{"date":2621,"open":2622,"high":2622,"low":2623,"close":2624,"change":2625,"percent_change":23,"volume":2626,"transactions":9,"vwap":2624},"2025-04-28",30.275,29.79,30.030001,0.036,15700,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2632,"change":2633,"percent_change":1663,"volume":2634,"transactions":9,"vwap":2632},"2025-04-25",30,30.02,29.72,29.994,-0.046,12000,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2638,"change":2640,"percent_change":2641,"volume":921,"transactions":9,"vwap":2638},"2025-04-24",29.62,30.040001,29.595,0.609,2.07,{"date":2643,"open":2617,"high":2617,"low":2644,"close":2645,"change":2646,"percent_change":2647,"volume":1194,"transactions":9,"vwap":2645},"2025-04-23",29.355,29.431,0.234,0.8,{"date":180,"open":2649,"high":2650,"low":176,"close":2651,"change":2652,"percent_change":1277,"volume":2653,"transactions":9,"vwap":2651},29.01,29.297,29.197,0.187,14900]