[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EAGL":3,"homepage-market-summary":30,"stock-historical-EAGL":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"EAGL","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},"Eagle Capital Select Equity ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.524,0.1784,"Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},34.045,34.02,34.13,33.86,33.85,0.195,0.58,559359.751678,36.43,29.23,289594.182860452,66.9,634,{"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},25.78,256999,93804545.715113,30.34,"2025-04-22",[182,185,194,205,215,225,235,245,256,267,278,288,296,306,315,325,334,344,354,363,372,381,391,400,409,419,429,439,450,458,467,477,484,494,502,512,521,529,538,545,553,560,566,576,587,597,605,614,624,632,643,653,662,671,680,691,702,712,720,729,734,740,748,754,761,769,777,784,791,799,807,815,821,828,835,841,848,855,861,868,876,883,889,896,902,907,912,919,925,928,934,940,948,954,959,965,971,976,981,986,991,996,1001,1006,1011,1015,1022,1027,1031,1035,1040,1045,1048,1053,1057,1061,1065,1071,1075,1081,1089,1097,1104,1111,1117,1123,1130,1138,1144,1152,1160,1166,1174,1179,1186,1193,1199,1205,1213,1218,1224,1232,1238,1243,1248,1254,1261,1268,1275,1283,1289,1294,1299,1303,1308,1313,1318,1323,1327,1333,1339,1346,1351,1354,1359,1363,1368,1371,1375,1379,1384,1388,1393,1399,1403,1407,1411,1416,1421,1425,1430,1437,1442,1449,1453,1458,1462,1466,1471,1475,1480,1484,1489,1494,1497,1501,1504,1507,1513,1519,1522,1527,1530,1535,1540,1544,1547,1551,1555,1558,1562,1566,1570,1575,1582,1588,1595,1602,1608,1613,1619,1624,1629,1634,1639,1643,1646,1649,1654,1660,1664,1667,1674,1680,1684,1688,1693,1698,1703,1709,1715,1720,1726,1729,1732,1739,1746,1750,1755,1759,1763,1767,1771,1774,1778,1782,1786,1792,1797,1801,1806,1811,1815,1819,1822,1825,1830,1833,1836,1839,1842,1845,1850,1856,1862,1866,1870,1873,1877,1882,1887,1894,1899,1903,1907,1912,1918,1924,1932,1938,1943,1948,1954,1960,1966,1974,1979,1985,1990,1996,2003,2008,2012,2016,2023,2029,2036,2040,2047,2050,2054,2057,2062,2067,2071,2074,2080,2084,2088,2092,2098,2105,2109,2116,2122,2127,2136,2141,2146,2150,2154,2157,2163,2169,2174,2180,2185,2192,2199,2205,2211,2217,2225,2231,2238,2245,2250,2255,2260,2264,2269,2275,2281,2289,2296,2303,2309,2315,2322,2329,2336,2342,2347,2354,2362],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},2498,33.9914,{"date":186,"open":187,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",34.21,33.68,-0.18,-0.53,1540803.027548,1247,33.8092,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",34.05,34.29,34,34.03,-0.08,-0.23,168784.164001,517,34.1769,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":112,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",34.07,34.15,33.96,34.11,-0.03,407038.326381,1991,34.0444,{"date":216,"open":217,"high":218,"low":199,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",34.19,34.32,34.12,-0.33,-0.96,311290.988908,1822,34.1986,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":174,"vwap":234},"2026-09-25",34.34,34.55,34.27,34.45,0.04,0.12,206193.383284,34.4798,{"date":236,"open":237,"high":238,"low":239,"close":238,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",34.28,34.41,34.195,-0.02,-0.06,387429.809786,1713,34.315,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",34.53,34.57,34.37,34.43,-0.11,-0.32,163358.741447,648,34.4446,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",34.79,34.86,34.46,34.54,-0.19,-0.55,560500.295546,948,34.6193,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",34.6315,34.78,34.44,34.73,0.315,0.92,364574.814333,693,34.5984,{"date":279,"open":280,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",34.67,34.39,34.415,-0.2345,-0.68,105000.956085,694,34.4498,{"date":289,"open":272,"high":272,"low":290,"close":291,"change":292,"percent_change":38,"volume":293,"transactions":294,"vwap":295},"2026-09-17",34.51,34.6495,0.2495,95048.152926,397,34.6326,{"date":297,"open":298,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",34.95,34.23,34.4,-0.445,-1.28,273684.78132,1165,34.5711,{"date":307,"open":308,"high":308,"low":309,"close":310,"change":301,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-15",35.13,34.83,34.845,-1.26,158311.740411,785,34.9409,{"date":316,"open":308,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-14",35.41,35.09,35.29,0.36,1.03,97198.926613,413,35.3071,{"date":326,"open":327,"high":328,"low":259,"close":329,"change":232,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-11",35.03,35.0898,34.93,0.34,80769.749012,425,34.918,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":284,"volume":341,"transactions":342,"vwap":343},"2026-09-10",34.89,35.065,34.8,34.81,-0.24,171653.335906,1437,34.951,{"date":345,"open":346,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-09",35.52,34.98,35.05,-0.45,-1.27,322024.016869,1706,35.0545,{"date":355,"open":356,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":192,"vwap":362},"2026-09-08",35.76,35.47,35.5,-0.41,-1.14,199284.462844,35.5101,{"date":364,"open":365,"high":365,"low":366,"close":367,"change":220,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-04",36.05,35.8401,35.91,-0.91,194352.758065,1402,35.9361,{"date":373,"open":374,"high":25,"low":365,