[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DUBS":3,"homepage-market-summary":30,"stock-historical-DUBS":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DUBS","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},"Aptus Large Cap Enhanced Yield ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.2141,0.956432,"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},43.198,43.2707,43.475,43.1,42.855,0.343,0.8,26312.5125,44.88,34.841,25351.140062111554,83.2,830,{"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},28.84,24291,8866236.15559,48.44,"2025-04-22",[182,185,194,203,214,225,234,244,254,265,274,284,295,306,316,325,334,344,352,362,372,381,391,402,410,419,428,438,448,458,466,476,486,494,504,513,522,531,540,551,559,567,573,581,591,600,611,620,630,639,648,657,666,677,682,692,702,712,722,732,739,746,755,762,769,776,784,791,797,805,813,822,830,838,845,853,861,866,872,879,887,893,898,905,913,921,928,936,943,949,954,960,965,971,978,985,992,998,1004,1010,1015,1022,1028,1034,1042,1048,1055,1063,1069,1076,1084,1089,1097,1106,1113,1119,1126,1132,1140,1147,1152,1159,1167,1174,1182,1189,1197,1203,1212,1221,1228,1235,1242,1248,1254,1261,1268,1274,1282,1286,1295,1303,1310,1316,1323,1331,1340,1345,1350,1357,1364,1370,1377,1383,1389,1396,1402,1407,1410,1417,1424,1431,1437,1444,1451,1459,1465,1471,1475,1481,1487,1492,1499,1504,1509,1515,1522,1528,1536,1542,1548,1555,1560,1562,1567,1571,1574,1580,1583,1590,1595,1601,1607,1613,1619,1622,1627,1633,1638,1645,1647,1651,1658,1666,1671,1675,1680,1685,1687,1690,1694,1697,1703,1709,1713,1719,1727,1734,1739,1746,1752,1757,1765,1770,1775,1781,1786,1795,1800,1807,1810,1817,1822,1828,1831,1836,1841,1846,1850,1855,1862,1867,1874,1879,1884,1891,1898,1903,1909,1916,1923,1928,1935,1939,1945,1951,1958,1965,1972,1976,1981,1985,1991,1999,2003,2010,2015,2022,2029,2038,2044,2050,2056,2064,2072,2077,2082,2088,2095,2100,2106,2111,2117,2124,2128,2134,2141,2147,2154,2161,2169,2174,2180,2186,2192,2200,2207,2212,2217,2223,2229,2235,2242,2248,2255,2262,2267,2272,2277,2281,2286,2291,2296,2303,2306,2309,2315,2321,2327,2333,2340,2347,2353,2360,2368,2374,2380,2387,2395,2400,2407,2412,2418,2423,2430,2435,2442,2449,2455,2461,2467,2473,2480,2487,2494,2500,2508,2515,2522,2528,2533,2540,2548,2555,2562,2568,2573,2579,2585,2591,2597,2602,2609,2615,2624],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},104,43.1806,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":112,"volume":191,"transactions":192,"vwap":193},"2026-10-01",42.795,42.9078,42.62,-0.005,30471.5063,141,42.7848,{"date":195,"open":196,"high":197,"low":198,"close":198,"change":199,"percent_change":112,"volume":200,"transactions":201,"vwap":202},"2026-09-30",43.01,43.18,42.86,-0.0034,30547.4084,210,43.0843,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",42.92,42.9354,42.76,42.8634,-0.2932,-0.68,11837.3625,115,42.8613,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",43.19,43.3,43.08,43.1566,-0.3588,-0.82,10946.7624,140,43.1839,{"date":226,"open":227,"high":228,"low":227,"close":229,"change":230,"percent_change":52,"volume":231,"transactions":232,"vwap":233},"2026-09-25",43.27,43.55,43.5154,0.2104,34677.0574,158,43.3591,{"date":235,"open":236,"high":237,"low":218,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",43.1456,43.35,43.305,0.015,0.03,13383.999,106,43.2422,{"date":245,"open":246,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",43.543566,43.2,43.29,-0.3318,-0.76,22717.7993,109,43.3601,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",43.648,43.6995,43.54,43.6218,0.0073,0.02,27579.6678,196,43.6238,{"date":266,"open":267,"high":268,"low":267,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":183,"vwap":273},"2026-09-21",43.259,43.6737,43.6145,0.6853,1.6,25595.6678,43.61,{"date":275,"open":276,"high":277,"low":276,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",42.75,42.95,42.9292,0.0171,0.04,9972.488999,144,42.8457,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",42.87,42.97,42.84,42.9121,0.5169,1.22,22177.7019,126,42.8896,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",42.57,42.8,40.515,42.3952,-0.1947,-0.46,26541.223148,188,42.2396,{"date":307,"open":308,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",42.79,42.5,42.5899,-0.2001,-0.47,11528.5073,136,42.5958,{"date":317,"open":318,"high":319,"low":318,"close":308,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-14",42.605,42.91,-0.145,-0.34,18835.9423,138,42.7505,{"date":326,"open":277,"high":327,"low":328,"close":329,"change":330,"percent_change":102,"volume":331,"transactions":332,"vwap":333},"2026-09-11",43.04,42.8901,42.935,0.4294,13404.8988,112,42.9618,{"date":335,"open":336,"high":337,"low":336,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-10",42.46,42.6,42.5056,-0.2544,-0.59,5033.1492,80,42.5173,{"date":345,"open":286,"high":286,"low":346,"close":207,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-09",42.73,-0.208,-0.48,8809.8016,148,42.8241,{"date":353,"open":354,"high":355,"low":356,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-08",43.09,43.12,42.968,-0.2449,-0.57,9944.7916,129,43.0524,{"date":363,"open":364,"high":248,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-04",43.2198,43.11,43.2129,-0.1776,-0.41,48482.7916,89,43.21,{"date":373,"open":374,"high":25,"low":355,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-03",43.154,43.3905,0.4653,1.08,7636.7916,74,43.4007,{"date":382,"open":383,"high":384,"low":383,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-02",42.8504,42.9628,42.9252,0.254,0.6,7877.1376,96,42.9138,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-01",42.7728,42.8585,42.64,42.6712,-0.4288,-0.99,12320.2236,108,42.7114,{"date":403,"open":404,"high":20,"low":286,"close":20,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-31",42.93,-0.04,-0.09,18285.1506,173,42.9616,{"date":411,"open":412,"high":412,"low":365,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-28",43.445,43.14,-0.1019,-0.24,8232.1753,113,43.2003,{"date":420,"open":20,"high":421,"low":20,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-27",43.33,43.2419,0.2524,0.59,24774.0894,134,43.2059,{"date":429,"open":430,"high":431,"low":328,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-26",43,43.03,42.9895,0.0358,0.08,46331.6324,101,43.0121,{"date":439,"open":440,"high":287,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-25",42.905,42.8401,42.9537,0.1289,0.3,20070.3811,102,42.9077,{"date":449,"open":450,"high":451,"low":346,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-24",42.85,42.88,42.8248,-0.115,-0.27,16540.1311,152,42.8308,{"date":459,"open":460,"high":461,"low":298,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":436,"vwap":329},"2026-08-21",42.96,43.02,42.9398,0.1832,0.43,19169.094343,{"date":467,"open":468,"high":327,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-20",43.005,42.74,42.7566,-0.3564,-0.83,17208.1488,151,42.8913,{"date":477,"open":478,"high":479,"low":196,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-19",43.13,43.25,43.113,0.083,0.19,26396.3657,179,43.1335,{"date":487,"open":488,"high":354,"low":287,"close":431,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-18",43.055,-0.272,-0.63,14231.7273,319,43.0385,{"date":495,"open":496,"high":497,"low":498,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-17",43.48,43.49,43.302,-0.158,-0.36,11992.7353,164,43.4015,{"date":505,"open":273,"high":273,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-14",43.42,43.46,-0.11,-0.25,10290.7273,88,43.5145,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":122,"percent_change":519,"volume":520,"transactions":242,"vwap":521},"2026-08-13",43.59,43.67,43.485,43.57,0.58,11186.3823,43.5149,{"date":523,"open":524,"high":421,"low":525,"close":526,"change":527