[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DVLU":3,"homepage-market-summary":29,"stock-historical-DVLU":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DVLU","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},"First Trust Dorsey Wright Momentum & Value ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.9372,0.3688,"Quarterly",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},39.35,39.32,39.396,38.9413,0.4087,1.05,17126.78426,42.55,32.53,5800.264585601593,68.1,1999,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},26.43,4591,1675866.410986,48.6,"2025-04-22",[181,184,193,202,212,222,232,243,252,262,273,282,292,303,313,323,332,342,351,361,371,381,391,401,412,420,429,436,446,456,466,477,486,495,505,515,524,534,542,550,558,567,576,585,595,605,615,623,633,643,651,659,668,675,683,692,700,710,716,724,732,739,746,753,761,766,773,779,787,794,802,807,815,821,826,830,836,841,846,853,859,864,869,874,878,883,886,892,899,906,911,916,924,931,938,946,950,956,960,966,972,978,984,989,996,1002,1007,1014,1019,1024,1031,1035,1039,1042,1045,1047,1054,1061,1068,1074,1081,1086,1092,1098,1105,1111,1116,1122,1129,1135,1140,1146,1152,1158,1164,1172,1178,1185,1191,1197,1204,1207,1214,1221,1227,1232,1237,1242,1246,1251,1255,1263,1267,1273,1279,1286,1294,1302,1310,1313,1318,1323,1328,1335,1338,1343,1351,1355,1359,1365,1371,1374,1378,1383,1387,1394,1399,1405,1409,1413,1420,1425,1429,1433,1437,1441,1447,1450,1454,1460,1465,1471,1473,1476,1478,1482,1486,1492,1496,1501,1506,1511,1514,1519,1524,1529,1533,1538,1542,1547,1552,1555,1558,1560,1565,1568,1575,1581,1584,1591,1598,1602,1606,1608,1612,1617,1620,1624,1627,1632,1636,1638,1643,1646,1651,1655,1658,1661,1665,1668,1672,1678,1682,1686,1690,1695,1699,1704,1706,1708,1711,1713,1715,1719,1722,1724,1729,1733,1737,1741,1744,1748,1755,1760,1764,1769,1772,1776,1779,1783,1786,1791,1796,1800,1804,1809,1813,1818,1822,1827,1830,1834,1838,1843,1848,1853,1857,1861,1866,1869,1873,1879,1883,1888,1892,1897,1902,1908,1912,1917,1920,1922,1926,1929,1933,1936,1941,1945,1951,1954,1956,1958,1960,1963,1966,1969,1971,1974,1979,1983,1988,1995,1998,2005,2008,2012,2018,2021,2025,2028,2032,2035,2039,2043,2047,2050,2054,2057,2060,2062,2065,2070,2074,2077,2082,2085,2088,2093,2096,2101,2104,2110,2113,2118,2122,2126,2131,2137,2143,2150,2153,2157,2161,2164,2168],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},55,39.3522,{"date":185,"open":186,"high":20,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",38.52,38.515,0.2794,0.72,9457.302743,140,38.7775,{"date":194,"open":195,"high":195,"low":196,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",38.858269,38.6619,-0.386,-0.99,1678.059275,31,38.7924,{"date":203,"open":204,"high":205,"low":206,"close":205,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",38.96,39.0479,38.825,-0.0734,-0.19,2406.778,141,38.9407,{"date":213,"open":214,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",39.2091,39.11,39.1213,-0.3312,-0.84,1696.913,45,39.1602,{"date":223,"open":224,"high":225,"low":224,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",39.192,39.46,39.4525,0.5688,1.46,4090.304,61,39.3232,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",39.03,39.04,38.6401,38.8837,-0.5063,-1.29,28157.650629,218,38.8377,{"date":244,"open":245,"high":245,"low":246,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",40.21,39.39,-0.377,-0.95,2443.278,83,39.5794,{"date":253,"open":254,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",40.32,39.695,39.767,-0.3187,-0.8,8556.7534,94,39.8293,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",40.07,40.2299,40.01,40.0857,0.1985,0.5,3106.8875,59,40.0936,{"date":274,"open":275,"high":276,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-18",39.79,39.8872,-0.1779,-0.44,871.753175,37,39.7903,{"date":283,"open":284,"high":285,"low":286,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-17",40.16,40.2,40.0651,0.2761,0.69,1563.752442,62,40.1955,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-16",40.31,40.36,39.53,39.789,-0.3653,-0.91,4664.7532,58,40.0805,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":230,"vwap":312},"2026-09-15",40.14,40.195,40.08,40.1543,-0.2913,-0.72,2721.7532,40.1204,{"date":314,"open":315,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-14",40.47,40.345,40.4456,-0.3184,-0.78,1087.7772,49,40.4295,{"date":324,"open":325,"high":326,"low":325,"close":327,"change":328,"percent_change":58,"volume":329,"transactions":330,"vwap":331},"2026-09-11",40.66,40.8001,40.764,0.4801,1247.7772,44,40.7341,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":290,"vwap":341},"2026-09-10",40.365,40.42,40.281,40.2839,-0.2315,-0.57,2776.4242,40.3351,{"date":343,"open":344,"high":345,"low":346,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":220,"vwap":350},"2026-09-09",40.58,40.628443,40.5154,-0.3602,-0.88,1819.7532,40.5965,{"date":352,"open":353,"high":354,"low":355,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-08",41.225,41.365,40.8756,-0.4616,-1.12,6238.7772,73,41.133,{"date":362,"open":363,"high":364,"low":363,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-04",41.23,41.34,41.3372,0.1821,0.44,1696.2483,36,41.2774,{"date":372,"open":373,"high":374,"low":373,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-03",40.89,41.19,41.1551,0.5677,1.4,5178.169,63,41.1165,{"date":382,"open":383,"high":384,"low":383,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-02",40.395,40.635,40.5874,0.4816,1.2,1916.8262,42,40.5742,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":319,"volume":398,"transactions":399,"vwap":400},"2026-09-01",40.24,40.255,40.055,40.1058,-0.3141,4971.967843,67,40.224,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-31",40.435,40.4697,40.37,40.4199,-0.5146,-1.26,21612.747,60,40.4137,{"date":413,"open":414,"high":414,"low":415,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":399,"vwap":419},"2026-08-28",41.42,40.9345,-0.3338,-0.81,3064.616023,41.2428,{"date":421,"open":422,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":379,"vwap":428},"2026-08-27",41.425,41.22,41.2683,-0.1855,-0.45,7678.4449,41.2809,{"date":430,"open":364,"high":431,"low":364,"close":432,"change":433,"percent_change":367,"volume":434,"transactions":301,"vwap":435},"2026-08-26",41.555,41.4538,0.1803,4530.6949,41.4976,{"date":437,"open":438,"high":439,"low":440,"close":439,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-25",41.13,41.2735,41.1276,0.1372,0.33,24010.851,166,41.2232,{"date":447,"open":448,"high":449,"low":450,"close":449,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-24",41.07,41.1363,41.02,-0.0218,-0.05,3642.375,81,41.0842,{"date":457,"open":458,"high":459,"low":458,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-21",40.98,41.16,41.1581,0.4204,1.03,3125.66,65,41.1238,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-20",40.9,41.17,40.72,40.7377,-0.4553,-1.11,2815.673,51,40.9914,{"date":478,"open":479,"high":479,"low":480,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-19",41.82,41.193,-0.477,-1.14,3181.718,78,41.4521,{"date":487,"open":488,"high":488,"low":489,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-18",41.9,41.67,-0.4259,-1.01,8173.245,69,41.8478,{"date":496,"open":497,"high":498,"low":499,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-17",42.43,42.45,42.0959,-0.2439,-0.58,2110.771,74,42.299,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":290,"vwap":514},"2026-08-14",42.24,42.35,42.215,42.3398,0.2373,0.56,3185.079,42.2782,{"date":516,"open":517,"high":518,"low":519,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":503,"vwap":523},"2026-08-13",42.16,42.175,42.1025,0.0966,0.23,11390.851