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-03",36.1,36.24,0.46,1.29,256696.845262,1032,36.2619,{"date":382,"open":383,"high":384,"low":383,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-02",35.56,35.87,35.78,0.18,0.51,156462.420635,767,35.7881,{"date":392,"open":393,"high":394,"low":358,"close":395,"change":189,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-01",35.61,35.85,35.6,-0.5,257808.515195,902,35.6077,{"date":401,"open":402,"high":402,"low":403,"close":385,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-31",36.07,35.75,-0.365,-1.01,164305.554404,1263,35.8716,{"date":410,"open":411,"high":412,"low":411,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-28",35.84,36.285,36.145,0.325,0.91,647155.497581,972,36.2192,{"date":420,"open":421,"high":422,"low":421,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-27",35.77,35.96,35.82,0.03,0.08,145152.796182,513,35.8593,{"date":430,"open":431,"high":432,"low":433,"close":431,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-26",35.79,36.04,35.73,-0.185,-0.51,138576.062094,502,35.8892,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-25",35.8,35.99,35.71,35.975,0.035,0.1,108467.643531,1088,35.9058,{"date":451,"open":431,"high":365,"low":431,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-24",35.94,0.19,0.53,131732.294512,611,35.963,{"date":459,"open":460,"high":461,"low":395,"close":403,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-21",35.64,35.905,0.3,0.85,116688.434212,661,35.7565,{"date":468,"open":469,"high":395,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-20",35.28,35.199,35.45,-0.05,-0.14,169238.921591,858,35.4594,{"date":478,"open":329,"high":479,"low":329,"close":358,"change":132,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-19",35.58,2.25,205480.04805,814,35.4307,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":211,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-18",34.82,34.97,34.69,34.72,-0.09,212839.848337,716,34.8904,{"date":495,"open":318,"high":318,"low":496,"close":497,"change":435,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-17",34.65,34.75,-1.45,173327.804018,761,34.8409,{"date":503,"open":319,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-14",35.35,35.25,35.26,-0.1,-0.28,177042.808891,985,35.3123,{"date":513,"open":318,"high":514,"low":309,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-13",35.475,35.36,0.41,1.17,156010.725662,831,35.0159,{"date":522,"open":523,"high":318,"low":524,"close":298,"change":508,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-12",35.06,34.9203,-0.79,217970.984922,352,34.9623,{"date":530,"open":506,"high":531,"low":532,"close":533,"change":424,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-11",35.378,35.19,35.23,0.09,96581.783533,506,35.2784,{"date":539,"open":338,"high":540,"low":338,"close":541,"change":320,"percent_change":321,"volume":542,"transactions":543,"vwap":544},"2026-08-10",35.24,35.2,75290.62443,482,35.1748,{"date":546,"open":488,"high":547,"low":488,"close":548,"change":320,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-07",35.01,34.84,1.04,341992.379011,1337,34.8992,{"date":554,"open":280,"high":280,"low":197,"close":555,"change":490,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-06",34.48,-0.26,194066.99781,563,34.3525,{"date":561,"open":562,"high":336,"low":228,"close":248,"change":240,"percent_change":241,"volume":563,"transactions":564,"vwap":565},"2026-08-05",34.77,90977.087326,496,34.6695,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":446,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-04",34.42,34.66,34.33,34.59,0.29,96334.84647,228,34.5546,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-03",34.485,34.5899,34.31,34.49,0.56,1.65,115112.83922,590,34.4792,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":82,"volume":594,"transactions":595,"vwap":596},"2026-07-31",33.84,33.95,33.645,33.93,0.45,216556.542595,931,33.8299,{"date":598,"open":599,"high":599,"low":600,"close":601,"change":232,"percent_change":320,"volume":602,"transactions":603,"vwap":604},"2026-07-30",33.53,33.07,33.48,92989.179473,423,33.3713,{"date":606,"open":607,"high":608,"low":609,"close":609,"change":610,"percent_change":349,"volume":611,"transactions":612,"vwap":613},"2026-07-29",33.69,33.81,33.36,-0.15,433966.575234,771,33.512,{"date":615,"open":616,"high":617,"low":616,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-28",32.9,33.52,33.51,0.57,1.73,154270.386457,268,33.3929,{"date":625,"open":626,"high":627,"low":626,"close":628,"change":147,"percent_change":517,"volume":629,"transactions":630,"vwap":631},"2026-07-27",32.79,33.08,32.94,189979.35933,602,32.9796,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-24",32.5,32.74,32.4501,32.56,0.28,0.87,109529.598929,808,32.5713,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":302,"volume":650,"transactions":651,"vwap":652},"2026-07-23",32.41,32.43,32.11,32.28,-0.42,171386.885223,652,32.2816,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":556,"percent_change":525,"volume":659,"transactions":660,"vwap":661},"2026-07-22",33,33.04,32.69,32.7,318014.971306,1171,32.8123,{"date":663,"open":664,"high":665,"low":664,"close":666,"change":667,"percent_change":72,