,"percent_change":444,"volume":528,"transactions":529,"vwap":530},"2026-08-12",43.309,43.23,43.32,0.13,30565.0803,184,43.2952,{"date":532,"open":227,"high":533,"low":534,"close":216,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-11",43.34,43.05,-0.0593,-0.14,17570.7273,118,43.178,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-10",43.2801,43.4,43.22,43.2493,-0.0068,-0.02,13215.7273,166,43.3152,{"date":552,"open":553,"high":248,"low":354,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":183,"vwap":558},"2026-08-07",43.125,43.2561,0.2861,0.67,11891.6553,43.2287,{"date":560,"open":561,"high":562,"low":287,"close":287,"change":563,"percent_change":564,"volume":565,"transactions":183,"vwap":566},"2026-08-06",43.07,43.1082,-0.17,-0.39,13076.7273,43.0204,{"date":568,"open":569,"high":569,"low":354,"close":413,"change":405,"percent_change":406,"volume":570,"transactions":571,"vwap":572},"2026-08-05",43.37,24146.7833,155,43.1961,{"date":574,"open":575,"high":227,"low":575,"close":197,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-04",42.72,0.7954,1.88,15499.7273,128,43.0514,{"date":582,"open":583,"high":584,"low":583,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-03",42.07,42.44,42.3846,0.5646,1.35,20828.9423,143,42.304,{"date":592,"open":593,"high":594,"low":595,"close":594,"change":152,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-31",41.56,41.82,41.28,0.84,11034.0013,69,41.707,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-30",41.1152,41.51,41.09,41.47,0.71,1.74,12353.7273,110,41.3445,{"date":612,"open":613,"high":614,"low":615,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":436,"vwap":619},"2026-07-29",41.305,41.44,40.76,-0.65,-1.57,11024.7606,41.0982,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":314,"vwap":629},"2026-07-28",41.21,41.475,41.15,41.41,0.115,0.28,16495.7772,41.3704,{"date":631,"open":632,"high":632,"low":633,"close":634,"change":635,"percent_change":444,"volume":636,"transactions":637,"vwap":638},"2026-07-27",41.545,41.14,41.295,0.125,37299.7772,159,41.2549,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":405,"percent_change":645,"volume":646,"transactions":579,"vwap":647},"2026-07-24",41.16,41.49,41.1434,41.17,-0.1,17467.7853,41.304,{"date":649,"open":650,"high":651,"low":604,"close":622,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-23",41.19,41.285,-0.595,-1.42,20463.2643,182,41.1861,{"date":658,"open":659,"high":660,"low":659,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":360,"vwap":665},"2026-07-22",41.745,42.1,41.805,0.005,0.01,18057.574,41.8397,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-21",41.64,41.86,41.57,41.8,0.36,0.87,47091.3973,150,41.715,{"date":678,"open":659,"high":659,"low":679,"close":614,"change":645,"percent_change":415,"volume":680,"transactions":282,"vwap":681},"2026-07-20",41.375,18268.288,41.5672,{"date":683,"open":684,"high":685,"low":684,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-17",41.3745,41.66,41.54,-0.26,-0.62,30465.288,117,41.5961,{"date":693,"open":694,"high":695,"low":696,"close":671,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-16",42.04,42.05,41.68,-0.3245,-0.77,19206.288,167,41.868,{"date":703,"open":704,"high":705,"low":706,"close":705,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-15",42,42.1245,41.9,0.1749,0.42,17101.2997,146,42.0253,{"date":713,"open":714,"high":715,"low":714,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-14",41.7952,41.99,41.9496,0.1916,0.46,85417.3237,220,41.9634,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":675,"vwap":731},"2026-07-13",41.93,42.0194,41.67,41.758,-0.329,-0.78,64950.2997,41.8258,{"date":733,"open":734,"high":735,"low":594,"close":736,"change":737,"percent_change":718,"volume":738,"transactions":9,"vwap":736},"2026-07-10",41.98,42.119,42.087002,0.194,86000,{"date":740,"open":741,"high":715,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-07-09",41.6,41.893,0.338,0.81,49300,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-08",41.52,41.61,41.23,41.555,-0.118,-0.28,13400,{"date":756,"open":757,"high":757,"low":686,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-07",41.88,41.673,-0.206,-0.49,15400,{"date":763,"open":764,"high":706,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-06",41.65,41.879,0.399,0.96,16400,{"date":770,"open":669,"high":771,"low":772,"close":773,"change":774,"percent_change":563,"volume":775,"transactions":9,"vwap":773},"2026-07-02",41.87,41.3,41.48,-0.071,11500,{"date":777,"open":778,"high":779,"low":778,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-01",41.38,41.78,41.551,-0.094,-0.23,9500,{"date":785,"open":778,"high":786,"low":787,"close":788,"change":789,"percent_change":767,"volume":790,"transactions":9,"vwap":788},"2026-06-30",41.71,41.36,41.645,0.395,29700,{"date":792,"open":793,"high":793,"low":615,"close":794,"change":627,"percent_change":795,"volume":796,"transactions":9,"vwap":794},"2026-06-29",41.32,41.25,0.68,6900,{"date":798,"open":799,"high":644,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-26",40.83,40.822,40.97,-0.022,-0.05,15000,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":527,"volume":812,"transactions":9,"vwap":810},"2026-06-25",41.02,41.2,40.91,40.992,0.052,12400,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-24",41.22,41.328,40.86,40.94,-0.06,-0.15,12500,{"date":823,"open":824,"high":772,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-23",41.029999,40.98,41,-0.66,-1.58,13100,{"date":831,"open":832,"high":833,"low":834,"close":685,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":685},"2026-06-22",41.77,41.96,41.53,-0.154,-0.37,10500,{"date":839,"open":696,"high":840,"low":668,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-18",41.84,41.814,0.444,1.07,17600,{"date":846,"open":706,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-17",41.94,41.29,41.37,-0.51,-1.22,52100,{"date":854,"open":855,"high":856,"low":857,"close":757,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":757},"2026-06-16",41.97,42.14,41.83,-0.21,-0.5,14000,{"date":862,"open":833,"high":863,"low":833,"close":864,"change":132,"percent_change":865,"volume":860,"transactions":9,"vwap":864},"2026-06-15",42.165,42.09,1.89,{"date":867,"open":868,"high":869,"low":868,"close":870,"change":482,"percent_change":718,"volume":871,"transactions":9,"vwap":870},"2026-06-12",41.12,41.465,41.31,19200,{"date":873,"open":874,"high":808,"low":875,"close":868,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":868},"2026-06-11",40.5,40.365,0.722,1.79,20800,{"date":880,"open":881,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-10",41.13,40.38,40.398,-0.672,-1.64,13800,{"date":888,"open":889,"high":889,"low":890,"close":891,"change":820,"percent_change":500,"volume":892,"transactions":9,"vwap":891},"2026-06-09",41.515,40.09,41.07,35800,{"date":894,"open":595,"high":895,"low":896,"close":815,"change":897,"percent_change":424,"volume":783,"transactions":9,"vwap":815},"2026-06-08",41.46,41.105,0.24,{"date":899,"open":900,"high":900,"low":901,"close":825,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":825},"2026-06-05",41.983,40.96,-1.35,-3.19,15200,{"date":906,"open":907,"high":908,"low":704,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-04",42.13,42.42,42.33,0.145,0.34,19300,{"date":914,"open":915,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-03",42.35,42.099998,42.185,-0.225,-0.53,13700,{"date":922,"open":923,"high":924,"low":909,"close":925,"change":261,"percent_change":926,"volume":927,"transactions":9,"vwap":925},"2026-06-02",42.36,42.48,42.41,0.05,20400,{"date":929,"open":930,"high":336,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-01",42.28,42.207,42.39,0.111,0.26,12200,{"date":937,"open":909,"high":909,