,42.1694,{"date":525,"open":389,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-12",42.08,41.88,42.0059,0.1215,0.29,11217.95042,108,42.0092,{"date":535,"open":517,"high":536,"low":537,"close":537,"change":538,"percent_change":51,"volume":539,"transactions":540,"vwap":541},"2026-08-11",42.185,41.8844,0.2033,11711.974,86,42.0657,{"date":543,"open":544,"high":479,"low":545,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":540,"vwap":549},"2026-08-10",41.81,41.6811,-0.007,-0.02,2462.214106,41.7704,{"date":551,"open":552,"high":479,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":220,"vwap":557},"2026-08-07",41.65,41.6881,0.1693,0.41,2784.027,41.7225,{"date":559,"open":560,"high":560,"low":561,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-06",42.09,41.5188,-0.5804,-1.38,17513.803,72,41.6989,{"date":568,"open":569,"high":24,"low":570,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-05",42.2,42.0992,-0.1037,-0.25,5353.724,87,42.2806,{"date":577,"open":578,"high":579,"low":578,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":230,"vwap":584},"2026-08-04",41.672137,42.29,42.2029,0.7495,1.81,5808.589,42.1429,{"date":586,"open":587,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-03",41.47,41.2,41.4534,0.5334,1.3,7616.875,90,41.3633,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":475,"vwap":604},"2026-07-31",40.97,41.05,40.9099,40.92,-0.0841,-0.21,5323.607336,40.9889,{"date":606,"open":607,"high":450,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-30",40.64,40.5301,41.0041,0.6005,1.49,3610.9731,50,40.7101,{"date":616,"open":617,"high":617,"low":618,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":301,"vwap":622},"2026-07-29",41.41,40.4036,-1.092,-2.63,4626.721,40.8944,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":464,"vwap":632},"2026-07-28",41.12,41.515,41.01,41.4956,0.2945,0.71,3331.926,41.3509,{"date":634,"open":635,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-27",41.8,40.99,41.2011,0.355,0.87,2655.052,70,41.0859,{"date":644,"open":599,"high":438,"low":645,"close":646,"change":647,"percent_change":37,"volume":648,"transactions":649,"vwap":650},"2026-07-24",40.755,40.8461,0.2958,3030.118,48,41.0359,{"date":652,"open":653,"high":653,"low":315,"close":654,"change":655,"percent_change":71,"volume":656,"transactions":657,"vwap":658},"2026-07-23",40.725,40.5503,-0.4439,2548.947034,75,40.5551,{"date":660,"open":661,"high":662,"low":663,"close":663,"change":664,"percent_change":146,"volume":665,"transactions":666,"vwap":667},"2026-07-22",41.06,41.32,40.9942,0.1532,7477.851,84,41.1387,{"date":669,"open":670,"high":373,"low":670,"close":671,"change":672,"percent_change":81,"volume":673,"transactions":493,"vwap":674},"2026-07-21",40.62,40.841,0.5387,4551.851,40.8145,{"date":676,"open":677,"high":677,"low":678,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":271,"vwap":682},"2026-07-20",40.61,40.3023,-0.2984,-0.73,4562.885,40.3585,{"date":684,"open":685,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":540,"vwap":691},"2026-07-17",40.775,40.55,40.6007,-0.0414,-0.1,3394.726,40.6538,{"date":693,"open":694,"high":694,"low":695,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":230,"vwap":699},"2026-07-16",40.85,40.6421,0.1756,0.43,3552.851,40.7215,{"date":701,"open":702,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-15",40.6,40.185,40.4665,-0.1756,-0.43,2276.851,47,40.379,{"date":711,"open":694,"high":373,"low":686,"close":695,"change":712,"percent_change":713,"volume":714,"transactions":271,"vwap":715},"2026-07-14",0.1387,0.34,6705.851,40.7805,{"date":717,"open":718,"high":719,"low":718,"close":720,"change":721,"percent_change":555,"volume":722,"transactions":503,"vwap":723},"2026-07-13",40.45,40.555,40.5034,0.1634,3747.875,40.4993,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":151,"volume":731,"transactions":9,"vwap":729},"2026-07-10",40.35,40.43,40.29,40.34,0.14,2400,{"date":733,"open":734,"high":735,"low":734,"close":285,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":285},"2026-07-09",40.12,40.41,0.26,0.65,5900,{"date":740,"open":294,"high":294,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-07-08",39.76,39.94,0.05,0.13,5700,{"date":747,"open":748,"high":748,"low":749,"close":750,"change":106,"percent_change":751,"volume":752,"transactions":9,"vwap":750},"2026-07-07",40.11,39.81,39.89,0.15,2000,{"date":754,"open":755,"high":756,"low":757,"close":147,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":147},"2026-07-06",39.8,39.87,39.77,0.42,1.07,4600,{"date":762,"open":763,"high":763,"low":764,"close":765,"change":689,"percent_change":572,"volume":731,"transactions":9,"vwap":765},"2026-07-02",39.55,39.18,39.41,{"date":767,"open":768,"high":768,"low":769,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-01",39.7,39.51,-0.15,-0.38,3200,{"date":774,"open":755,"high":775,"low":776,"close":776,"change":111,"percent_change":777,"volume":778,"transactions":9,"vwap":776},"2026-06-30",39.84,39.66,-0.03,1700,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":745,"transactions":9,"vwap":784},"2026-06-29",39.6,39.74,39.59,39.67,0.08,0.2,{"date":788,"open":789,"high":790,"low":225,"close":783,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":783},"2026-06-26",39.48,39.62,-0.08,-0.2,800,{"date":795,"open":796,"high":797,"low":798,"close":784,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":784},"2026-06-25",39.71,39.96,39.64,0.11,0.28,6800,{"date":803,"open":781,"high":804,"low":789,"close":805,"change":806,"percent_change":806,"volume":772,"transactions":9,"vwap":805},"2026-06-24",39.68,39.56,0,{"date":808,"open":809,"high":810,"low":811,"close":805,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":805},"2026-06-23",39.57,39.72,39.54,0.12,0.3,5400,{"date":816,"open":817,"high":818,"low":817,"close":819,"change":367,"percent_change":116,"volume":820,"transactions":9,"vwap":819},"2026-06-22",39.15,39.45,39.44,2300,{"date":822,"open":296,"high":296,"low":823,"close":823,"change":824,"percent_change":417,"volume":825,"transactions":9,"vwap":823},"2026-06-18",39,-0.32,1200,{"date":827,"open":828,"high":757,"low":18,"close":18,"change":829,"percent_change":319,"volume":778,"transactions":9,"vwap":18},"2026-06-17",39.65,-0.31,{"date":831,"open":147,"high":775,"low":832,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-16",39.63,0.04,0.1,88100,{"date":837,"open":838,"high":775,"low":783,"close":783,"change":839,"percent_change":501,"volume":840,"transactions":9,"vwap":783},"2026-06-15",39.75,-0.23,2800,{"date":842,"open":147,"high":843,"low":844,"close":844,"change":758,"percent_change":759,"volume":845,"transactions":9,"vwap":844},"2026-06-12",39.95,39.82,11200,{"date":847,"open":848,"high":769,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-11",39.049999,39.4,0.47,1.21,4000,{"date":854,"open":765,"high":765,"low":855,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-10",38.93,-0.27,-0.69,2500,{"date":860,"open":861,"high":861,"low":862,"close":863,"change":785,"percent_change":786,"volume":858,"transactions":9,"vwap":863},"2026-06-09",39.49,38.71,39.2,{"date":865,"open":866,"high":866,"low":867,"close":867,"change":777,"percent_change":791,"volume":868,"transactions":9,"vwap":867},"2026-06-08",39.78,39.12,4200,{"date":870,"open":763,"high":809,"low":817,"close":817,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":817},"2026-06-05",-0.56,-1.41,4500,{"date":875,"open":790,"high":275,"low":790,"close":796,"change":141,"percent_change":876,"volume":877,"transactions":9,"vwap":796},"2026-06-04",0.81,3000,{"date":879,"open":880,"high":769,"low":880,"close":246,"change":881,"percent_change":839,"volume