"volume":668,"transactions":669,"vwap":670},"2026-07-21",32.76,33.03,32.96,-0.36,424904.979787,904,32.9685,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":231,"percent_change":232,"volume":677,"transactions":678,"vwap":679},"2026-07-20",33.14,33.44,33.11,33.32,83371.554626,212,33.2527,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-17",33.49,33.4999,33.165,33.28,-0.39,-1.16,511834.634447,1455,33.1902,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-16",33.915,33.94,33.54,33.67,0.14,0.42,206716.895908,436,33.6858,{"date":703,"open":704,"high":705,"low":706,"close":599,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-15",33.4,33.6,33.37,0.21,0.63,267648.217049,367,33.5368,{"date":713,"open":714,"high":715,"low":716,"close":676,"change":189,"percent_change":717,"volume":718,"transactions":622,"vwap":719},"2026-07-14",33.34,33.425,33.24,-0.54,95044.741518,33.3226,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":462,"percent_change":66,"volume":726,"transactions":727,"vwap":728},"2026-07-13",33.395,33.63,33.35,33.5,288655.247389,765,33.536,{"date":730,"open":706,"high":704,"low":600,"close":731,"change":732,"percent_change":707,"volume":733,"transactions":9,"vwap":731},"2026-07-10",33.2,0.07,309600,{"date":735,"open":657,"high":673,"low":657,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-07-09",33.13,0.2,0.61,390300,{"date":741,"open":742,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-07-08",33.18,32.85,32.93,-0.46,-1.38,638300,{"date":749,"open":617,"high":617,"low":750,"close":751,"change":752,"percent_change":132,"volume":753,"transactions":9,"vwap":751},"2026-07-07",33.29,33.39,0.26,413100,{"date":755,"open":655,"high":756,"low":757,"close":736,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":736},"2026-07-06",33.17,32.78,0.17,0.52,229000,{"date":762,"open":763,"high":764,"low":765,"close":666,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":666},"2026-07-02",33.02,33.041,32.8,0.37,1.14,297100,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":698,"percent_change":775,"volume":776,"transactions":9,"vwap":774},"2026-07-01",32.325,32.77,32.3,32.59,1.31,756300,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":232,"percent_change":766,"volume":783,"transactions":9,"vwap":782},"2026-06-30",32,32.195,31.88,32.17,624300,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":572,"percent_change":415,"volume":790,"transactions":9,"vwap":789},"2026-06-29",31.97,32.23,31.93,32.049999,988400,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":582,"percent_change":797,"volume":798,"transactions":9,"vwap":796},"2026-06-26",31.34,31.9,31.24,31.76,1.79,374900,{"date":800,"open":801,"high":802,"low":803,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-25",31.48,31.6,31.2,-0.255,-0.81,218500,{"date":808,"open":809,"high":810,"low":809,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-24",31.12,31.72,31.455,0.185,0.59,334400,{"date":816,"open":817,"high":801,"low":818,"close":819,"change":473,"percent_change":349,"volume":820,"transactions":9,"vwap":819},"2026-06-23",31.33,31.23,31.27,556600,{"date":822,"open":794,"high":794,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-22",31.352,31.41,-0.35,-1.1,400000,{"date":829,"open":830,"high":831,"low":832,"close":796,"change":833,"percent_change":190,"volume":834,"transactions":9,"vwap":796},"2026-06-18",31.79,31.99,31.67,-0.17,227300,{"date":836,"open":837,"high":757,"low":781,"close":788,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":788},"2026-06-17",32.66,-0.73,-2.24,773000,{"date":842,"open":843,"high":844,"low":845,"close":837,"change":490,"percent_change":846,"volume":847,"transactions":9,"vwap":837},"2026-06-16",32.64,32.835,32.6,-0.27,273000,{"date":849,"open":850,"high":744,"low":851,"close":852,"change":853,"percent_change":89,"volume":854,"transactions":9,"vwap":852},"2026-06-15",32.71,32.63,32.75,0.33,1853000,{"date":856,"open":857,"high":646,"low":858,"close":859,"change":425,"percent_change":122,"volume":860,"transactions":9,"vwap":859},"2026-06-12",32.21,31.955,32.42,96900,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":211,"percent_change":490,"volume":867,"transactions":9,"vwap":866},"2026-06-11",32.16,32.36,31.945,32.34,311300,{"date":869,"open":870,"high":743,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-10",32.68,32.33,32.37,-0.66,-2,139800,{"date":877,"open":878,"high":716,"low":879,"close":880,"change":881,"percent_change":853,"volume":882,"transactions":9,"vwap":880},"2026-06-09",32.97,32.52,33.029999,0.11,552100,{"date":884,"open":885,"high":886,"low":837,"close":887,"change":231,"percent_change":232,"volume":888,"transactions":9,"vwap":887},"2026-06-08",32.91,33.0099983,32.92,93800,{"date":890,"open":704,"high":891,"low":757,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-05",33.45,32.88,-0.49,-1.47,396600,{"date":897,"open":898,"high":695,"low":898,"close":706,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":706},"2026-06-04",33.15,0.72,2.21,108900,{"date":903,"open":885,"high":885,"low":851,"close":904,"change":745,"percent_change":905,"volume":906,"transactions":9,"vwap":904},"2026-06-03",32.65,-1.39,530200,{"date":908,"open":706,"high":706,"low":909,"close":675,"change":190,"percent_change