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-05-29",42.193,42.279,0.089,0.21,67900,{"date":944,"open":771,"high":247,"low":771,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-05-28",42.19,0.269,0.64,18100,{"date":950,"open":724,"high":855,"low":857,"close":951,"change":952,"percent_change":107,"volume":953,"transactions":9,"vwap":951},"2026-05-27",41.921,0.027,19900,{"date":955,"open":671,"high":956,"low":671,"close":957,"change":386,"percent_change":958,"volume":959,"transactions":9,"vwap":957},"2026-05-26",42.02,41.894,0.61,10900,{"date":961,"open":685,"high":962,"low":963,"close":668,"change":964,"percent_change":911,"volume":783,"transactions":9,"vwap":668},"2026-05-22",41.79,41.55,0.14,{"date":966,"open":967,"high":748,"low":968,"close":969,"change":910,"percent_change":152,"volume":970,"transactions":9,"vwap":969},"2026-05-21",41.27,41.075001,41.5,29600,{"date":972,"open":824,"high":973,"low":807,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-05-20",41.525,41.355,0.365,0.89,18200,{"date":979,"open":825,"high":980,"low":817,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-05-19",41.135,40.99,-0.183,-0.44,22900,{"date":986,"open":987,"high":595,"low":809,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-05-18",41.265,41.173,-0.027,-0.07,16300,{"date":993,"open":794,"high":994,"low":995,"close":808,"change":859,"percent_change":996,"volume":997,"transactions":9,"vwap":808},"2026-05-15",41.4,41.18,-1.2,16500,{"date":999,"open":1000,"high":1001,"low":1000,"close":1002,"change":122,"percent_change":387,"volume":1003,"transactions":9,"vwap":1002},"2026-05-14",41.542,41.76,41.7,5100,{"date":1005,"open":1006,"high":642,"low":1006,"close":1007,"change":1008,"percent_change":38,"volume":1009,"transactions":9,"vwap":1007},"2026-05-13",41.121,41.45,0.302,11800,{"date":1011,"open":981,"high":995,"low":143,"close":1012,"change":1013,"percent_change":547,"volume":1014,"transactions":9,"vwap":1012},"2026-05-12",41.148,-0.007,19400,{"date":1016,"open":644,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":897,"volume":1021,"transactions":9,"vwap":1019},"2026-05-11",41.26,41.11,41.155,0.097,21400,{"date":1023,"open":807,"high":1024,"low":825,"close":1025,"change":1026,"percent_change":132,"volume":1027,"transactions":9,"vwap":1025},"2026-05-08",41.099998,41.057999,0.316,18400,{"date":1029,"open":825,"high":981,"low":1030,"close":1031,"change":1032,"percent_change":564,"volume":1033,"transactions":9,"vwap":1031},"2026-05-07",40.69,40.742,-0.159,14900,{"date":1035,"open":1036,"high":1037,"low":1036,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-06",40.58,40.938,40.901,0.631,1.57,17400,{"date":1043,"open":1044,"high":1045,"low":1044,"close":1046,"change":934,"percent_change":1047,"volume":1033,"transactions":9,"vwap":1046},"2026-05-05",40.14,40.41,40.27,0.65,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":536,"percent_change":1054,"volume":837,"transactions":9,"vwap":1053},"2026-05-04",40.16,40.22,39.88,40.0099983,-0.35,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-01",40.17,40.29,40.15,0.124,0.31,60100,{"date":1064,"open":1065,"high":890,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":935,"transactions":9,"vwap":1066},"2026-04-30",39.57,40.026001,0.506,1.28,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":536,"percent_change":1054,"volume":1075,"transactions":9,"vwap":1074},"2026-04-29",39.565,39.62,39.445,39.52,44400,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1079,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1079},"2026-04-28",39.63,39.66,39.48,-0.08,-0.2,23500,{"date":1085,"open":1086,"high":148,"low":1086,"close":1087,"change":261,"percent_change":926,"volume":1088,"transactions":9,"vwap":1087},"2026-04-27",39.59,39.74,35400,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":132,"volume":1096,"transactions":9,"vwap":1094},"2026-04-24",39.51,39.76,39.46,39.72,0.309,56100,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-04-23",39.58,39.64,39.3,39.411,-0.129,-0.33,15300,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":911,"percent_change":673,"volume":1112,"transactions":9,"vwap":1111},"2026-04-22",39.39,39.578,39.37,39.54,22200,{"date":1114,"open":1065,"high":1065,"low":1115,"close":1116,"change":1117,"percent_change":302,"volume":1118,"transactions":9,"vwap":1116},"2026-04-21",39.099998,39.2,-0.18,18500,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":820,"percent_change":1125,"volume":860,"transactions":9,"vwap":1124},"2026-04-20",39.32,39.49,39.14,39.38,-0.38,{"date":1127,"open":1128,"high":1078,"low":1128,"close":1129,"change":718,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1129},"2026-04-17",39.196,39.53,1.18,15800,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1061,"volume":1139,"transactions":9,"vwap":1137},"2026-04-16",39.040001,39.075001,38.89,39.07,0.12,58300,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1143,"change":627,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-04-15",38.78,38.95,38.68,0.72,27700,{"date":1148,"open":1149,"high":1150,"low":1149,"close":1150,"change":52,"percent_change":1068,"volume":1151,"transactions":9,"vwap":1150},"2026-04-14",38.35,38.67,41800,{"date":1153,"open":1154,"high":1155,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-04-13",37.68,38.18,0.451,1.2,15600,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":783,"transactions":9,"vwap":1164},"2026-04-10",37.83,37.87,37.72,37.729,-0.062,-0.16,{"date":1168,"open":1169,"high":1162,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1118,"transactions":9,"vwap":1171},"2026-04-09",37.505,37.482,37.791,0.281,0.75,{"date":1175,"open":1176,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-04-08",37.57,37.35,37.51,0.955,2.61,6300,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1117,"volume":1105,"transactions":9,"vwap":1187},"2026-04-07",36.56,36.64,36.15,36.555,-0.065,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1192,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1192},"2026-04-06",36.48,36.62,36.435,0.251,0.69,20300,{"date":1198,"open":1199,"high":1193,"low":1199,"close":1200,"change":1201,"percent_change":819,"volume":1202,"transactions":9,"vwap":1200},"2026-04-02",35.76,36.369,-0.021,14500,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-04-01",36.37,36.55,36.27,36.39,0.33,0.92,35000,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-03-31",35.615,36.09,35.39,36.060001,1.069,3.06,39800,{"date":1222,"open":1223,"high":1224,"low":26,"close":1225,"change":728,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2026-03-30",35.25,35.3,34.991,-0.93,14400,{"date":1229,"open":1230,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":912,"transactions":9,"vwap":1232},"2026-03-27",35.84,35.195,35.32,-0.6,-1.67,{"date":1236,"open":1237,"high":1237,"low":1238,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-03-26",36.46,35.92,-0.64,-1.75,17000,{"date":1243,"open":1244,"high":1245,"low":1184,"close":1184,"change":1246,"percent_change":1247,"volume":920,"transactions":9,"vwap":1184},"2026-03-25",36.63,36.75,0.16,0.44,{"date":1249,"open":1250,"high":1251,"low":1186,"close":1252,"change":406,"percent_change":509,"volume":1253,"transactions":9,"vwap":1252},"2026-03-24",36.255,36.6,36.4,29200,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1258,"change":127,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1258},"2026-03-23",36.59,36.93,36.49,1.11,16600,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1215,"change":1266,"percent_change":653,"volume":1267,"transactions":9,"vwap":1215},"2026-03-20",36.41,36.42,35.98,-0.52,14600,{"date":1269,"open":1208,"high":1270,"low":1208,"close":1271,"change":1272,"percent_change":1054,"volume":1273,"transactions":9,"vwap":1271},"2026-03-19",36.81,36.61,-0.128,47200,