":882,"transactions":9,"vwap":246},"2026-06-03",39.33,-0.09,1400,{"date":884,"open":811,"high":811,"low":246,"close":789,"change":530,"percent_change":158,"volume":885,"transactions":9,"vwap":789},"2026-06-02",1300,{"date":887,"open":867,"high":888,"low":889,"close":890,"change":713,"percent_change":891,"volume":840,"transactions":9,"vwap":890},"2026-06-01",39.24,39.080002,39.19,0.88,{"date":893,"open":894,"high":895,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-05-29",38.77,38.85,0.54,1.41,26500,{"date":900,"open":901,"high":902,"low":901,"close":903,"change":904,"percent_change":758,"volume":905,"transactions":9,"vwap":903},"2026-05-28",38.13,38.33,38.31,0.16,2100,{"date":907,"open":908,"high":908,"low":909,"close":909,"change":547,"percent_change":452,"volume":910,"transactions":9,"vwap":909},"2026-05-27",38.17,38.15,400,{"date":912,"open":913,"high":914,"low":908,"close":908,"change":915,"percent_change":850,"volume":820,"transactions":9,"vwap":908},"2026-05-26",38.23,38.37,0.18,{"date":917,"open":918,"high":919,"low":918,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-05-22",37.74,38.0099983,37.99,0.52,1.39,1600,{"date":925,"open":926,"high":927,"low":926,"close":928,"change":929,"percent_change":743,"volume":930,"transactions":9,"vwap":928},"2026-05-21",37.19,37.5,37.47,0.02,1800,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":758,"percent_change":116,"volume":937,"transactions":9,"vwap":936},"2026-05-20",37.42,37.49,37.4,37.45,3400,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":801,"transactions":9,"vwap":943},"2026-05-19",36.96,37.15,36.9,37.029999,-0.24,-0.64,{"date":947,"open":933,"high":933,"low":948,"close":949,"change":812,"percent_change":141,"volume":930,"transactions":9,"vwap":949},"2026-05-18",37.26,37.27,{"date":951,"open":952,"high":952,"low":953,"close":941,"change":954,"percent_change":299,"volume":955,"transactions":9,"vwap":941},"2026-05-15",37.22,37.11,-0.34,700,{"date":957,"open":958,"high":959,"low":935,"close":934,"change":751,"percent_change":126,"volume":858,"transactions":9,"vwap":934},"2026-05-14",37.44,37.54,{"date":961,"open":962,"high":962,"low":963,"close":964,"change":944,"percent_change":945,"volume":965,"transactions":9,"vwap":964},"2026-05-13",37.39,37.32,37.34,900,{"date":967,"open":968,"high":968,"low":969,"close":970,"change":547,"percent_change":452,"volume":971,"transactions":9,"vwap":970},"2026-05-12",37.76,37.29,37.58,2600,{"date":973,"open":974,"high":975,"low":976,"close":976,"change":547,"percent_change":452,"volume":977,"transactions":9,"vwap":976},"2026-05-11",37.64,37.72,37.6,4900,{"date":979,"open":980,"high":980,"low":981,"close":981,"change":834,"percent_change":982,"volume":983,"transactions":9,"vwap":981},"2026-05-08",37.73,37.62,0.27,200,{"date":985,"open":986,"high":986,"low":928,"close":987,"change":945,"percent_change":988,"volume":877,"transactions":9,"vwap":987},"2026-05-07",37.94,37.52,-1.68,{"date":990,"open":991,"high":992,"low":991,"close":993,"change":994,"percent_change":995,"volume":825,"transactions":9,"vwap":993},"2026-05-06",38.09,38.18,38.16,-0.16,-0.42,{"date":997,"open":998,"high":999,"low":998,"close":1000,"change":367,"percent_change":1001,"volume":868,"transactions":9,"vwap":1000},"2026-05-05",38.25,38.45,38.32,1.16,{"date":1003,"open":920,"high":1004,"low":1005,"close":1006,"change":791,"percent_change":602,"volume":752,"transactions":9,"vwap":1006},"2026-05-04",38.11,37.84,37.88,{"date":1008,"open":1009,"high":1009,"low":1010,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-05-01",38.12,37.96,-0.14,-0.37,2200,{"date":1015,"open":958,"high":1009,"low":958,"close":1016,"change":1017,"percent_change":1018,"volume":840,"transactions":9,"vwap":1016},"2026-04-30",38.099998,0.63,1.68,{"date":1020,"open":1021,"high":1022,"low":1023,"close":928,"change":106,"percent_change":904,"volume":977,"transactions":9,"vwap":928},"2026-04-29",37.56,37.57,37.38,{"date":1025,"open":1026,"high":974,"low":1027,"close":1028,"change":1029,"percent_change":785,"volume":1030,"transactions":9,"vwap":1028},"2026-04-28",37.48,37.31,37.41,0.03,19000,{"date":1032,"open":927,"high":927,"low":949,"close":1023,"change":1033,"percent_change":512,"volume":1034,"transactions":9,"vwap":1023},"2026-04-27",0.21,2900,{"date":1036,"open":926,"high":952,"low":1037,"close":1038,"change":856,"percent_change":310,"volume":923,"transactions":9,"vwap":1038},"2026-04-24",37.16,37.17,{"date":1040,"open":1022,"high":981,"low":962,"close":958,"change":806,"percent_change":806,"volume":1041,"transactions":9,"vwap":958},"2026-04-23",7200,{"date":1043,"open":959,"high":959,"low":962,"close":958,"change":106,"percent_change":904,"volume":1044,"transactions":9,"vwap":958},"2026-04-22",4100,{"date":1046,"open":1026,"high":1022,"low":1027,"close":1023,"change":799,"percent_change":813,"volume":1044,"transactions":9,"vwap":1023},"2026-04-21",{"date":1048,"open":1049,"high":963,"low":1050,"close":949,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":949},"2026-04-20",37.28,37.24,0.19,0.51,3300,{"date":1055,"open":1056,"high":1057,"low":1056,"close":1058,"change":37,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1058},"2026-04-17",36.62,37.37,37.080002,2.01,12800,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":881,"percent_change":572,"volume":1067,"transactions":9,"vwap":1066},"2026-04-16",36.36,36.58,36.34,36.35,11400,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1011,"percent_change":771,"volume":1044,"transactions":9,"vwap":1073},"2026-04-15",36.63,36.69,36.41,36.44,{"date":1075,"open":1076,"high":1077,"low":1076,"close":1064,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1064},"2026-04-14",36.28,36.7,0.31,0.85,37300,{"date":1082,"open":1083,"high":1084,"low":1083,"close":1084,"change":1085,"percent_change":462,"volume":971,"transactions":9,"vwap":1084},"2026-04-13",35.74,36.27,0.37,{"date":1087,"open":1088,"high":1088,"low":1089,"close":1089,"change":1090,"percent_change":1091,"volume":173,"transactions":9,"vwap":1089},"2026-04-10",36.21,35.9,-0.22,-0.61,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":904,"percent_change":367,"volume":840,"transactions":9,"vwap":1097},"2026-04-09",35.91,36.31,35.89,36.12,{"date":1099,"open":1100,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":858,"transactions":9,"vwap":1102},"2026-04-08",36.11,35.86,35.96,1.23,3.54,{"date":1106,"open":1107,"high":1107,"low":1108,"close":1109,"change":806,"percent_change":806,"volume":1110,"transactions":9,"vwap":1109},"2026-04-07",34.8,34.55,34.73,37000,{"date":1112,"open":1113,"high":1109,"low":1113,"close":1109,"change":1114,"percent_change":786,"volume":1115,"transactions":9,"vwap":1109},"2026-04-06",34.61,0.07,1100,{"date":1117,"open":1118,"high":1118,"low":1119,"close":1120,"change":770,"percent_change":706,"volume":1121,"transactions":9,"vwap":1120},"2026-04-02",34.76,34.56,34.66,3500,{"date":1123,"open":1124,"high":1125,"low":1124,"close":1126,"change":1127,"percent_change":1128,"volume":852,"transactions":9,"vwap":1126},"2026-04-01",34.37,35.0099983,34.81,0.6,1.75,{"date":1130,"open":1131,"high":1132,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":173,"transactions":9,"vwap":1132},"2026-03-31",33.63,34.21,1.1,3.32,{"date":1136,"open":1137,"high":1137,"low":1138,"close":1139,"change":111,"percent_change":777,"volume":752,"transactions":9,"vwap":1139},"2026-03-30",33.53,33.040001,33.11,{"date":1141,"open":1142,"high":1142,"low":1143,"close":1143,"change":1144,"percent_change":1145,"volume":1121,"transactions":9,"vwap":1143},"2026-03-27",33.41,33.12,-0.6,-1.78,{"date":1147,"open":1148,"high":1148,"low":1149,"close":1149,"change":1150,"percent_change