":910,"volume":911,"transactions":9,"vwap":675},"2026-06-02",32.99,-1.58,364600,{"date":913,"open":914,"high":915,"low":914,"close":916,"change":766,"percent_change":917,"volume":918,"transactions":9,"vwap":916},"2026-06-01",33.33,33.72,33.64,1.11,168800,{"date":920,"open":921,"high":750,"low":878,"close":922,"change":923,"percent_change":38,"volume":924,"transactions":9,"vwap":922},"2026-05-29",32.979,33.27,0.24,814900,{"date":926,"open":657,"high":880,"low":657,"close":880,"change":737,"percent_change":738,"volume":927,"transactions":9,"vwap":880},"2026-05-28",332900,{"date":929,"open":930,"high":666,"low":930,"close":931,"change":122,"percent_change":932,"volume":933,"transactions":9,"vwap":931},"2026-05-27",32.67,32.83,0.77,270400,{"date":935,"open":887,"high":887,"low":936,"close":937,"change":508,"percent_change":938,"volume":939,"transactions":9,"vwap":937},"2026-05-26",32.51,32.58,-0.85,123800,{"date":941,"open":666,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-05-22",33.060001,32.81,32.86,0.22,0.67,216600,{"date":949,"open":950,"high":951,"low":648,"close":843,"change":833,"percent_change":952,"volume":953,"transactions":9,"vwap":843},"2026-05-21",32.405,32.72,-0.52,292400,{"date":955,"open":956,"high":844,"low":859,"close":943,"change":707,"percent_change":957,"volume":958,"transactions":9,"vwap":943},"2026-05-20",32.61,0.64,138400,{"date":960,"open":961,"high":887,"low":637,"close":845,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":845},"2026-05-19",32.87,-0.13,-0.4,366900,{"date":966,"open":967,"high":664,"low":967,"close":968,"change":330,"percent_change":969,"volume":970,"transactions":9,"vwap":968},"2026-05-18",32.29,32.73,1.05,146300,{"date":972,"open":973,"high":634,"low":773,"close":974,"change":833,"percent_change":952,"volume":975,"transactions":9,"vwap":974},"2026-05-15",32.47,32.39,295500,{"date":977,"open":978,"high":658,"low":979,"close":637,"change":386,"percent_change":582,"volume":980,"transactions":9,"vwap":637},"2026-05-14",32.44,32.26,486500,{"date":982,"open":866,"high":859,"low":779,"close":983,"change":507,"percent_change":984,"volume":985,"transactions":9,"vwap":983},"2026-05-13",32.38,-0.31,138000,{"date":987,"open":866,"high":988,"low":647,"close":988,"change":737,"percent_change":989,"volume":990,"transactions":9,"vwap":988},"2026-05-12",32.48,0.62,327400,{"date":992,"open":859,"high":993,"low":979,"close":648,"change":825,"percent_change":994,"volume":995,"transactions":9,"vwap":648},"2026-05-11",32.594,-1.07,252400,{"date":997,"open":765,"high":765,"low":998,"close":851,"change":846,"percent_change":999,"volume":1000,"transactions":9,"vwap":851},"2026-05-08",32.525,-0.82,159500,{"date":1002,"open":892,"high":1003,"low":1004,"close":616,"change":240,"percent_change":241,"volume":1005,"transactions":9,"vwap":616},"2026-05-07",33.105,32.824,244800,{"date":1007,"open":892,"high":1008,"low":944,"close":887,"change":697,"percent_change":1009,"volume":1010,"transactions":9,"vwap":887},"2026-05-06",33.080002,0.43,136900,{"date":1012,"open":1013,"high":1013,"low":657,"close":757,"change":107,"percent_change":386,"volume":1014,"transactions":9,"vwap":757},"2026-05-05",32.98,241100,{"date":1016,"open":1017,"high":1018,"low":1019,"close":951,"change":1020,"percent_change":251,"volume":1021,"transactions":9,"vwap":951},"2026-05-04",32.82,33.007,32.695,-0.035,171400,{"date":1023,"open":1024,"high":744,"low":852,"close":1025,"change":445,"percent_change":881,"volume":1026,"transactions":9,"vwap":1025},"2026-05-01",32.859,32.755,127500,{"date":1028,"open":1029,"high":635,"low":864,"close":951,"change":881,"percent_change":330,"volume":1030,"transactions":9,"vwap":951},"2026-04-30",32.53,184600,{"date":1032,"open":1033,"high":956,"low":645,"close":956,"change":241,"percent_change":189,"volume":1034,"transactions":9,"vwap":956},"2026-04-29",32.54,220700,{"date":1036,"open":968,"high":968,"low":1037,"close":930,"change":1038,"percent_change":833,"volume":1039,"transactions":9,"vwap":930},"2026-04-28",32.57,-0.055,244700,{"date":1041,"open":937,"high":943,"low":937,"close":1042,"change":1043,"percent_change":240,"volume":1044,"transactions":9,"vwap":1042},"2026-04-27",32.725,-0.005,254700,{"date":1046,"open":772,"high":772,"low":1029,"close":968,"change":737,"percent_change":738,"volume":1047,"transactions":9,"vwap":968},"2026-04-24",214700,{"date":1049,"open":845,"high":757,"low":773,"close":1029,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1029},"2026-04-23",-0.38,-1.15,277300,{"date":1054,"open":772,"high":878,"low":772,"close":885,"change":752,"percent_change":1055,"volume":1056,"transactions":9,"vwap":885},"2026-04-22",0.8,284300,{"date":1058,"open":943,"high":880,"low":1059,"close":904,"change":232,"percent_change":766,"volume":1060,"transactions":9,"vwap":904},"2026-04-21",32.605,198400,{"date":1062,"open":1063,"high":1063,"low":974,"close":1029,"change":240,"percent_change":241,"volume":1064,"transactions":9,"vwap":1029},"2026-04-20",32.55,160200,{"date":1066,"open":936,"high":658,"low":1067,"close":1063,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1063},"2026-04-17",32.485,0.23,0.71,207900,{"date":1072,"open":879,"high":879,"low":967,"close":1073,"change":424,"percent_change":534,"volume":