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-03-18",37.28,37.38,36.738,-0.542,-1.45,12600,{"date":1283,"open":1284,"high":1284,"low":1285,"close":1276,"change":1138,"percent_change":142,"volume":997,"transactions":9,"vwap":1276},"2026-03-17",37.46,37.19,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-03-16",37.09,37.23,37.040001,37.16,0.63,1.72,24300,{"date":1296,"open":1297,"high":1289,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-03-13",36.94,36.51,36.53,-0.245,-0.67,40300,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1307,"change":1308,"percent_change":617,"volume":1309,"transactions":9,"vwap":1307},"2026-03-12",37.02,37.049999,36.775,-0.585,25300,{"date":1311,"open":1312,"high":1284,"low":1289,"close":1313,"change":803,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1313},"2026-03-11",37.39,37.36,-0.13,130100,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":405,"percent_change":508,"volume":1322,"transactions":9,"vwap":1321},"2026-03-10",37.424,37.79,37.32,37.41,21200,{"date":1324,"open":1325,"high":1326,"low":1258,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-03-09",36.72,37.61,37.45,0.457,1.24,19100,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-03-06",37.0099983,37.3,36.975,36.993,-0.707,-1.88,17800,{"date":1341,"open":1342,"high":1342,"low":1177,"close":1343,"change":687,"percent_change":210,"volume":1344,"transactions":9,"vwap":1343},"2026-03-05",37.895,37.7,75200,{"date":1346,"open":1347,"high":1348,"low":1347,"close":1349,"change":911,"percent_change":66,"volume":768,"transactions":9,"vwap":1349},"2026-03-04",37.745,38,37.96,{"date":1351,"open":1352,"high":1343,"low":1353,"close":1354,"change":836,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1354},"2026-03-03",37.080002,36.98,37.62,-0.97,125900,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":934,"volume":1021,"transactions":9,"vwap":1362},"2026-03-02",37.84,38.054001,37.77,37.99,0.1,{"date":1365,"open":1366,"high":1367,"low":1366,"close":1368,"change":509,"percent_change":827,"volume":1369,"transactions":9,"vwap":1368},"2026-02-27",37.64,37.98,37.89,48200,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":782,"percent_change":1233,"volume":1376,"transactions":9,"vwap":1375},"2026-02-26",38.13,38.19,37.9,38.14,38000,{"date":1378,"open":1379,"high":1380,"low":1379,"close":1380,"change":1247,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1380},"2026-02-25",38.2,38.37,1.16,32900,{"date":1384,"open":1385,"high":1386,"low":1385,"close":1387,"change":897,"percent_change":947,"volume":1388,"transactions":9,"vwap":1387},"2026-02-24",37.59,38.0099983,37.93,33500,{"date":1390,"open":1348,"high":1386,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-02-23",37.55,37.69,-0.3,-0.79,40400,{"date":1397,"open":1368,"high":1398,"low":1399,"close":1362,"change":1400,"percent_change":127,"volume":1401,"transactions":9,"vwap":1362},"2026-02-20",38.07,37.85,0.15,34200,{"date":1403,"open":1404,"high":1399,"low":1405,"close":1359,"change":645,"percent_change":687,"volume":1406,"transactions":9,"vwap":1359},"2026-02-19",37.82,37.63,13200,{"date":1408,"open":1392,"high":1398,"low":1392,"close":1409,"change":122,"percent_change":137,"volume":1227,"transactions":9,"vwap":1409},"2026-02-18",37.94,{"date":1411,"open":1412,"high":1361,"low":1413,"close":1392,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1392},"2026-02-17",37.54,37.26,0.11,0.29,15500,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":280,"percent_change":1414,"volume":1423,"transactions":9,"vwap":1422},"2026-02-13",37.6,37.785,37.43,37.58,34100,{"date":1425,"open":1426,"high":1427,"low":1421,"close":1412,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1412},"2026-02-12",38.23,38.26,-0.58,-1.52,124800,{"date":1432,"open":1433,"high":1433,"low":1434,"close":1435,"change":240,"percent_change":434,"volume":1436,"transactions":9,"vwap":1435},"2026-02-11",38.54,37.982,38.12,30800,{"date":1438,"open":1439,"high":1380,"low":1440,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-02-10",38.36,38.09,-0.163,-0.43,8700,{"date":1445,"open":1446,"high":1447,"low":1446,"close":1448,"change":1449,"percent_change":52,"volume":1450,"transactions":9,"vwap":1448},"2026-02-09",38.029999,38.34,38.253,0.186,17300,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1454,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1454},"2026-02-06",37.75,38.067001,37.625,0.777,2.08,94200,{"date":1460,"open":1412,"high":1461,"low":1462,"close":1463,"change":850,"percent_change":902,"volume":1464,"transactions":9,"vwap":1463},"2026-02-05",37.81,37.18,37.29,509300,{"date":1466,"open":1467,"high":1349,"low":1468,"close":1469,"change":1470,"percent_change":859,"volume":768,"transactions":9,"vwap":1469},"2026-02-04",37.909,37.515,37.8,-0.19,{"date":1472,"open":1473,"high":1473,"low":1343,"close":1362,"change":782,"percent_change":1233,"volume":1474,"transactions":9,"vwap":1362},"2026-02-03",38.41,26000,{"date":1476,"open":1477,"high":1478,"low":1477,"close":1479,"change":527,"percent_change":911,"volume":1480,"transactions":9,"vwap":1479},"2026-02-02",37.88,38.38,38.22,7500,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1440,"change":1117,"percent_change":312,"volume":1486,"transactions":9,"vwap":1440},"2026-01-30",38.139,38.159,37.86,17900,{"date":1488,"open":1379,"high":1489,"low":1490,"close":1489,"change":803,"percent_change":1314,"volume":1491,"transactions":9,"vwap":1489},"2026-01-29",38.27,37.685,8900,{"date":1493,"open":1494,"high":1447,"low":1495,"close":1496,"change":1497,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1496},"2026-01-28",38.322,38.24,38.32,0,9100,{"date":1500,"open":1501,"high":1439,"low":1379,"close":1496,"change":1502,"percent_change":1503,"volume":1416,"transactions":9,"vwap":1496},"2026-01-27",38.303,0.2,0.52,{"date":1505,"open":1399,"high":1479,"low":1399,"close":1435,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1435},"2026-01-26",0.188,0.5,29100,{"date":1510,"open":1511,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":1400,"volume":886,"transactions":9,"vwap":1513},"2026-01-23",38.007,37.885,37.932,0.055,{"date":1516,"open":1517,"high":1386,"low":1518,"close":1519,"change":1520,"percent_change":1503,"volume":1521,"transactions":9,"vwap":1519},"2026-01-22",37.95,37.832,37.877,0.197,9800,{"date":1523,"open":1524,"high":1404,"low":1525,"close":1154,"change":1503,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1154},"2026-01-21",37.53,37.315,1.4,25100,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1291,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1291},"2026-01-20",37.42,37.66,37.067001,-0.957,-2.51,16100,{"date":1537,"open":1375,"high":1373,"low":1538,"close":1539,"change":1540,"percent_change":107,"volume":1541,"transactions":9,"vwap":1539},"2026-01-16",38.082001,38.117,0.021,6800,{"date":1543,"open":1489,"high":1544,"low":1545,"close":1546,"change":626,"percent_change":444,"volume":1547,"transactions":9,"vwap":1546},"2026-01-15",38.28,38.087002,38.096001,8500,{"date":1549,"open":1550,"high":1551,"low":1361,"close":1552,"change":1553,"percent_change":1266,"volume":1554,"transactions":9,"vwap":1552},"2026-01-14",37.92,38.0050011,37.981,-0.199,6600,{"date":1556,"open":1557,"high":1557,"low":1558,"close":1155,"change":406,"percent_change":415,"volume":1559,"transactions":9,"vwap":1155},"2026-01-13",38.279,38.068001,17700,{"date":1561,"open":1155,"high":1380,"low":1155,"close":1489,"change":107,"percent_change":1246,"volume":821,"transactions":9,"vwap":1489},"2026-01-12",{"date":1563,"open":1564,"high":1447,"low":1386,"close":1565,"change":897,"percent_change":1292,"volume":1566,"transactions":9,"vwap":1565},"2026-01-09",38.099998,38.21,7900,{"date":1568,"open":1446,"high":1564,"low":1387,"close":1569,"change":645,"percent_change