":1151,"volume":858,"transactions":9,"vwap":1149},"2026-03-26",34.02,33.72,-0.54,-1.58,{"date":1153,"open":1154,"high":1154,"low":1155,"close":1155,"change":736,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1155},"2026-03-25",34.53,34.26,0.76,1500,{"date":1159,"open":1160,"high":1161,"low":1160,"close":1162,"change":1033,"percent_change":1163,"volume":930,"transactions":9,"vwap":1162},"2026-03-24",33.64,34.099998,34,0.62,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":882,"transactions":9,"vwap":1169},"2026-03-23",33.95,34.31,33.75,33.79,0.57,1.72,{"date":1173,"open":1174,"high":1174,"low":1175,"close":1176,"change":278,"percent_change":1177,"volume":852,"transactions":9,"vwap":1176},"2026-03-20",33.57,33.049999,33.22,-1.31,{"date":1179,"open":1180,"high":1181,"low":1180,"close":1182,"change":1183,"percent_change":1184,"volume":977,"transactions":9,"vwap":1182},"2026-03-19",33.35,33.73,33.66,-0.04,-0.12,{"date":1186,"open":1187,"high":1187,"low":1188,"close":1188,"change":1189,"percent_change":1190,"volume":825,"transactions":9,"vwap":1188},"2026-03-18",34.09,33.7,-0.49,-1.43,{"date":1192,"open":1193,"high":1193,"low":1194,"close":1194,"change":521,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1194},"2026-03-17",34.28,34.19,0.68,500,{"date":1198,"open":1199,"high":1199,"low":1200,"close":1201,"change":786,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1201},"2026-03-16",34.07,33.94,33.96,0.59,3100,{"date":1205,"open":1194,"high":1194,"low":1206,"close":1206,"change":881,"percent_change":856,"volume":1157,"transactions":9,"vwap":1206},"2026-03-13",33.76,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1211,"change":1212,"percent_change":1213,"volume":793,"transactions":9,"vwap":1211},"2026-03-12",33.97,34.029999,33.85,-0.62,-1.8,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1184,"percent_change":1220,"volume":1115,"transactions":9,"vwap":1219},"2026-03-11",34.38,34.51,34.33,34.47,-0.35,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1225,"change":1226,"percent_change":258,"volume":840,"transactions":9,"vwap":1225},"2026-03-10",34.89,35.040001,34.59,-0.28,{"date":1228,"open":1181,"high":1229,"low":1230,"close":1229,"change":736,"percent_change":1231,"volume":971,"transactions":9,"vwap":1229},"2026-03-09",34.87,33.56,0.75,{"date":1233,"open":1234,"high":1234,"low":1108,"close":1113,"change":1235,"percent_change":1236,"volume":731,"transactions":9,"vwap":1113},"2026-03-06",35.29,-0.68,-1.93,{"date":1238,"open":1239,"high":1239,"low":1240,"close":1234,"change":945,"percent_change":1145,"volume":1241,"transactions":9,"vwap":1234},"2026-03-05",35.6,35.02,12700,{"date":1243,"open":1244,"high":1244,"low":1245,"close":1245,"change":1114,"percent_change":786,"volume":955,"transactions":9,"vwap":1245},"2026-03-04",36.060001,35.93,{"date":1247,"open":1248,"high":1101,"low":1248,"close":1101,"change":1249,"percent_change":1250,"volume":971,"transactions":9,"vwap":1101},"2026-03-03",35.080002,-0.4,-1.1,{"date":1252,"open":1095,"high":1253,"low":1254,"close":1254,"change":929,"percent_change":106,"volume":793,"transactions":9,"vwap":1254},"2026-03-02",36.32,36.26,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1013,"transactions":9,"vwap":1260},"2026-02-27",36.17,36.3,36.080002,36.24,-0.87,-2.34,{"date":1264,"open":942,"high":1038,"low":1265,"close":953,"change":1266,"percent_change":1127,"volume":772,"transactions":9,"vwap":953},"2026-02-26",36.85,0.22,{"date":1268,"open":1269,"high":940,"low":1270,"close":1271,"change":697,"percent_change":1272,"volume":173,"transactions":9,"vwap":1271},"2026-02-25",36.64,36.57,36.89,1.18,{"date":1274,"open":1275,"high":1270,"low":1275,"close":1276,"change":850,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1276},"2026-02-24",35.97,36.46,1.31,9100,{"date":1280,"open":1281,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1203,"transactions":9,"vwap":1283},"2026-02-23",36.66,35.88,35.99,-0.85,-2.31,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1289,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1289},"2026-02-20",36.71,36.84,36.56,0.17,0.46,5300,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":995,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1299},"2026-02-19",36.61,36.72,36.52,36.67,-1.13,7700,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":921,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1307},"2026-02-18",37.099998,37.12,36.93,37.09,1.42,5000,{"date":1311,"open":1312,"high":1297,"low":1270,"close":1270,"change":791,"percent_change":1090,"volume":1157,"transactions":9,"vwap":1270},"2026-02-17",36.65,{"date":1314,"open":1315,"high":1316,"low":1270,"close":1312,"change":697,"percent_change":58,"volume":1317,"transactions":9,"vwap":1312},"2026-02-13",36.76,36.77,5100,{"date":1319,"open":1049,"high":964,"low":1320,"close":1320,"change":1321,"percent_change":1322,"volume":745,"transactions":9,"vwap":1320},"2026-02-12",36.22,-0.9,-2.42,{"date":1324,"open":1325,"high":1325,"low":1326,"close":1305,"change":856,"percent_change":310,"volume":1327,"transactions":9,"vwap":1305},"2026-02-11",37.61,37.07,2700,{"date":1329,"open":1330,"high":1331,"low":1332,"close":962,"change":1333,"percent_change":248,"volume":1334,"transactions":9,"vwap":962},"2026-02-10",37.68,37.75,37.33,-0.36,4700,{"date":1336,"open":1331,"high":1337,"low":918,"close":1331,"change":833,"percent_change":799,"volume":1157,"transactions":9,"vwap":1331},"2026-02-09",37.97,{"date":1339,"open":280,"high":968,"low":280,"close":1340,"change":1272,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1340},"2026-02-06",37.71,3.23,4400,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":994,"volume":1350,"transactions":9,"vwap":1348},"2026-02-05",36.73,36.75,36.48,36.53,-0.06,7500,{"date":1352,"open":1353,"high":940,"low":1076,"close":1354,"change":547,"percent_change":452,"volume":1278,"transactions":9,"vwap":1354},"2026-02-04",36.74,36.59,{"date":1356,"open":1077,"high":1271,"low":1357,"close":1296,"change":799,"percent_change":813,"volume":1358,"transactions":9,"vwap":1296},"2026-02-03",36.33,5200,{"date":1360,"open":1320,"high":1348,"low":1361,"close":1362,"change":896,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1362},"2026-02-02",36.19,36.5,1.5,3600,{"date":1366,"open":1254,"high":1254,"low":1367,"close":1102,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1102},"2026-01-30",35.75,-0.3,-0.83,22800,{"date":1372,"open":1260,"high":1076,"low":1373,"close":1254,"change":743,"percent_change":730,"volume":745,"transactions":9,"vwap":1254},"2026-01-29",36.02,{"date":1375,"open":1376,"high":1066,"low":1259,"close":1088,"change":881,"percent_change":572,"volume":1377,"transactions":9,"vwap":1088},"2026-01-28",36.15,10100,{"date":1379,"open":1357,"high":1380,"low":1260,"close":1258,"change":744,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1258},"2026-01-27",36.47,0.36,11500,{"date":1384,"open":1254,"high":1385,"low":1097,"close":1257,"change":812,"percent_change":442,"volume":1386,"transactions":9,"vwap":1257},"2026-01-26",36.37,7400,{"date":1388,"open":1389,"high":1389,"low":1390,"close":1391,"change":1189,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1391},"2026-01-23",36.13,35.85,36.049999,-1.34,15800,{"date":1395,"open":1353,"high":1396,"low":1397,"close":1397,"change":743,"percent_change":730,"volume":1398,"transactions":9,"vwap":1397},"2026-01-22",36.81,36.54,12400,{"date":1400,"open":1401,"high":1270,"low":1401,"close":1402,"change":512,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1402},"2026-01-21",36.18,36.49,1.56,7600,{"date":1406,"open":1254,"high":1402,"low":1245,"close":1245,"change":1407,"percent_change":