1074,"transactions":9,"vwap":1073},"2026-04-16",32.32,467400,{"date":1076,"open":1077,"high":983,"low":1077,"close":967,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":967},"2026-04-15",32.060001,0.265,0.83,387500,{"date":1082,"open":1083,"high":1084,"low":786,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-04-14",32.029999,32.13,32.025002,0.15,0.47,243700,{"date":1090,"open":1091,"high":1092,"low":1091,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-04-13",31.11,31.876,31.875,0.615,1.97,110400,{"date":1098,"open":1099,"high":1099,"low":1100,"close":1101,"change":490,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1101},"2026-04-10",31.55,31.135,31.26,-0.29,197900,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":732,"percent_change":945,"volume":1110,"transactions":9,"vwap":1109},"2026-04-09",31.37,31.4,31.1,31.35,404800,{"date":1112,"open":1113,"high":1113,"low":818,"close":1114,"change":330,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1114},"2026-04-08",31.69,31.28,1.1,445800,{"date":1118,"open":1119,"high":1119,"low":1120,"close":1119,"change":737,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-04-07",30.94,30.67,0.65,400600,{"date":1124,"open":1125,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":759,"volume":1129,"transactions":9,"vwap":1127},"2026-04-06",30.85,30.51,30.74,0.16,241900,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":424,"volume":1137,"transactions":9,"vwap":1135},"2026-04-02",30.27,30.7,30.19,30.58,0.01,121500,{"date":1139,"open":1140,"high":1133,"low":1141,"close":1142,"change":1086,"percent_change":52,"volume":1143,"transactions":9,"vwap":1142},"2026-04-01",30.59,30.39,30.57,261600,{"date":1145,"open":1146,"high":1147,"low":1146,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-03-31",29.82,30.47,30.42,0.89,3.01,270200,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":638,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1157},"2026-03-30",29.71,29.78,29.38,29.53,0.96,299000,{"date":1161,"open":1155,"high":1155,"low":26,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-03-27",29.25,-0.63,-2.11,1015800,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":686,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1171},"2026-03-26",30.09,30.23,29.85,29.88,-1.29,1003500,{"date":1175,"open":1147,"high":1176,"low":1177,"close":1132,"change":107,"percent_change":737,"volume":1178,"transactions":9,"vwap":1132},"2026-03-25",30.53,30.01,253600,{"date":1180,"open":1181,"high":179,"low":1182,"close":1183,"change":1102,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-03-24",30.14,30.12,30.21,-0.95,222300,{"date":1187,"open":1188,"high":1189,"low":1148,"close":1190,"change":707,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1190},"2026-03-23",30.61,30.89,30.5,0.69,471000,{"date":1194,"open":1195,"high":1195,"low":1196,"close":1197,"change":825,"percent_change":360,"volume":1198,"transactions":9,"vwap":1197},"2026-03-20",30.54,30.16,30.29,128300,{"date":1200,"open":1176,"high":1201,"low":1202,"close":1203,"change":962,"percent_change":649,"volume":1204,"transactions":9,"vwap":1203},"2026-03-19",30.75,30.41,30.64,478600,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":263,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1210},"2026-03-18",31.18,31.21,30.72,30.77,-1.76,196700,{"date":1214,"open":1101,"high":811,"low":1215,"close":1216,"change":945,"percent_change":1069,"volume":1217,"transactions":9,"vwap":1216},"2026-03-17",31.25,31.32,211600,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1108,"change":516,"percent_change":82,"volume":1223,"transactions":9,"vwap":1108},"2026-03-16",30.91,31.16,30.83,231400,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1128,"volume":1231,"transactions":9,"vwap":1229},"2026-03-13",30.82,30.95,30.545,30.69,0.05,189200,{"date":1233,"open":1234,"high":1234,"low":1142,"close":1203,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1203},"2026-03-12",31.040001,-0.61,-1.95,487700,{"date":1239,"open":1240,"high":1106,"low":1241,"close":1215,"change":240,"percent_change":241,"volume":1242,"transactions":9,"vwap":1215},"2026-03-11",31.3,31.049999,578900,{"date":1244,"open":1107,"high":1099,"low":1245,"close":819,"change":508,"percent_change":1246,"volume":1247,"transactions":9,"vwap":819},"2026-03-10",31.175,-0.89,254900,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1099,"change":881,"percent_change":152,"volume":1253,"transactions":9,"vwap":1099},"2026-03-09",30.9,31.56,30.8,235900,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1102,"percent_change":368,"volume":1260,"transactions":9,"vwap":1259},"2026-03-06",31.46,31.51,31.17,31.44,204700,{"date":1262,"open":1263,"high":1264,"low":1099,"close":1265,"change":1266,"percent_change":962,"volume":1267,"transactions":9,"vwap":1265},"2026-03-05",31.92,31.96,31.73,-0.04,114000,{"date":1269,"open":1270,"high":794,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-03-04",31.49,31.77,0.215,0.68,307800,{"date":1276,"open":1221,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-03-03",31.66,30.875,31.555,-0.335,-1.05,640400,{"date":1284,"open":796,"high":789,"low":1285,"close":1286,"change":189,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1286},"2026-