":687,"volume":1570,"transactions":9,"vwap":1569},"2026-01-08",37.97,28400,{"date":1572,"open":1373,"high":1426,"low":1517,"close":1398,"change":547,"percent_change":803,"volume":1573,"transactions":9,"vwap":1398},"2026-01-07",14300,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1440,"change":1400,"percent_change":127,"volume":1579,"transactions":9,"vwap":1440},"2026-01-06",37.966,38.15,37.911,62100,{"date":1581,"open":1404,"high":1362,"low":1404,"close":1409,"change":1582,"percent_change":1145,"volume":796,"transactions":9,"vwap":1409},"2026-01-05",0.272,{"date":1584,"open":1343,"high":1585,"low":1586,"close":1587,"change":1588,"percent_change":112,"volume":1589,"transactions":9,"vwap":1587},"2026-01-02",37.755,37.5,37.668,-0.004,8300,{"date":1591,"open":1399,"high":1592,"low":1593,"close":1593,"change":1594,"percent_change":1301,"volume":1527,"transactions":9,"vwap":1593},"2025-12-31",37.939,37.672,-0.253,{"date":1596,"open":1569,"high":1386,"low":1477,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2025-12-30",37.925,-0.213,-0.56,9700,{"date":1602,"open":1603,"high":1565,"low":1440,"close":1604,"change":1605,"percent_change":1606,"volume":1566,"transactions":9,"vwap":1604},"2025-12-29",38.151,38.138,-0.152,-0.4,{"date":1608,"open":1609,"high":1610,"low":1373,"close":1610,"change":1611,"percent_change":897,"volume":1612,"transactions":9,"vwap":1610},"2025-12-26",38.25,38.29,0.09,7100,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1379,"change":1414,"percent_change":1415,"volume":1618,"transactions":9,"vwap":1379},"2025-12-24",38.196,38.31,38.17,5500,{"date":1620,"open":1517,"high":1621,"low":1517,"close":1440,"change":910,"percent_change":147,"volume":871,"transactions":9,"vwap":1440},"2025-12-23",38.16,{"date":1623,"open":1387,"high":1446,"low":1624,"close":1625,"change":122,"percent_change":137,"volume":1626,"transactions":9,"vwap":1625},"2025-12-22",37.829,37.945,26200,{"date":1628,"open":1629,"high":1453,"low":1630,"close":1631,"change":1632,"percent_change":66,"volume":1181,"transactions":9,"vwap":1631},"2025-12-19",37.645,37.639,37.695,0.335,{"date":1634,"open":1312,"high":1419,"low":1635,"close":1313,"change":1502,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1313},"2025-12-18",37.33,0.54,21300,{"date":1639,"open":1640,"high":1640,"low":1641,"close":1291,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1291},"2025-12-17",37.319,37.154,-0.42,-1.12,22000,{"date":1646,"open":1326,"high":1326,"low":1312,"close":1422,"change":1081,"percent_change":858,"volume":1406,"transactions":9,"vwap":1422},"2025-12-16",{"date":1648,"open":1649,"high":1649,"low":1412,"close":1531,"change":112,"percent_change":1650,"volume":1014,"transactions":9,"vwap":1531},"2025-12-15",37.74,-0.03,{"date":1652,"open":1653,"high":1654,"low":1391,"close":1655,"change":564,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1655},"2025-12-12",37.665,37.741,37.67,-1.02,139700,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1661,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1661},"2025-12-11",37.839,38.060001,37.76,0.17,0.45,15700,{"date":1667,"open":1354,"high":1348,"low":1668,"close":1368,"change":1669,"percent_change":718,"volume":1670,"transactions":9,"vwap":1368},"2025-12-10",37.56,0.174,35100,{"date":1672,"open":1649,"high":1673,"low":1674,"close":1674,"change":781,"percent_change":509,"volume":959,"transactions":9,"vwap":1674},"2025-12-09",37.815,37.716,{"date":1676,"open":1386,"high":1386,"low":1677,"close":1461,"change":1678,"percent_change":1081,"volume":1679,"transactions":9,"vwap":1461},"2025-12-08",37.631,-0.032,10600,{"date":1681,"open":1367,"high":1446,"low":1461,"close":1682,"change":1683,"percent_change":547,"volume":1684,"transactions":9,"vwap":1682},"2025-12-05",37.842,-0.008,212900,{"date":1686,"open":1163,"high":1399,"low":1366,"close":1399,"change":240,"percent_change":434,"volume":812,"transactions":9,"vwap":1399},"2025-12-04",{"date":1688,"open":1689,"high":1477,"low":1689,"close":1404,"change":1414,"percent_change":1415,"volume":812,"transactions":9,"vwap":1404},"2025-12-03",37.629,{"date":1691,"open":1469,"high":1461,"low":1385,"close":1692,"change":1414,"percent_change":1415,"volume":1693,"transactions":9,"vwap":1692},"2025-12-02",37.71,10800,{"date":1695,"open":1366,"high":1453,"low":1419,"close":1419,"change":1696,"percent_change":564,"volume":775,"transactions":9,"vwap":1419},"2025-12-01",-0.147,{"date":1698,"open":1359,"high":1359,"low":1699,"close":1700,"change":1701,"percent_change":911,"volume":1702,"transactions":9,"vwap":1700},"2025-11-28",37.65,37.747,0.127,1800,{"date":1704,"open":1705,"high":1343,"low":1706,"close":1354,"change":1707,"percent_change":1195,"volume":1708,"transactions":9,"vwap":1354},"2025-11-26",37.525,37.44,0.256,10100,{"date":1710,"open":1711,"high":1321,"low":1711,"close":1712,"change":444,"percent_change":744,"volume":1401,"transactions":9,"vwap":1712},"2025-11-25",36.792,37.364,{"date":1714,"open":1715,"high":1352,"low":1715,"close":1716,"change":1717,"percent_change":1718,"volume":844,"transactions":9,"vwap":1716},"2025-11-24",36.73,37.063999,0.662,1.82,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":1725,"percent_change":976,"volume":1726,"transactions":9,"vwap":1724},"2025-11-21",36.142,36.728,36.0099983,36.402,0.322,14700,{"date":1728,"open":1729,"high":1413,"low":1730,"close":1731,"change":1599,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1731},"2025-11-20",37.216,36.055,36.080002,-1.53,12900,{"date":1735,"open":1206,"high":1736,"low":1737,"close":1185,"change":1738,"percent_change":464,"volume":997,"transactions":9,"vwap":1185},"2025-11-19",36.91,36.468,0.158,{"date":1740,"open":1263,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":760,"volume":1745,"transactions":9,"vwap":1743},"2025-11-18",36.7,36.099998,36.482,-0.178,22400,{"date":1747,"open":1305,"high":1289,"low":1748,"close":1749,"change":312,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1749},"2025-11-17",36.52,36.66,-1.27,16200,{"date":1753,"open":1754,"high":1285,"low":1754,"close":1755,"change":1756,"percent_change":934,"volume":1491,"transactions":9,"vwap":1755},"2025-11-14",36.54,37.13,0.096,{"date":1758,"open":1759,"high":1668,"low":1760,"close":1761,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1761},"2025-11-13",37.49,36.967,37.034,-0.685,-1.82,12300,{"date":1766,"open":1767,"high":1319,"low":1405,"close":1768,"change":1769,"percent_change":1081,"volume":1158,"transactions":9,"vwap":1768},"2025-11-12",37.768,37.719,-0.031,{"date":1771,"open":1421,"high":1453,"low":1421,"close":1453,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1453},"2025-11-11",0.18,0.48,34300,{"date":1776,"open":1327,"high":1777,"low":1778,"close":1176,"change":1779,"percent_change":1780,"volume":783,"transactions":9,"vwap":1176},"2025-11-10",37.595,37.288,0.632,1.71,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1784,"change":1013,"percent_change":547,"volume":1009,"transactions":9,"vwap":1784},"2025-11-07",36.695,36.938,36.469,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1791},"2025-11-06",37.139,37.165,36.85,36.945,-0.422,-1.13,11700,{"date":1796,"open":1755,"high":1391,"low":1797,"close":1798,"change":910,"percent_change":1799,"volume":1131,"transactions":9,"vwap":1798},"2025-11-05",37.112,37.367,0.39,{"date":1801,"open":1802,"high":1178,"low":1802,"close":1803,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1803},"2025-11-04",37.15,37.222,-0.418,-1.11,16000,{"date":1808,"open":1809,"high":1692,"low":1391,"close":1366,"change":1540,"percent_change":107,"volume":1733,"transactions":9,"vwap":1366},"2025-11-03",37.597,{"date":1811,"open":1812,"high":1662,"low":1321,"close":1813,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1813},"2025-10-31",37.666,37.619,0.084,0.22,