1262,"volume":1408,"transactions":9,"vwap":1245},"2026-01-20",-0.86,24800,{"date":1410,"open":943,"high":943,"low":1411,"close":1411,"change":792,"percent_change":1150,"volume":1412,"transactions":9,"vwap":1411},"2026-01-16",36.79,10800,{"date":1414,"open":1415,"high":1416,"low":1353,"close":1417,"change":1127,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1417},"2026-01-15",36.78,37.060001,36.99,1.65,11800,{"date":1421,"open":1411,"high":1411,"low":1260,"close":1422,"change":1423,"percent_change":1321,"volume":1424,"transactions":9,"vwap":1422},"2026-01-14",36.39,-0.33,10900,{"date":1426,"open":1427,"high":1427,"low":1071,"close":1297,"change":547,"percent_change":452,"volume":1428,"transactions":9,"vwap":1297},"2026-01-13",36.86,6300,{"date":1430,"open":1411,"high":1411,"low":1431,"close":1353,"change":1090,"percent_change":1144,"volume":1432,"transactions":9,"vwap":1353},"2026-01-12",36.51,68100,{"date":1434,"open":1411,"high":1417,"low":1415,"close":940,"change":151,"percent_change":1435,"volume":1436,"transactions":9,"vwap":940},"2026-01-09",0.96,8100,{"date":1438,"open":1439,"high":1288,"low":1439,"close":1296,"change":929,"percent_change":743,"volume":1440,"transactions":9,"vwap":1296},"2026-01-08",36.4,12500,{"date":1442,"open":1077,"high":1443,"low":1270,"close":1354,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1354},"2026-01-07",36.82,-0.51,-1.37,6200,{"date":1448,"open":1071,"high":953,"low":1071,"close":1304,"change":146,"percent_change":462,"volume":1449,"transactions":9,"vwap":1304},"2026-01-06",13100,{"date":1451,"open":1281,"high":1271,"low":1281,"close":1297,"change":1452,"percent_change":228,"volume":1453,"transactions":9,"vwap":1297},"2026-01-05",0.53,6000,{"date":1455,"open":1456,"high":1457,"low":1373,"close":1361,"change":1458,"percent_change":1459,"volume":840,"transactions":9,"vwap":1361},"2026-01-02",36.029999,36.25,0.45,1.26,{"date":1461,"open":1462,"high":1462,"low":1463,"close":1083,"change":1423,"percent_change":299,"volume":1464,"transactions":9,"vwap":1083},"2025-12-31",35.94,35.7,14100,{"date":1466,"open":1467,"high":1468,"low":1244,"close":1469,"change":1184,"percent_change":1423,"volume":1470,"transactions":9,"vwap":1469},"2025-12-30",36.14,36.16,36.07,8200,{"date":1472,"open":1065,"high":1065,"low":1468,"close":1361,"change":824,"percent_change":348,"volume":930,"transactions":9,"vwap":1361},"2025-12-29",{"date":1474,"open":1362,"high":1298,"low":1422,"close":1431,"change":777,"percent_change":791,"volume":1475,"transactions":9,"vwap":1431},"2025-12-26",6100,{"date":1477,"open":1362,"high":1269,"low":1362,"close":1397,"change":904,"percent_change":367,"volume":745,"transactions":9,"vwap":1397},"2025-12-24",{"date":1479,"open":1298,"high":1298,"low":1065,"close":1480,"change":1481,"percent_change":1333,"volume":814,"transactions":9,"vwap":1480},"2025-12-23",36.38,-0.13,{"date":1483,"open":1484,"high":1397,"low":1484,"close":1431,"change":758,"percent_change":1001,"volume":1485,"transactions":9,"vwap":1431},"2025-12-22",36.23,14700,{"date":1487,"open":1488,"high":1097,"low":1488,"close":1489,"change":141,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1489},"2025-12-19",35.82,36.09,0.89,15300,{"date":1493,"open":1102,"high":1376,"low":1367,"close":1494,"change":751,"percent_change":758,"volume":1495,"transactions":9,"vwap":1494},"2025-12-18",35.77,40300,{"date":1497,"open":1498,"high":1376,"low":1499,"close":1499,"change":1368,"percent_change":218,"volume":1500,"transactions":9,"vwap":1499},"2025-12-17",36.0099983,35.62,19700,{"date":1502,"open":1373,"high":1373,"low":1494,"close":1503,"change":1504,"percent_change":829,"volume":1505,"transactions":9,"vwap":1503},"2025-12-16",35.92,-0.11,5500,{"date":1507,"open":1508,"high":1508,"low":1462,"close":1456,"change":1509,"percent_change":1029,"volume":1510,"transactions":9,"vwap":1456},"2025-12-15",36.29,0.01,7000,{"date":1512,"open":1064,"high":1064,"low":1462,"close":1373,"change":1513,"percent_change":1445,"volume":1428,"transactions":9,"vwap":1373},"2025-12-12",-0.5,{"date":1515,"open":1063,"high":1516,"low":1063,"close":1298,"change":126,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1298},"2025-12-11",36.55,1.11,13600,{"date":1520,"open":1521,"high":1097,"low":1521,"close":1097,"change":1522,"percent_change":1523,"volume":1121,"transactions":9,"vwap":1097},"2025-12-10",35.43,0.79,2.24,{"date":1525,"open":1239,"high":1526,"low":1527,"close":1527,"change":547,"percent_change":1349,"volume":1528,"transactions":9,"vwap":1527},"2025-12-09",35.64,35.33,22900,{"date":1530,"open":1531,"high":1531,"low":1532,"close":1532,"change":547,"percent_change":1349,"volume":1334,"transactions":9,"vwap":1532},"2025-12-08",35.66,35.35,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1535,"change":1029,"percent_change":785,"volume":845,"transactions":9,"vwap":1535},"2025-12-05",35.37,35.46,35.36,{"date":1539,"open":1540,"high":1541,"low":1540,"close":1541,"change":106,"percent_change":1291,"volume":955,"transactions":9,"vwap":1541},"2025-12-04",35.26,35.34,{"date":1543,"open":1544,"high":1545,"low":1544,"close":1546,"change":758,"percent_change":387,"volume":923,"transactions":9,"vwap":1546},"2025-12-03",35.14,35.3,35.28,{"date":1548,"open":1549,"high":1549,"low":1550,"close":1550,"change":106,"percent_change":1291,"volume":1551,"transactions":9,"vwap":1550},"2025-12-02",34.97,34.86,300,{"date":1553,"open":1554,"high":1554,"low":1107,"close":1107,"change":602,"percent_change":1144,"volume":825,"transactions":9,"vwap":1107},"2025-12-01",34.91,{"date":1556,"open":1125,"high":1125,"low":1125,"close":1125,"change":730,"percent_change":126,"volume":1557,"transactions":9,"vwap":1125},"2025-11-28",100,{"date":1559,"open":1240,"high":1240,"low":1229,"close":1229,"change":1085,"percent_change":759,"volume":910,"transactions":9,"vwap":1229},"2025-11-26",{"date":1561,"open":1562,"high":1563,"low":1562,"close":1563,"change":189,"percent_change":1564,"volume":825,"transactions":9,"vwap":1563},"2025-11-25",34.48,34.5,2.13,{"date":1566,"open":1211,"high":1211,"low":1567,"close":1567,"change":850,"percent_change":897,"volume":173,"transactions":9,"vwap":1567},"2025-11-24",33.78,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":131,"percent_change":1574,"volume":923,"transactions":9,"vwap":1573},"2025-11-21",32.86,33.47,32.85,33.31,2.4,{"date":1576,"open":1577,"high":1578,"low":25,"close":25,"change":1579,"percent_change":1580,"volume":772,"transactions":9,"vwap":25},"2025-11-20",32.62,32.76,-0.52,-1.57,{"date":1582,"open":1583,"high":1175,"low":1583,"close":1175,"change":106,"percent_change":915,"volume":1557,"transactions":9,"vwap":1175},"2025-11-19",33.02,{"date":1585,"open":1586,"high":1587,"low":1586,"close":1588,"change":1589,"percent_change":37,"volume":1590,"transactions":9,"vwap":1588},"2025-11-18",32.91,33.07,32.99,0.24,7100,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1595,"change":218,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1595},"2025-11-17",33.2,33.25,32.75,-2.5,600,{"date":1599,"open":1168,"high":1168,"low":1600,"close":1600,"change":994,"percent_change":1601,"volume":1551,"transactions":9,"vwap":1600},"2025-11-14",33.59,-0.47,{"date":1603,"open":1162,"high":1604,"low":1168,"close":1168,"change":310,"percent_change":1605,"volume":772,"transactions":9,"vwap":1168},"2025-11-13",34.049999,-2.09,{"date":1607,"open":1113,"high":1113,"low":1219,"close":1219,"change":530,"percent_change":1079,"volume":778,"transactions":9,"vwap":1219},"2025-11-12",{"date":1609,"open":1187,"high":1610,"low":1187,"close":1610,"change":881,"percent_change":1611,"volume":910,"transactions":9,"vwap":1610},"2025-11-11",34.18,-0.26,