03-02",31.7,31.89,-0.56,940000,{"date":1290,"open":830,"high":1291,"low":832,"close":1292,"change":232,"percent_change":147,"volume":1293,"transactions":9,"vwap":1292},"2026-02-27",32.080002,32.07,868600,{"date":1295,"open":1296,"high":1296,"low":810,"close":1297,"change":386,"percent_change":619,"volume":1298,"transactions":9,"vwap":1297},"2026-02-26",32.0099983,31.95,887100,{"date":1300,"open":1099,"high":1271,"low":1301,"close":1271,"change":707,"percent_change":946,"volume":1302,"transactions":9,"vwap":1271},"2026-02-25",31.5,180500,{"date":1304,"open":1305,"high":1306,"low":1305,"close":1251,"change":752,"percent_change":1079,"volume":1307,"transactions":9,"vwap":1251},"2026-02-24",31.29,31.63,442900,{"date":1309,"open":1277,"high":1277,"low":803,"close":1240,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1240},"2026-02-23",-0.74,-2.31,230300,{"date":1314,"open":1315,"high":1077,"low":1315,"close":1316,"change":1068,"percent_change":899,"volume":1317,"transactions":9,"vwap":1316},"2026-02-20",31.74,32.040001,174100,{"date":1319,"open":1320,"high":794,"low":1285,"close":1321,"change":189,"percent_change":1287,"volume":1322,"transactions":9,"vwap":1321},"2026-02-19",31.87,31.81,294900,{"date":1324,"open":1306,"high":1292,"low":1306,"close":831,"change":638,"percent_change":1325,"volume":1326,"transactions":9,"vwap":831},"2026-02-18",0.88,130200,{"date":1328,"open":1265,"high":1271,"low":1329,"close":1330,"change":1331,"percent_change":396,"volume":1332,"transactions":9,"vwap":1330},"2026-02-17",31.36,31.71,-0.16,408200,{"date":1334,"open":796,"high":1335,"low":1336,"close":1320,"change":697,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1320},"2026-02-13",31.94,31.628,0.44,268600,{"date":1340,"open":1341,"high":1341,"low":1342,"close":1265,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1265},"2026-02-12",32.2,31.61,-0.25,-0.78,246000,{"date":1347,"open":1084,"high":782,"low":1348,"close":1349,"change":507,"percent_change":984,"volume":1350,"transactions":9,"vwap":1349},"2026-02-11",31.8,31.98,198700,{"date":1352,"open":1263,"high":979,"low":1263,"close":1291,"change":1136,"percent_change":424,"volume":1353,"transactions":9,"vwap":1291},"2026-02-10",233100,{"date":1355,"open":1330,"high":1356,"low":1330,"close":1292,"change":453,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1292},"2026-02-09",32.14,0.6,251500,{"date":1360,"open":1285,"high":781,"low":802,"close":781,"change":1361,"percent_change":463,"volume":1362,"transactions":9,"vwap":781},"2026-02-06",0.27,589000,{"date":1364,"open":1320,"high":1286,"low":1099,"close":1342,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1342},"2026-02-05",-0.59,-1.83,461500,{"date":1369,"open":1084,"high":864,"low":779,"close":1341,"change":1136,"percent_change":424,"volume":1370,"transactions":9,"vwap":1341},"2026-02-04",503700,{"date":1372,"open":852,"high":852,"low":1320,"close":1373,"change":359,"percent_change":311,"volume":1374,"transactions":9,"vwap":1373},"2026-02-03",32.19,394900,{"date":1376,"open":859,"high":657,"low":1377,"close":845,"change":758,"percent_change":759,"volume":1378,"transactions":9,"vwap":845},"2026-02-02",32.4,347500,{"date":1380,"open":1377,"high":1037,"low":979,"close":646,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":646},"2026-01-30",-0.21,-0.64,447800,{"date":1385,"open":1386,"high":1386,"low":773,"close":843,"change":1050,"percent_change":1051,"volume":1387,"transactions":9,"vwap":843},"2026-01-29",32.89,274500,{"date":1389,"open":1390,"high":1391,"low":887,"close":763,"change":472,"percent_change":610,"volume":1392,"transactions":9,"vwap":763},"2026-01-28",33.087002,33.22,243100,{"date":1394,"open":942,"high":1395,"low":1396,"close":600,"change":435,"percent_change":1397,"volume":1398,"transactions":9,"vwap":600},"2026-01-27",33.099998,32.937,-1.52,731100,{"date":1400,"open":601,"high":916,"low":601,"close":1401,"change":881,"percent_change":853,"volume":1402,"transactions":9,"vwap":1401},"2026-01-26",33.58,177700,{"date":1404,"open":704,"high":618,"low":676,"close":1405,"change":424,"percent_change":534,"volume":1406,"transactions":9,"vwap":1405},"2026-01-23",33.47,369400,{"date":1408,"open":725,"high":725,"low":1409,"close":674,"change":923,"percent_change":899,"volume":1410,"transactions":9,"vwap":674},"2026-01-22",33.31,152400,{"date":1412,"open":763,"high":922,"low":944,"close":731,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":731},"2026-01-21",0.31,0.94,381800,{"date":1417,"open":655,"high":1418,"low":626,"close":1386,"change":1235,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1386},"2026-01-20",33.21,-1.82,91700,{"date":1422,"open":1423,"high":1423,"low":1424,"close":725,"change":189,"percent_change":190,"volume":1231,"transactions":9,"vwap":725},"2026-01-16",33.77,33.38,{"date":1426,"open":696,"high":1427,"low":1428,"close":188,"change":1272,"percent_change":957,"volume":1429,"transactions":9,"vwap":188},"2026-01-15",33.788,33.525,239700,{"date":1431,"open":1428,"high":1432,"low":714,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-01-14",33.615,33.465,-0.115,-0.34,576300,{"date":1438,"open":1439,"high":1440,"low":682,"close":1401,"change":1343,"percent_change":1310,"volume":1441,"transactions":9,"vwap":1401},"2