11400,{"date":1818,"open":1819,"high":1662,"low":1820,"close":1820,"change":1821,"percent_change":221,"volume":796,"transactions":9,"vwap":1820},"2025-10-30",37.739,37.535,-0.309,{"date":1823,"open":1824,"high":1367,"low":1692,"close":1825,"change":1826,"percent_change":547,"volume":1827,"transactions":9,"vwap":1825},"2025-10-29",37.954,37.844,-0.006,11200,{"date":1829,"open":1374,"high":1387,"low":1830,"close":1399,"change":1400,"percent_change":127,"volume":754,"transactions":9,"vwap":1399},"2025-10-28",37.73,{"date":1832,"open":1524,"high":1343,"low":1524,"close":1343,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1343},"2025-10-27",0.468,1.26,10000,{"date":1837,"open":1838,"high":1463,"low":1755,"close":1839,"change":1840,"percent_change":23,"volume":1508,"transactions":9,"vwap":1839},"2025-10-24",37.27,37.232,0.297,{"date":1842,"open":1270,"high":1333,"low":1843,"close":1844,"change":1246,"percent_change":1247,"volume":1845,"transactions":9,"vwap":1844},"2025-10-23",36.79,36.935,10400,{"date":1847,"open":1848,"high":1848,"low":1299,"close":1307,"change":563,"percent_change":302,"volume":1849,"transactions":9,"vwap":1307},"2025-10-22",36.923,18900,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1791,"change":1514,"percent_change":1400,"volume":1118,"transactions":9,"vwap":1791},"2025-10-21",36.86,37,36.84,{"date":1856,"open":1857,"high":1858,"low":1857,"close":1859,"change":1247,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1859},"2025-10-20",36.82,36.95,36.89,1.21,22700,{"date":1863,"open":1864,"high":1865,"low":1864,"close":1865,"change":127,"percent_change":1259,"volume":1866,"transactions":9,"vwap":1865},"2025-10-17",35.968,36.45,12800,{"date":1868,"open":1191,"high":1185,"low":1869,"close":1870,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1870},"2025-10-16",35.891,36.049999,-0.32,-0.88,23400,{"date":1875,"open":1245,"high":1245,"low":1876,"close":1205,"change":1877,"percent_change":627,"volume":1878,"transactions":9,"vwap":1205},"2025-10-15",36.11,0.102,21600,{"date":1880,"open":1881,"high":1191,"low":1881,"close":1882,"change":1883,"percent_change":1104,"volume":1541,"transactions":9,"vwap":1882},"2025-10-14",36.02,36.268,-0.119,{"date":1885,"open":1886,"high":1887,"low":1886,"close":1888,"change":1889,"percent_change":1890,"volume":1764,"transactions":9,"vwap":1888},"2025-10-13",36.3,36.43,36.387,0.747,2.1,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1895,"change":1896,"percent_change":1897,"volume":1033,"transactions":9,"vwap":1895},"2025-10-10",36.96,36.979,35.64,-1.21,-3.28,{"date":1899,"open":1290,"high":1290,"low":1900,"close":1790,"change":1901,"percent_change":687,"volume":1902,"transactions":9,"vwap":1790},"2025-10-09",36.74,-0.095,43600,{"date":1904,"open":1905,"high":1906,"low":1905,"close":1791,"change":1907,"percent_change":387,"volume":1908,"transactions":9,"vwap":1791},"2025-10-08",36.863,36.97,0.222,67000,{"date":1910,"open":1911,"high":1911,"low":1912,"close":1913,"change":1914,"percent_change":836,"volume":1915,"transactions":9,"vwap":1913},"2025-10-07",36.813,36.667,36.723,-0.138,15100,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":1922,"percent_change":147,"volume":790,"transactions":9,"vwap":1921},"2025-10-06",36.71,36.87,36.709,36.861,0.141,{"date":1924,"open":1925,"high":1852,"low":1926,"close":1325,"change":1927,"percent_change":1611,"volume":1866,"transactions":9,"vwap":1325},"2025-10-03",36.765,36.69,0.034,{"date":1929,"open":1741,"high":1930,"low":1931,"close":1932,"change":1933,"percent_change":405,"volume":1934,"transactions":9,"vwap":1932},"2025-10-02",36.749,36.624,36.686,-0.014,30400,{"date":1936,"open":1263,"high":1918,"low":1937,"close":1741,"change":1400,"percent_change":1938,"volume":1486,"transactions":9,"vwap":1741},"2025-10-01",36.395,0.41,{"date":1940,"open":1941,"high":1206,"low":1941,"close":1206,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1206},"2025-09-30",36.29,0.184,0.51,28300,{"date":1946,"open":1947,"high":1948,"low":1941,"close":1949,"change":1950,"percent_change":1125,"volume":1406,"transactions":9,"vwap":1949},"2025-09-29",36.499,36.5,36.366,-0.139,{"date":1952,"open":1953,"high":1748,"low":1954,"close":1955,"change":1956,"percent_change":1636,"volume":1957,"transactions":9,"vwap":1955},"2025-09-26",36.355,36.292,36.505,0.196,25400,{"date":1959,"open":1205,"high":1205,"low":1960,"close":1961,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1961},"2025-09-25",36.2,36.309,-0.165,-0.45,15900,{"date":1966,"open":1967,"high":1967,"low":1264,"close":1968,"change":1969,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1968},"2025-09-24",36.58,36.474,-0.106,-0.29,27500,{"date":1973,"open":1918,"high":1245,"low":1974,"close":1967,"change":1082,"percent_change":1975,"volume":1339,"transactions":9,"vwap":1967},"2025-09-23",36.47,-0.54,{"date":1977,"open":1978,"high":1979,"low":1978,"close":1980,"change":1246,"percent_change":1247,"volume":1181,"transactions":9,"vwap":1980},"2025-09-22",36.67,36.8,36.78,{"date":1982,"open":1948,"high":1192,"low":1983,"close":1192,"change":527,"percent_change":672,"volume":1984,"transactions":9,"vwap":1192},"2025-09-19",36.454,8100,{"date":1986,"open":1987,"high":1988,"low":1987,"close":1258,"change":1989,"percent_change":1990,"volume":1309,"transactions":9,"vwap":1258},"2025-09-18",36.308,36.559,0.255,0.7,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":1997,"percent_change":645,"volume":1998,"transactions":9,"vwap":1996},"2025-09-17",36.23,36.35,36.040001,36.235,-0.035,37800,{"date":2000,"open":2001,"high":1953,"low":2001,"close":1207,"change":1769,"percent_change":406,"volume":2002,"transactions":9,"vwap":1207},"2025-09-16",36.26,27000,{"date":2004,"open":2005,"high":2006,"low":1960,"close":2007,"change":2008,"percent_change":1507,"volume":2009,"transactions":9,"vwap":2007},"2025-09-15",36.25,36.333,36.301,0.182,13000,{"date":2011,"open":2012,"high":1993,"low":2012,"close":2013,"change":662,"percent_change":663,"volume":2014,"transactions":9,"vwap":2013},"2025-09-12",36.07,36.119,13500,{"date":2016,"open":2017,"high":2018,"low":2017,"close":2019,"change":2020,"percent_change":2021,"volume":1009,"transactions":9,"vwap":2019},"2025-09-11",35.97,36.121,36.114,0.304,0.85,{"date":2023,"open":2024,"high":2017,"low":2025,"close":2026,"change":2027,"percent_change":2028,"volume":871,"transactions":9,"vwap":2026},"2025-09-10",35.88,35.73,35.81,0.095,0.27,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2034},"2025-09-09",35.67,35.72,35.56,35.715,0.133,0.37,7800,{"date":2039,"open":2040,"high":2031,"low":2041,"close":2042,"change":2043,"percent_change":444,"volume":812,"transactions":9,"vwap":2042},"2025-09-08",35.63,35.54,35.582,0.107,{"date":2045,"open":2046,"high":2046,"low":2047,"close":2048,"change":2049,"percent_change":836,"volume":1474,"transactions":9,"vwap":2048},"2025-09-05",35.75,35.339,35.475,-0.133,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2053,"change":2055,"percent_change":1210,"volume":1751,"transactions":9,"vwap":2053},"2025-09-04",35.391,35.608,35.34,0.323,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2059,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2059},"2025-09-03",35.21,35.285,35.11,0.219,0.62,14800,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":2070,"percent_change":2071,"volume":1866,"transactions":9,"vwap":2069},"2025-09-02",34.997,35.07,34.763,35.066002,-0.254,-0.72,{"date":2073,"open":2074,"high":2074,"low":2075,"close":1232,"change":2076,"percent_change":250,"volume":1600,"transactions":9,"vwap":1232},"2025-08-29",35.43,35.262,-0.271,{"date":2078,"open":2074,"high":2079,"low":2080,"close":2081,"change":1922,"percent_change":127,"volume":886,"transactions":9,"vwap":2081},"2025-08-28",35.61,35.42,35.591,{"date":2083,"open":2080,"high":2084,"low