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1614,"change":1266,"percent_change":737,"volume":858,"transactions":9,"vwap":1614},"2025-11-10",34.27,34.35,34.24,{"date":1618,"open":1137,"high":1604,"low":1137,"close":1604,"change":1292,"percent_change":1619,"volume":801,"transactions":9,"vwap":1604},"2025-11-07",1.37,{"date":1621,"open":1182,"high":1622,"low":1623,"close":1600,"change":1226,"percent_change":1369,"volume":1428,"transactions":9,"vwap":1600},"2025-11-06",33.82,33.51,{"date":1625,"open":1230,"high":1626,"low":1230,"close":1626,"change":758,"percent_change":1459,"volume":955,"transactions":9,"vwap":1626},"2025-11-05",33.87,{"date":1628,"open":1137,"high":1137,"low":1629,"close":1629,"change":1630,"percent_change":1631,"volume":955,"transactions":9,"vwap":1629},"2025-11-04",33.45,-0.41,-1.21,{"date":1633,"open":1634,"high":1200,"low":1634,"close":1635,"change":881,"percent_change":856,"volume":173,"transactions":9,"vwap":1635},"2025-11-03",33.6,33.86,{"date":1637,"open":1188,"high":1166,"low":1188,"close":1166,"change":1589,"percent_change":630,"volume":1551,"transactions":9,"vwap":1166},"2025-10-31",{"date":1639,"open":1640,"high":1641,"low":1642,"close":1642,"change":994,"percent_change":1601,"volume":885,"transactions":9,"vwap":1642},"2025-10-30",33.77,34.13,33.71,{"date":1644,"open":1193,"high":1193,"low":1635,"close":1626,"change":1645,"percent_change":1513,"volume":1115,"transactions":9,"vwap":1626},"2025-10-29",-0.17,{"date":1647,"open":1648,"high":1132,"low":1210,"close":1649,"change":1333,"percent_change":1650,"volume":173,"transactions":9,"vwap":1649},"2025-10-28",34.080002,34.040001,-1.05,{"date":1652,"open":1653,"high":1653,"low":1218,"close":1654,"change":743,"percent_change":751,"volume":772,"transactions":9,"vwap":1654},"2025-10-27",34.57,34.4,{"date":1656,"open":1108,"high":1108,"low":1615,"close":1615,"change":1085,"percent_change":1657,"volume":1551,"transactions":9,"vwap":1615},"2025-10-24",1.09,{"date":1659,"open":1641,"high":1641,"low":1200,"close":1660,"change":904,"percent_change":850,"volume":1597,"transactions":9,"vwap":1660},"2025-10-23",33.98,{"date":1662,"open":1199,"high":1199,"low":1663,"close":1622,"change":824,"percent_change":1664,"volume":955,"transactions":9,"vwap":1622},"2025-10-22",33.8,-0.94,{"date":1666,"open":1187,"high":1667,"low":1187,"close":1667,"change":1589,"percent_change":630,"volume":825,"transactions":9,"vwap":1667},"2025-10-21",34.14,{"date":1669,"open":1670,"high":1671,"low":1670,"close":1671,"change":269,"percent_change":1363,"volume":1597,"transactions":9,"vwap":1671},"2025-10-20",33.69,33.9,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":730,"percent_change":758,"volume":1342,"transactions":9,"vwap":1677},"2025-10-17",33.28,33.43,33.15,33.4,{"date":1679,"open":1571,"high":1571,"low":1680,"close":1680,"change":680,"percent_change":1681,"volume":1196,"transactions":9,"vwap":1680},"2025-10-16",33.26,-2.15,{"date":1683,"open":1684,"high":1685,"low":1684,"close":1685,"change":713,"percent_change":101,"volume":983,"transactions":9,"vwap":1685},"2025-10-15",33.91,33.99,{"date":1687,"open":1688,"high":1689,"low":1688,"close":1689,"change":1051,"percent_change":1170,"volume":1115,"transactions":9,"vwap":1689},"2025-10-14",33.37,33.65,{"date":1691,"open":1692,"high":1571,"low":1692,"close":1693,"change":189,"percent_change":1694,"volume":1309,"transactions":9,"vwap":1693},"2025-10-13",33.18,33.46,2.2,{"date":1696,"open":1640,"high":1640,"low":1697,"close":1697,"change":1664,"percent_change":1698,"volume":955,"transactions":9,"vwap":1697},"2025-10-10",32.74,-2.79,{"date":1700,"open":1701,"high":1702,"low":1701,"close":1702,"change":1220,"percent_change":1703,"volume":983,"transactions":9,"vwap":1702},"2025-10-09",33.67,33.68,-1.03,{"date":1705,"open":1166,"high":1210,"low":1166,"close":1210,"change":1589,"percent_change":630,"volume":910,"transactions":9,"vwap":1210},"2025-10-08",{"date":1707,"open":1169,"high":1169,"low":1169,"close":1169,"change":689,"percent_change":1368,"volume":910,"transactions":9,"vwap":1169},"2025-10-07",{"date":1709,"open":1193,"high":1193,"low":1710,"close":1710,"change":208,"percent_change":871,"volume":885,"transactions":9,"vwap":1710},"2025-10-06",33.89,{"date":1712,"open":1199,"high":1193,"low":1199,"close":1648,"change":1051,"percent_change":512,"volume":955,"transactions":9,"vwap":1648},"2025-10-03",{"date":1714,"open":1710,"high":1710,"low":1710,"close":1710,"change":812,"percent_change":1381,"volume":1557,"transactions":9,"vwap":1710},"2025-10-02",{"date":1716,"open":1717,"high":1718,"low":1168,"close":1640,"change":1291,"percent_change":1052,"volume":882,"transactions":9,"vwap":1640},"2025-10-01",33.81,33.83,{"date":1720,"open":1142,"high":1721,"low":1142,"close":1634,"change":833,"percent_change":812,"volume":905,"transactions":9,"vwap":1634},"2025-09-30",33.62,{"date":1723,"open":1230,"high":1230,"low":1230,"close":1230,"change":126,"percent_change":851,"volume":793,"transactions":9,"vwap":1230},"2025-09-29",{"date":1725,"open":1143,"high":1726,"low":1139,"close":1726,"change":758,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1726},"2025-09-26",33.16,1.28,11100,{"date":1730,"open":1731,"high":1731,"low":1697,"close":1697,"change":995,"percent_change":1732,"volume":793,"transactions":9,"vwap":1697},"2025-09-25",32.88,-1.27,{"date":1734,"open":1735,"high":1726,"low":1735,"close":1726,"change":1481,"percent_change":1736,"volume":173,"transactions":9,"vwap":1726},"2025-09-24",33.13,-0.39,{"date":1738,"open":1739,"high":1740,"low":1739,"close":1740,"change":751,"percent_change":1458,"volume":910,"transactions":9,"vwap":1740},"2025-09-23",33.24,33.29,{"date":1742,"open":1743,"high":1743,"low":1743,"close":1743,"change":730,"percent_change":758,"volume":1551,"transactions":9,"vwap":1743},"2025-09-22",33.14,{"date":1745,"open":1746,"high":1747,"low":1746,"close":1747,"change":833,"percent_change":812,"volume":983,"transactions":9,"vwap":1747},"2025-09-19",32.82,33,{"date":1749,"open":1750,"high":1138,"low":1751,"close":1752,"change":1452,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1752},"2025-09-18",33.029999,32.94,32.96,1.63,4800,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1758,"change":1033,"percent_change":737,"volume":1196,"transactions":9,"vwap":1758},"2025-09-17",32.42,32.43,32.37,{"date":1761,"open":1762,"high":1763,"low":1762,"close":1763,"change":1611,"percent_change":258,"volume":905,"transactions":9,"vwap":1763},"2025-09-16",32.12,32.22,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1768,"change":452,"percent_change":770,"volume":955,"transactions":9,"vwap":1768},"2025-09-15",32.56,32.65,32.48,{"date":1770,"open":1771,"high":1771,"low":25,"close":25,"change":1183,"percent_change":1184,"volume":885,"transactions":9,"vwap":25},"2025-09-12",32.59,{"date":1773,"open":25,"high":1774,"low":25,"close":1774,"change":1017,"percent_change":1775,"volume":1196,"transactions":9,"vwap":1774},"2025-09-11",32.57,1.97,{"date":1777,"open":1778,"high":1778,"low":1778,"close":1778,"change":744,"percent_change":555,"volume":1557,"transactions":9,"vwap":1778},"2025-09-10",31.94,{"date":1780,"open":1781,"high":1782,"low":1781,"close":1782,"change":929,"percent_change":106,"volume":983,"transactions":9,"vwap":1782},"2025-09-09",31.77,31.81,{"date":1784,"open":1785,"high":1785,"low":1785,"close":1785,"change":806,"percent_change":806,"volume":983,"transactions":9,"vwap":1785},"2025-09-08",31.79,{"date":1787,"open":1788,"high":1788,"low":1789,"close":1785,"change":1011,"percent_change":278,"volume":1790,"transactions":9,"vwap":1785},"2025-09-05",32.07,31.52,10300,{"date":1792,"open":1793,"high":1794,"low":1793,"close":