026-01-13",33.75,33.88,112000,{"date":1443,"open":915,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1446},"2026-01-12",33.833,33.655,33.83,0,101800,{"date":1450,"open":1451,"high":1440,"low":1451,"close":1446,"change":752,"percent_change":932,"volume":1452,"transactions":9,"vwap":1446},"2026-01-09",33.59,415700,{"date":1454,"open":898,"high":1455,"low":898,"close":1456,"change":1068,"percent_change":1191,"volume":1457,"transactions":9,"vwap":1456},"2026-01-08",33.609,33.57,279400,{"date":1459,"open":617,"high":617,"low":685,"close":714,"change":556,"percent_change":1460,"volume":1461,"transactions":9,"vwap":714},"2026-01-07",-0.77,468300,{"date":1463,"open":682,"high":916,"low":1464,"close":705,"change":945,"percent_change":137,"volume":1465,"transactions":9,"vwap":705},"2026-01-06",33.43,574500,{"date":1467,"open":655,"high":682,"low":655,"close":1424,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1424},"2026-01-05",0.7,2.14,363200,{"date":1472,"open":1473,"high":852,"low":646,"close":870,"change":945,"percent_change":1273,"volume":1474,"transactions":9,"vwap":870},"2026-01-02",32.615,1876000,{"date":1476,"open":635,"high":635,"low":1477,"close":1478,"change":189,"percent_change":263,"volume":1479,"transactions":9,"vwap":1478},"2025-12-31",32.45,32.46,708400,{"date":1481,"open":1477,"high":951,"low":1477,"close":843,"change":473,"percent_change":1482,"volume":1483,"transactions":9,"vwap":843},"2025-12-30",-0.43,183600,{"date":1485,"open":616,"high":616,"low":1486,"close":757,"change":1487,"percent_change":556,"volume":1488,"transactions":9,"vwap":757},"2025-12-29",32.654,-0.085,338400,{"date":1490,"open":616,"high":616,"low":968,"close":1491,"change":1492,"percent_change":737,"volume":1493,"transactions":9,"vwap":1491},"2025-12-26",32.865,0.065,73900,{"date":1495,"open":634,"high":931,"low":634,"close":765,"change":534,"percent_change":638,"volume":1496,"transactions":9,"vwap":765},"2025-12-24",52800,{"date":1498,"open":757,"high":757,"low":1499,"close":850,"change":107,"percent_change":386,"volume":1500,"transactions":9,"vwap":850},"2025-12-23",32.585,164100,{"date":1502,"open":968,"high":968,"low":637,"close":904,"change":758,"percent_change":759,"volume":1503,"transactions":9,"vwap":904},"2025-12-22",163900,{"date":1505,"open":646,"high":1037,"low":983,"close":988,"change":453,"percent_change":813,"volume":1506,"transactions":9,"vwap":988},"2025-12-19",317600,{"date":1508,"open":1509,"high":988,"low":1510,"close":967,"change":923,"percent_change":1511,"volume":1512,"transactions":9,"vwap":967},"2025-12-18",32.22,32.18,0.75,601700,{"date":1514,"open":1515,"high":1516,"low":1517,"close":789,"change":189,"percent_change":1287,"volume":1518,"transactions":9,"vwap":789},"2025-12-17",32.12,32.299,32.007,239300,{"date":1520,"open":1084,"high":871,"low":1296,"close":787,"change":211,"percent_change":490,"volume":1521,"transactions":9,"vwap":787},"2025-12-16",198600,{"date":1523,"open":978,"high":1524,"low":1525,"close":979,"change":610,"percent_change":745,"volume":1526,"transactions":9,"vwap":979},"2025-12-15",32.49,32.24,134400,{"date":1528,"open":870,"high":968,"low":1073,"close":645,"change":1343,"percent_change":1460,"volume":1529,"transactions":9,"vwap":645},"2025-12-12",84500,{"date":1531,"open":1532,"high":1533,"low":1532,"close":837,"change":1128,"percent_change":52,"volume":1534,"transactions":9,"vwap":837},"2025-12-11",32.359,32.701,109900,{"date":1536,"open":1264,"high":1537,"low":1264,"close":634,"change":127,"percent_change":1538,"volume":1539,"transactions":9,"vwap":634},"2025-12-10",32.505,1.25,105200,{"date":1541,"open":1515,"high":1525,"low":1291,"close":1542,"change":240,"percent_change":241,"volume":1543,"transactions":9,"vwap":1542},"2025-12-09",32.099998,520500,{"date":1545,"open":872,"high":872,"low":1077,"close":1515,"change":262,"percent_change":1365,"volume":1546,"transactions":9,"vwap":1515},"2025-12-08",199600,{"date":1548,"open":978,"high":634,"low":1525,"close":1549,"change":424,"percent_change":534,"volume":1550,"transactions":9,"vwap":1549},"2025-12-05",32.31,71900,{"date":1552,"open":1553,"high":1553,"low":782,"close":648,"change":251,"percent_change":1435,"volume":1554,"transactions":9,"vwap":648},"2025-12-04",32.35,87000,{"date":1556,"open":788,"high":645,"low":788,"close":974,"change":698,"percent_change":775,"volume":1557,"transactions":9,"vwap":974},"2025-12-03",96800,{"date":1559,"open":794,"high":1560,"low":830,"close":786,"change":737,"percent_change":708,"volume":1561,"transactions":9,"vwap":786},"2025-12-02",32.0040016,96300,{"date":1563,"open":1285,"high":1349,"low":1285,"close":1271,"change":610,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1271},"2025-12-01",-0.47,242200,{"date":1567,"open":1568,"high":788,"low":1271,"close":1263,"change":386,"percent_change":619,"volume":1569,"transactions":9,"vwap":1263},"2025-11-28",31.86,35500,{"date":1571,"open":1572,"high":1573,"low":1572,"close":1315,"change":534,"percent_change":638,"volume":1574,"transactions":9,"vwap":1315},"2025-11-26",31.58,31.82,205300,{"date":1576,"open":1577,"high":832,"low":1578,"close":1579,"change":1357,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1579},"2025-11-25",31.14,31.094,31.65,1.93,106900,{"date":1583,"open":