":2085,"close":2086,"change":2087,"percent_change":934,"volume":1009,"transactions":9,"vwap":2086},"2025-08-27",35.499,35.4,35.45,0.092,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":2094,"percent_change":672,"volume":948,"transactions":9,"vwap":2093},"2025-08-26",35.2,35.36,35.18,35.358,0.128,{"date":2096,"open":1232,"high":2097,"low":2098,"close":2098,"change":2099,"percent_change":321,"volume":912,"transactions":9,"vwap":2098},"2025-08-25",35.37,35.23,-0.12,{"date":2101,"open":2102,"high":1216,"low":2102,"close":2103,"change":2104,"percent_change":2105,"volume":959,"transactions":9,"vwap":2103},"2025-08-22",35.049999,35.35,0.532,1.53,{"date":2107,"open":2108,"high":2109,"low":2108,"close":2110,"change":835,"percent_change":983,"volume":878,"transactions":9,"vwap":2110},"2025-08-21",34.74,34.92,34.818,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":1997,"percent_change":645,"volume":1794,"transactions":9,"vwap":2116},"2025-08-20",34.898,35.02,34.72,34.972,{"date":2118,"open":2119,"high":1224,"low":2120,"close":2121,"change":2122,"percent_change":2123,"volume":1443,"transactions":9,"vwap":2121},"2025-08-19",35.291,34.948,35.007,-0.283,-0.8,{"date":2125,"open":2126,"high":2127,"low":2126,"close":2127,"change":240,"percent_change":1611,"volume":920,"transactions":9,"vwap":2127},"2025-08-18",35.15,35.29,{"date":2129,"open":2130,"high":2131,"low":2092,"close":2132,"change":2133,"percent_change":415,"volume":804,"transactions":9,"vwap":2132},"2025-08-15",35.27,35.33,35.26,-0.086,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":2140,"percent_change":1663,"volume":2009,"transactions":9,"vwap":2139},"2025-08-14",35.31,35.38,35.249,35.346,0.059,{"date":2142,"open":2103,"high":2103,"low":2143,"close":2144,"change":2145,"percent_change":1061,"volume":2146,"transactions":9,"vwap":2144},"2025-08-13",35.169,35.287,0.108,6700,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":2153,"percent_change":1381,"volume":1535,"transactions":9,"vwap":2152},"2025-08-12",35.078999,35.24,34.929,35.179,0.404,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":2160,"percent_change":687,"volume":837,"transactions":9,"vwap":2159},"2025-08-11",34.95,34.97,34.77,34.775,-0.089,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":2167,"percent_change":66,"volume":2168,"transactions":9,"vwap":2166},"2025-08-08",34.86,34.94,34.797,34.864,0.312,6400,{"date":2170,"open":2171,"high":2171,"low":2172,"close":2173,"change":774,"percent_change":858,"volume":2168,"transactions":9,"vwap":2173},"2025-08-07",34.9,34.414,34.552,{"date":2175,"open":2176,"high":2177,"low":2176,"close":2178,"change":2020,"percent_change":976,"volume":2179,"transactions":9,"vwap":2178},"2025-08-06",34.39,34.65,34.623,8600,{"date":2181,"open":2182,"high":2182,"low":2183,"close":2184,"change":2185,"percent_change":1642,"volume":1764,"transactions":9,"vwap":2184},"2025-08-05",34.6,34.272,34.319,-0.146,{"date":2187,"open":2184,"high":2188,"low":2184,"close":2189,"change":2190,"percent_change":2191,"volume":821,"transactions":9,"vwap":2189},"2025-08-04",34.5,34.465,0.547,1.61,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":2198,"percent_change":2199,"volume":761,"transactions":9,"vwap":2197},"2025-08-01",34.126,34.129,33.83,33.918,-0.588,-1.7,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":2206,"percent_change":454,"volume":959,"transactions":9,"vwap":2205},"2025-07-31",34.88,34.99,34.467,34.506,-0.092,{"date":2208,"open":2177,"high":2158,"low":2209,"close":2210,"change":2211,"percent_change":563,"volume":1309,"transactions":9,"vwap":2210},"2025-07-30",34.43,34.598,-0.058,{"date":2213,"open":2214,"high":2214,"low":2182,"close":2215,"change":1901,"percent_change":454,"volume":2216,"transactions":9,"vwap":2215},"2025-07-29",34.855,34.656,18000,{"date":2218,"open":2219,"high":2163,"low":2220,"close":2221,"change":2222,"percent_change":926,"volume":1816,"transactions":9,"vwap":2221},"2025-07-28",34.85,34.64,34.751,0.016,{"date":2224,"open":2225,"high":2226,"low":2225,"close":2227,"change":2228,"percent_change":444,"volume":1491,"transactions":9,"vwap":2227},"2025-07-25",34.61,34.78,34.735,0.104,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":1363,"percent_change":1415,"volume":1984,"transactions":9,"vwap":2234},"2025-07-24",34.653,34.68,34.595,34.631,{"date":2236,"open":2176,"high":2237,"low":2238,"close":2239,"change":2240,"percent_change":137,"volume":2241,"transactions":9,"vwap":2239},"2025-07-23",34.569,34.336,34.531,0.227,20500,{"date":2243,"open":2244,"high":2245,"low":2244,"close":2246,"change":2247,"percent_change":280,"volume":920,"transactions":9,"vwap":2246},"2025-07-22",34.22,34.36,34.304,0.014,{"date":2249,"open":2250,"high":2251,"low":2244,"close":2252,"change":2253,"percent_change":1815,"volume":2254,"transactions":9,"vwap":2252},"2025-07-21",34.31,34.48,34.29,0.075,76300,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":1997,"percent_change":645,"volume":2261,"transactions":9,"vwap":2260},"2025-07-18",34.34,34.37,34.195,34.215,7700,{"date":2263,"open":2264,"high":2252,"low":2265,"close":2266,"change":964,"percent_change":1938,"volume":1806,"transactions":9,"vwap":2266},"2025-07-17",34.17,34.11,34.25,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2265,"change":1502,"percent_change":424,"volume":1416,"transactions":9,"vwap":2265},"2025-07-16",34.07,34.128,33.78,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2276,"change":1470,"percent_change":1599,"volume":1845,"transactions":9,"vwap":2276},"2025-07-15",34.19,34.21,33.91,{"date":2278,"open":2279,"high":2280,"low":2279,"close":2280,"change":107,"percent_change":1772,"volume":860,"transactions":9,"vwap":2280},"2025-07-14",33.9,34.099998,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2284,"change":406,"percent_change":687,"volume":1984,"transactions":9,"vwap":2284},"2025-07-11",34.0060005,34.040001,33.99,{"date":2287,"open":2285,"high":2288,"low":2279,"close":2289,"change":434,"percent_change":2290,"volume":1406,"transactions":9,"vwap":2289},"2025-07-10",34.15,34.13,0.23,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2294,"change":941,"percent_change":2062,"volume":1498,"transactions":9,"vwap":2294},"2025-07-09",34.049,34.049999,33.88,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":405,"percent_change":2099,"volume":2302,"transactions":9,"vwap":2301},"2025-07-08",33.82,33.873,33.744,33.84,43200,{"date":2304,"open":2280,"high":2280,"low":2305,"close":2295,"change":454,"percent_change":1394,"volume":1665,"transactions":9,"vwap":2295},"2025-07-07",33.74,{"date":2307,"open":2269,"high":2264,"low":2308,"close":2288,"change":975,"percent_change":377,"volume":1181,"transactions":9,"vwap":2288},"2025-07-03",33.95,{"date":2310,"open":2311,"high":2312,"low":2311,"close":2313,"change":2314,"percent_change":122,"volume":1693,"transactions":9,"vwap":2313},"2025-07-02",33.685,33.829,33.785,0.085,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":645,"percent_change":1393,"volume":2009,"transactions":9,"vwap":2320},"2025-07-01",33.59,33.742,33.58,33.7,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2324,"change":897,"percent_change":1145,"volume":2326,"transactions":9,"vwap":2324},"2025-06-30",33.68,33.8,33.56,43800,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2325,"change":1650,"percent_change":406,"volume":2332,"transactions":9,"vwap":2325},"2025-06-27",33.49,33.62,33.335,11300,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2317,"change":2338,"percent_change":2339,"volume":904,"transactions":9,"vwap":2317},"2025-06-26",33.48,33.6,33.449,0.294,0.88,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2345,"change":2346,"percent_change":1314,"volume":1158,"transactions":9,"vwap":2345},"2025-06-25",33.38,33.42,33.24,33.296,-0.044,{"date":2348,"open":2349,"high":2350,"low