1794,"change":136,"percent_change":1795,"volume":930,"transactions":9,"vwap":1794},"2025-09-04",31.37,31.93,2.11,{"date":1797,"open":1798,"high":1798,"low":1798,"close":1798,"change":751,"percent_change":1799,"volume":910,"transactions":9,"vwap":1798},"2025-09-03",31.27,0.48,{"date":1801,"open":1802,"high":1803,"low":1802,"close":1803,"change":1349,"percent_change":208,"volume":930,"transactions":9,"vwap":1803},"2025-09-02",30.91,31.12,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1807,"change":547,"percent_change":1349,"volume":885,"transactions":9,"vwap":1807},"2025-08-29",31.17,31.18,31.14,{"date":1810,"open":1811,"high":1812,"low":1811,"close":1812,"change":833,"percent_change":744,"volume":173,"transactions":9,"vwap":1812},"2025-08-28",31.08,31.2,{"date":1814,"open":1815,"high":1816,"low":1815,"close":1817,"change":751,"percent_change":1799,"volume":882,"transactions":9,"vwap":1817},"2025-08-27",31.049999,31.21,31.16,{"date":1819,"open":1820,"high":1821,"low":1820,"close":1821,"change":1266,"percent_change":630,"volume":955,"transactions":9,"vwap":1821},"2025-08-26",30.8,31.01,{"date":1823,"open":1824,"high":1825,"low":1824,"close":1826,"change":791,"percent_change":1611,"volume":1115,"transactions":9,"vwap":1826},"2025-08-25",30.76,30.86,30.79,{"date":1828,"open":1829,"high":1829,"low":1829,"close":1829,"change":126,"percent_change":1277,"volume":983,"transactions":9,"vwap":1829},"2025-08-22",30.87,{"date":1831,"open":1832,"high":1832,"low":1833,"close":1833,"change":1504,"percent_change":1333,"volume":1196,"transactions":9,"vwap":1833},"2025-08-21",30.57,30.47,{"date":1835,"open":1836,"high":1837,"low":1836,"close":1837,"change":521,"percent_change":1156,"volume":983,"transactions":9,"vwap":1837},"2025-08-20",30.53,30.58,{"date":1839,"open":1840,"high":1840,"low":1841,"close":1842,"change":1114,"percent_change":521,"volume":882,"transactions":9,"vwap":1842},"2025-08-19",30.51,30.32,30.35,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1846,"change":743,"percent_change":1291,"volume":885,"transactions":9,"vwap":1846},"2025-08-18",30.23,30.28,30.18,{"date":1849,"open":1850,"high":1850,"low":1851,"close":1845,"change":829,"percent_change":1852,"volume":1597,"transactions":9,"vwap":1845},"2025-08-15",30.37,30.22,-1.02,{"date":1854,"open":1855,"high":1856,"low":1855,"close":1856,"change":791,"percent_change":1611,"volume":971,"transactions":9,"vwap":1856},"2025-08-14",30.36,30.54,{"date":1858,"open":1859,"high":1860,"low":1859,"close":1860,"change":1033,"percent_change":288,"volume":772,"transactions":9,"vwap":1860},"2025-08-13",30.49,30.62,{"date":1862,"open":1863,"high":1864,"low":1863,"close":1864,"change":850,"percent_change":1865,"volume":752,"transactions":9,"vwap":1864},"2025-08-12",29.97,30.41,1.57,{"date":1867,"open":1868,"high":1868,"low":1868,"close":1868,"change":777,"percent_change":689,"volume":1557,"transactions":9,"vwap":1868},"2025-08-11",29.94,{"date":1870,"open":1871,"high":1872,"low":1871,"close":1863,"change":813,"percent_change":101,"volume":877,"transactions":9,"vwap":1863},"2025-08-08",29.92,29.99,{"date":1874,"open":1875,"high":1875,"low":1876,"close":1877,"change":1226,"percent_change":1878,"volume":778,"transactions":9,"vwap":1877},"2025-08-07",29.85,29.59,29.67,-0.93,{"date":1880,"open":1881,"high":1881,"low":1882,"close":1882,"change":777,"percent_change":689,"volume":965,"transactions":9,"vwap":1882},"2025-08-06",30.040001,29.95,{"date":1884,"open":1885,"high":1886,"low":1871,"close":1887,"change":806,"percent_change":806,"volume":760,"transactions":9,"vwap":1887},"2025-08-05",29.93,30.01,29.98,{"date":1889,"open":1890,"high":1887,"low":1890,"close":1887,"change":126,"percent_change":1891,"volume":930,"transactions":9,"vwap":1887},"2025-08-04",29.9,1.35,{"date":1893,"open":1894,"high":1876,"low":1895,"close":1894,"change":995,"percent_change":1896,"volume":752,"transactions":9,"vwap":1894},"2025-08-01",29.58,29.4,-1.4,{"date":1898,"open":1899,"high":1851,"low":1900,"close":1900,"change":1183,"percent_change":1481,"volume":1901,"transactions":9,"vwap":1900},"2025-07-31",30.21,30,9000,{"date":1903,"open":1904,"high":1905,"low":1868,"close":1881,"change":1011,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1881},"2025-07-30",30.1,30.17,-0.46,13200,{"date":1909,"open":1910,"high":1911,"low":1905,"close":1847,"change":744,"percent_change":697,"volume":840,"transactions":9,"vwap":1847},"2025-07-29",30.2,30.27,{"date":1913,"open":1914,"high":1914,"low":1915,"close":1915,"change":994,"percent_change":1916,"volume":1551,"transactions":9,"vwap":1915},"2025-07-28",30.14,30.049999,-0.53,{"date":1918,"open":1900,"high":1899,"low":1900,"close":1899,"change":521,"percent_change":1919,"volume":983,"transactions":9,"vwap":1899},"2025-07-25",0.77,{"date":1921,"open":1904,"high":1904,"low":1887,"close":1887,"change":572,"percent_change":1369,"volume":825,"transactions":9,"vwap":1887},"2025-07-24",{"date":1923,"open":1924,"high":1845,"low":1925,"close":1845,"change":730,"percent_change":850,"volume":1203,"transactions":9,"vwap":1845},"2025-07-23",30.19,30.15,{"date":1927,"open":1881,"high":1928,"low":1900,"close":1928,"change":785,"percent_change":982,"volume":1334,"transactions":9,"vwap":1928},"2025-07-22",30.09,{"date":1930,"open":1931,"high":1932,"low":1886,"close":1886,"change":994,"percent_change":1916,"volume":1034,"transactions":9,"vwap":1886},"2025-07-21",30.08,30.26,{"date":1934,"open":1924,"high":1924,"low":1928,"close":1905,"change":744,"percent_change":697,"volume":1935,"transactions":9,"vwap":1905},"2025-07-18",3800,{"date":1937,"open":1890,"high":1938,"low":1939,"close":1881,"change":982,"percent_change":1940,"volume":882,"transactions":9,"vwap":1881},"2025-07-17",30.07,29.88,0.91,{"date":1942,"open":1943,"high":1944,"low":1943,"close":1944,"change":730,"percent_change":850,"volume":173,"transactions":9,"vwap":1944},"2025-07-16",29.6,29.77,{"date":1946,"open":1947,"high":1947,"low":1948,"close":1948,"change":1949,"percent_change":1950,"volume":1505,"transactions":9,"vwap":1948},"2025-07-15",29.89,29.63,-0.48,-1.59,{"date":1952,"open":1953,"high":1953,"low":1953,"close":1953,"change":1266,"percent_change":158,"volume":983,"transactions":9,"vwap":1953},"2025-07-14",30.11,{"date":1955,"open":1947,"high":1947,"low":1947,"close":1947,"change":994,"percent_change":1916,"volume":1557,"transactions":9,"vwap":1947},"2025-07-11",{"date":1957,"open":1953,"high":1953,"low":1915,"close":1915,"change":743,"percent_change":1291,"volume":923,"transactions":9,"vwap":1915},"2025-07-10",{"date":1959,"open":1900,"high":1900,"low":1900,"close":1900,"change":452,"percent_change":1645,"volume":1557,"transactions":9,"vwap":1900},"2025-07-09",{"date":1961,"open":1962,"high":1962,"low":1915,"close":1915,"change":1611,"percent_change":1407,"volume":173,"transactions":9,"vwap":1915},"2025-07-08",30.3,{"date":1964,"open":1899,"high":1965,"low":1899,"close":1965,"change":1645,"percent_change":871,"volume":1597,"transactions":9,"vwap":1965},"2025-07-07",30.31,{"date":1967,"open":1968,"high":1968,"low":1968,"close":1968,"change":1085,"percent_change":1103,"volume":1557,"transactions":9,"vwap":1968},"2025-07-03",30.48,{"date":1970,"open":1904,"high":1953,"low":1904,"close":1953,"change":806,"percent_change":806,"volume":825,"transactions":9,"vwap":1953},"2025-07-02",{"date":1972,"open":1877,"high":1953,"low":1877,"close":1953,"change":121,"percent_change":1973,"volume":845,"transactions":9,"vwap":1953},"2025-07-01",0.84,{"date":1975,"open":1976,"high":1977,"low":1976,"close":1978,"change":1114,"percent_change":521,"volume":1196,"transactions":9,"vwap":1978},"2025-06-30",29.79,29.91,29.86,{"date":1980,"open":1981