":2349,"close":2351,"change":147,"percent_change":2352,"volume":1273,"transactions":9,"vwap":2351},"2025-06-24",33.12,33.36,33.34,1.15,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2356,"change":2358,"percent_change":2359,"volume":2146,"transactions":9,"vwap":2356},"2025-06-23",32.84,32.96,32.54,0.339,1.04,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2365,"change":2366,"percent_change":1104,"volume":2367,"transactions":9,"vwap":2365},"2025-06-20",32.765,32.77,32.565,32.621,-0.109,9000,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":405,"percent_change":2099,"volume":821,"transactions":9,"vwap":2373},"2025-06-18",32.79,32.91,32.659,32.73,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2363,"change":687,"percent_change":1394,"volume":2379,"transactions":9,"vwap":2363},"2025-06-17",32.97,33,32.654,19600,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2385,"change":975,"percent_change":2386,"volume":1573,"transactions":9,"vwap":2385},"2025-06-16",32.99,33.118,32.955,33.029999,1.12,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2392,"change":2393,"percent_change":1643,"volume":2394,"transactions":9,"vwap":2392},"2025-06-13",32.809,32.979,32.65,32.665,-0.371,12700,{"date":2396,"open":2397,"high":2349,"low":2397,"close":2398,"change":2399,"percent_change":911,"volume":1450,"transactions":9,"vwap":2398},"2025-06-12",32.92,33.035999,0.112,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":1969,"percent_change":1871,"volume":2406,"transactions":9,"vwap":2405},"2025-06-11",33.105,33.153,32.885,32.924,103200,{"date":2408,"open":2409,"high":2385,"low":2410,"close":2385,"change":1246,"percent_change":52,"volume":2411,"transactions":9,"vwap":2385},"2025-06-10",32.9,32.85,19800,{"date":2413,"open":2409,"high":2414,"low":2415,"close":2416,"change":663,"percent_change":240,"volume":2417,"transactions":9,"vwap":2416},"2025-06-09",32.934,32.82,32.87,47800,{"date":2419,"open":2420,"high":2371,"low":2421,"close":2420,"change":911,"percent_change":2422,"volume":1491,"transactions":9,"vwap":2420},"2025-06-06",32.86,32.78,1.05,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":563,"percent_change":1266,"volume":2429,"transactions":9,"vwap":2428},"2025-06-05",32.59,32.83,32.515,32.52,107400,{"date":2431,"open":2432,"high":2433,"low":2432,"close":2434,"change":1497,"percent_change":1497,"volume":1679,"transactions":9,"vwap":2434},"2025-06-04",32.66,32.778,32.69,{"date":2436,"open":2437,"high":2438,"low":2437,"close":2434,"change":2439,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2434},"2025-06-03",32.41,32.71,0.265,0.82,39500,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2447,"change":2027,"percent_change":1415,"volume":2448,"transactions":9,"vwap":2447},"2025-06-02",32.33,32.427,32.21,32.425,16900,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2444,"change":663,"percent_change":240,"volume":2454,"transactions":9,"vwap":2444},"2025-05-30",32.298,32.38,32.049999,91700,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2458,"change":1400,"percent_change":2460,"volume":1806,"transactions":9,"vwap":2458},"2025-05-29",32.31,32.32,32.146,0.47,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2465,"change":1314,"percent_change":1606,"volume":2466,"transactions":9,"vwap":2465},"2025-05-28",32.35,32.36,32.17,150100,{"date":2468,"open":2453,"high":2469,"low":2453,"close":2470,"change":1636,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2470},"2025-05-27",32.385,32.3,1.7,27600,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2478,"change":2479,"percent_change":919,"volume":1547,"transactions":9,"vwap":2478},"2025-05-23",31.64,31.87,31.6,31.76,-0.169,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2485,"change":2486,"percent_change":1650,"volume":1600,"transactions":9,"vwap":2485},"2025-05-22",31.94,32.11,31.9,31.929,-0.011,{"date":2488,"open":2489,"high":2444,"low":2490,"close":2482,"change":2491,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2482},"2025-05-21",32.2,31.89,-0.324,-1,37600,{"date":2495,"open":2496,"high":2458,"low":2497,"close":2498,"change":2499,"percent_change":1054,"volume":1708,"transactions":9,"vwap":2498},"2025-05-20",32.26,32.16,32.264,-0.114,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2505,"change":2506,"percent_change":1363,"volume":2507,"transactions":9,"vwap":2505},"2025-05-19",32.275,32.42,32.255,32.378,0.032,136300,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2513,"change":2514,"percent_change":1664,"volume":1589,"transactions":9,"vwap":2513},"2025-05-16",32.24,32.39,32.18,32.346,0.146,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2489,"change":2520,"percent_change":1664,"volume":2521,"transactions":9,"vwap":2489},"2025-05-15",32.02,32.23,31.97,0.143,23100,{"date":2523,"open":2524,"high":2483,"low":2525,"close":2526,"change":952,"percent_change":434,"volume":2527,"transactions":9,"vwap":2526},"2025-05-14",31.99,31.95,32.056999,26600,{"date":2529,"open":2530,"high":2531,"low":2530,"close":2532,"change":1400,"percent_change":2460,"volume":984,"transactions":9,"vwap":2532},"2025-05-13",32.014999,32.14,32.029999,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2536,"change":2538,"percent_change":2539,"volume":1118,"transactions":9,"vwap":2536},"2025-05-12",31.726,31.88,31.67,0.843,2.72,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2545,"change":2546,"percent_change":536,"volume":2547,"transactions":9,"vwap":2545},"2025-05-09",31.2,31.21,30.996,31.037001,-0.043,53500,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2553,"change":2554,"percent_change":958,"volume":959,"transactions":9,"vwap":2553},"2025-05-08",31.049999,31.279,30.945,31.08,0.187,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2560,"change":2561,"percent_change":1209,"volume":959,"transactions":9,"vwap":2560},"2025-05-07",30.7,30.96,30.655,30.893,0.103,{"date":2563,"open":2564,"high":2565,"low":2564,"close":2566,"change":2567,"percent_change":1233,"volume":1486,"transactions":9,"vwap":2566},"2025-05-06",30.681,30.92,30.79,-0.185,{"date":2569,"open":2570,"high":2571,"low":2570,"close":2572,"change":536,"percent_change":1963,"volume":804,"transactions":9,"vwap":2572},"2025-05-05",30.81,31.12,30.975,{"date":2574,"open":2575,"high":2542,"low":2576,"close":2577,"change":975,"percent_change":59,"volume":2578,"transactions":9,"vwap":2577},"2025-05-02",31.051001,31.045,31.115,25200,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2583,"change":2584,"percent_change":424,"volume":948,"transactions":9,"vwap":2583},"2025-05-01",30.765,30.949,30.75,0.181,{"date":2586,"open":2587,"high":2588,"low":2587,"close":2588,"change":2589,"percent_change":482,"volume":2590,"transactions":9,"vwap":2588},"2025-04-30",30.01,30.569,0.058,6200,{"date":2592,"open":2593,"high":2594,"low":2593,"close":2595,"change":964,"percent_change":718,"volume":2596,"transactions":9,"vwap":2595},"2025-04-29",30.171,30.57,30.511,21900,{"date":2598,"open":2599,"high":2600,"low":2601,"close":2600,"change":926,"percent_change":1246,"volume":2168,"transactions":9,"vwap":2600},"2025-04-28",30.35,30.371,30.11,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2607,"change":2608,"percent_change":1990,"volume":912,"transactions":9,"vwap":2607},"2025-04-25",30.059999,30.34,29.99,30.321,0.211,{"date":2610,"open":2611,"high":2612,"low":2611,"close":2601,"change":1507,"percent_change":2613,"volume":2614,"transactions":9,"vwap":2601},"2025-04-24",29.755,30.13,1.69,27200,{"date":2616,"open":2617,"high":2618,"low":2619,"close":2620,"change":2621,"percent_change":2622,"volume":2623,"transactions":9,"vwap":2620},"2025-04-23",29.919,30,29.48,29.61,0.509,1.75,27800,{"date":180,"open":176,"high":2625,"low":176,"close":2626,"change":2627,"percent_change":66,"volume":1679,"transactions":9,"vwap":2626},29.16,29.101,0.261]