,"high":1868,"low":1877,"close":1976,"change":799,"percent_change":1085,"volume":1982,"transactions":9,"vwap":1976},"2025-06-27",29.73,5600,{"date":1984,"open":1894,"high":1985,"low":1986,"close":1985,"change":126,"percent_change":1619,"volume":1987,"transactions":9,"vwap":1985},"2025-06-26",29.68,29.57,10700,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1992,"change":1090,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1992},"2025-06-25",29.29,29.34,29.28,-0.75,1900,{"date":1996,"open":1997,"high":1997,"low":1997,"close":1997,"change":521,"percent_change":1522,"volume":1557,"transactions":9,"vwap":1997},"2025-06-24",29.5,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":146,"percent_change":2004,"volume":910,"transactions":9,"vwap":2003},"2025-06-23",28.87,29.31,28.79,29.27,1.32,{"date":2006,"open":2007,"high":2007,"low":2007,"close":2007,"change":785,"percent_change":800,"volume":1557,"transactions":9,"vwap":2007},"2025-06-20",28.89,{"date":2009,"open":2010,"high":2010,"low":2011,"close":2011,"change":1291,"percent_change":1202,"volume":1157,"transactions":9,"vwap":2011},"2025-06-18",28.88,28.81,{"date":2013,"open":2014,"high":2014,"low":2015,"close":2016,"change":1226,"percent_change":2017,"volume":840,"transactions":9,"vwap":2016},"2025-06-17",28.8,28.63,28.64,-0.97,{"date":2019,"open":2020,"high":2020,"low":2020,"close":2020,"change":1033,"percent_change":37,"volume":1557,"transactions":9,"vwap":2020},"2025-06-16",28.92,{"date":2022,"open":2023,"high":2023,"low":2024,"close":2024,"change":771,"percent_change":1177,"volume":793,"transactions":9,"vwap":2024},"2025-06-13",28.86,28.71,{"date":2026,"open":2027,"high":2027,"low":2027,"close":2027,"change":812,"percent_change":555,"volume":1557,"transactions":9,"vwap":2027},"2025-06-12",29.09,{"date":2029,"open":2030,"high":2030,"low":2031,"close":2031,"change":452,"percent_change":1645,"volume":1557,"transactions":9,"vwap":2031},"2025-06-11",29.1,28.97,{"date":2033,"open":2034,"high":2034,"low":2034,"close":2034,"change":777,"percent_change":689,"volume":923,"transactions":9,"vwap":2034},"2025-06-10",29.02,{"date":2036,"open":2037,"high":2037,"low":2038,"close":2038,"change":792,"percent_change":1235,"volume":983,"transactions":9,"vwap":2038},"2025-06-09",29.12,29.049999,{"date":2040,"open":2041,"high":2041,"low":2041,"close":2041,"change":1381,"percent_change":2042,"volume":983,"transactions":9,"vwap":2041},"2025-06-06",29.25,1.25,{"date":2044,"open":2045,"high":2046,"low":2045,"close":2007,"change":777,"percent_change":689,"volume":923,"transactions":9,"vwap":2007},"2025-06-05",28.83,28.93,{"date":2048,"open":2020,"high":2020,"low":2020,"close":2020,"change":829,"percent_change":2049,"volume":1557,"transactions":9,"vwap":2020},"2025-06-04",-1.06,{"date":2051,"open":2052,"high":2052,"low":2052,"close":2052,"change":1589,"percent_change":2053,"volume":1551,"transactions":9,"vwap":2052},"2025-06-03",29.23,0.83,{"date":2055,"open":2011,"high":2056,"low":2011,"close":2056,"change":452,"percent_change":1645,"volume":923,"transactions":9,"vwap":2056},"2025-06-02",28.99,{"date":2058,"open":2010,"high":2059,"low":2010,"close":2059,"change":1114,"percent_change":1589,"volume":910,"transactions":9,"vwap":2059},"2025-05-30",29.040001,{"date":2061,"open":2031,"high":2031,"low":2031,"close":2031,"change":834,"percent_change":151,"volume":1557,"transactions":9,"vwap":2031},"2025-05-29",{"date":2063,"open":2056,"high":2056,"low":2000,"close":2000,"change":1090,"percent_change":2064,"volume":1597,"transactions":9,"vwap":2000},"2025-05-28",-0.76,{"date":2066,"open":2067,"high":2068,"low":2067,"close":2027,"change":1292,"percent_change":2069,"volume":965,"transactions":9,"vwap":2027},"2025-05-27",29.08,29.11,1.61,{"date":2071,"open":2072,"high":2073,"low":2072,"close":2015,"change":111,"percent_change":777,"volume":955,"transactions":9,"vwap":2015},"2025-05-23",28.58,28.72,{"date":2075,"open":2076,"high":2076,"low":2072,"close":2016,"change":994,"percent_change":871,"volume":1551,"transactions":9,"vwap":2016},"2025-05-22",28.68,{"date":2078,"open":2079,"high":2079,"low":2014,"close":2014,"change":2080,"percent_change":2081,"volume":752,"transactions":9,"vwap":2014},"2025-05-21",29.3,-0.7,-2.37,{"date":2083,"open":1986,"high":2084,"low":1997,"close":1997,"change":1504,"percent_change":1012,"volume":778,"transactions":9,"vwap":1997},"2025-05-20",29.61,{"date":2086,"open":2087,"high":2084,"low":2087,"close":2084,"change":806,"percent_change":806,"volume":1551,"transactions":9,"vwap":2084},"2025-05-19",29.52,{"date":2089,"open":2090,"high":2091,"low":2084,"close":2084,"change":1589,"percent_change":2092,"volume":793,"transactions":9,"vwap":2084},"2025-05-16",29.62,29.64,0.82,{"date":2094,"open":2095,"high":2095,"low":2095,"close":2095,"change":555,"percent_change":1308,"volume":1557,"transactions":9,"vwap":2095},"2025-05-15",29.37,{"date":2097,"open":2098,"high":2098,"low":2099,"close":2099,"change":2100,"percent_change":1212,"volume":882,"transactions":9,"vwap":2099},"2025-05-14",29.01,28.96,-0.18,{"date":2102,"open":2041,"high":2001,"low":2103,"close":2103,"change":744,"percent_change":1458,"volume":955,"transactions":9,"vwap":2103},"2025-05-13",29.14,{"date":2105,"open":2106,"high":2098,"low":2107,"close":2098,"change":2108,"percent_change":2109,"volume":923,"transactions":9,"vwap":2098},"2025-05-12",28.98,28.91,0.86,3.06,{"date":2111,"open":2112,"high":2112,"low":2112,"close":2112,"change":1509,"percent_change":833,"volume":1557,"transactions":9,"vwap":2112},"2025-05-09",28.15,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2117,"change":834,"percent_change":1381,"volume":1196,"transactions":9,"vwap":2117},"2025-05-08",28.33,28.35,28.14,{"date":2119,"open":2120,"high":2121,"low":2120,"close":2121,"change":812,"percent_change":697,"volume":910,"transactions":9,"vwap":2121},"2025-05-07",27.98,28.040001,{"date":2123,"open":2124,"high":2125,"low":2124,"close":2125,"change":777,"percent_change":1504,"volume":930,"transactions":9,"vwap":2125},"2025-05-06",27.91,27.92,{"date":2127,"open":2128,"high":2129,"low":2128,"close":2129,"change":547,"percent_change":2130,"volume":1551,"transactions":9,"vwap":2129},"2025-05-05",27.81,27.95,-0.07,{"date":2132,"open":2125,"high":2133,"low":2125,"close":2134,"change":1127,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2134},"2025-05-02",28.01,27.97,2.19,20700,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2141,"change":2142,"percent_change":442,"volume":1196,"transactions":9,"vwap":2141},"2025-05-01",27.4,27.52,27.37,0.09,{"date":2144,"open":2145,"high":2146,"low":2145,"close":2147,"change":770,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2147},"2025-04-30",27.030001,27.32,27.28,-0.55,4300,{"date":2151,"open":2139,"high":2152,"low":2139,"close":2152,"change":521,"percent_change":1079,"volume":910,"transactions":9,"vwap":2152},"2025-04-29",27.43,{"date":2154,"open":2155,"high":2156,"low":2155,"close":2156,"change":834,"percent_change":1085,"volume":173,"transactions":9,"vwap":2156},"2025-04-28",27.01,27.2,{"date":2158,"open":2159,"high":2159,"low":2160,"close":2159,"change":770,"percent_change":2148,"volume":731,"transactions":9,"vwap":2159},"2025-04-25",27.1,27,{"date":2162,"open":2163,"high":2163,"low":2163,"close":2163,"change":758,"percent_change":1865,"volume":1557,"transactions":9,"vwap":2163},"2025-04-24",27.25,{"date":2165,"open":2163,"high":2163,"low":2166,"close":2167,"change":151,"percent_change":2004,"volume":814,"transactions":9,"vwap":2167},"2025-04-23",26.79,26.83,{"date":179,"open":175,"high":2169,"low":175,"close":2169,"change":743,"percent_change":1051,"volume":1196,"transactions":9,"vwap":2169},26.48]