1584,"high":1108,"low":1585,"close":1241,"change":766,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1241},"2025-11-24",31,30.87,1.21,207800,{"date":1589,"open":1590,"high":1226,"low":1590,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2025-11-21",30.22,30.68,0.55,1.83,399700,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":825,"percent_change":1051,"volume":1601,"transactions":9,"vwap":1600},"2025-11-20",30.797,30.96,30.109,30.13,73600,{"date":1603,"open":1604,"high":1140,"low":1605,"close":1606,"change":251,"percent_change":667,"volume":1607,"transactions":9,"vwap":1606},"2025-11-19",30.56,30.293,30.48,79600,{"date":1609,"open":1140,"high":1127,"low":1610,"close":1140,"change":201,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1140},"2025-11-18",30.36,-0.75,172400,{"date":1614,"open":1615,"high":1615,"low":1616,"close":1226,"change":686,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1226},"2025-11-17",31.19,30.71,-1.25,178600,{"date":1620,"open":1621,"high":1622,"low":1584,"close":1208,"change":251,"percent_change":825,"volume":1623,"transactions":9,"vwap":1208},"2025-11-14",31.02,31.358,60400,{"date":1625,"open":1277,"high":1265,"low":1626,"close":1216,"change":1564,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1216},"2025-11-13",31.283,-1.48,119700,{"date":1630,"open":1631,"high":781,"low":810,"close":830,"change":231,"percent_change":1632,"volume":1633,"transactions":9,"vwap":830},"2025-11-12",31.75,0.13,82600,{"date":1635,"open":1636,"high":830,"low":1637,"close":1631,"change":386,"percent_change":619,"volume":1638,"transactions":9,"vwap":1631},"2025-11-11",31.59,31.57,124600,{"date":1640,"open":1641,"high":1636,"low":1240,"close":1637,"change":638,"percent_change":1149,"volume":1642,"transactions":9,"vwap":1637},"2025-11-10",31.45,373500,{"date":1644,"open":1234,"high":1305,"low":1585,"close":1305,"change":231,"percent_change":1632,"volume":1645,"transactions":9,"vwap":1305},"2025-11-07",133200,{"date":1647,"open":832,"high":832,"low":795,"close":1215,"change":1564,"percent_change":1627,"volume":1648,"transactions":9,"vwap":1215},"2025-11-06",56700,{"date":1650,"open":1285,"high":1651,"low":1652,"close":810,"change":240,"percent_change":241,"volume":1653,"transactions":9,"vwap":810},"2025-11-05",31.85,31.566,84900,{"date":1655,"open":1656,"high":1657,"low":1656,"close":1315,"change":846,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1315},"2025-11-04",31.68,31.91,-0.84,105600,{"date":1661,"open":1542,"high":1542,"low":1573,"close":1296,"change":1266,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1296},"2025-11-03",-0.12,93900,{"date":1665,"open":1292,"high":647,"low":794,"close":789,"change":707,"percent_change":137,"volume":1666,"transactions":9,"vwap":789},"2025-10-31",160900,{"date":1668,"open":788,"high":1669,"low":1321,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2025-10-30",32.09,31.84,-0.44,-1.36,121700,{"date":1675,"open":871,"high":974,"low":1676,"close":648,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":648},"2025-10-29",32.105,-0.07,-0.22,160400,{"date":1681,"open":1682,"high":879,"low":771,"close":1553,"change":490,"percent_change":508,"volume":1683,"transactions":9,"vwap":1553},"2025-10-28",32.461,173100,{"date":1685,"open":1524,"high":1686,"low":859,"close":978,"change":232,"percent_change":766,"volume":1687,"transactions":9,"vwap":978},"2025-10-27",32.538,160600,{"date":1689,"open":1690,"high":978,"low":1691,"close":1073,"change":945,"percent_change":1191,"volume":1692,"transactions":9,"vwap":1073},"2025-10-24",32.332,32.286,70700,{"date":1694,"open":1264,"high":863,"low":1695,"close":1542,"change":1337,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1542},"2025-10-23",31.915,1.39,179500,{"date":1699,"open":1700,"high":1701,"low":1637,"close":1277,"change":1662,"percent_change":1050,"volume":1702,"transactions":9,"vwap":1277},"2025-10-22",31.829,31.853,169600,{"date":1704,"open":1631,"high":1705,"low":1706,"close":1707,"change":107,"percent_change":453,"volume":1708,"transactions":9,"vwap":1707},"2025-10-21",31.893,31.668,31.78,196400,{"date":1710,"open":1711,"high":1631,"low":1712,"close":810,"change":766,"percent_change":1713,"volume":1714,"transactions":9,"vwap":810},"2025-10-20",31.547,31.531,1.18,148500,{"date":1716,"open":1101,"high":1717,"low":1718,"close":1109,"change":758,"percent_change":1592,"volume":1719,"transactions":9,"vwap":1109},"2025-10-17",31.39,31.13,97000,{"date":1721,"open":1722,"high":1722,"low":1723,"close":1207,"change":846,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1207},"2025-10-16",31.52,31.030001,-0.86,119300,{"date":1727,"open":1579,"high":1579,"low":803,"close":1641,"change":107,"percent_change":453,"volume":1728,"transactions":9,"vwap":1641},"2025-10-15",103100,{"date":1730,"open":1621,"high":1722,"low":1119,"close":1717,"change":231,"percent_change":1632,"volume":1731,"transactions":9,"vwap":1717},"2025-10-14",236200,{"date":1733,"open":1734,"high":1735,"low":1234,"close":1109,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1109},"2025-10-13",31.15,31.38,0.48,1.55,185900,{"date":1740,"open":1741,"high":1742,"low":1125,"close":1585,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1585},"2025-10-10",31.633,31.645,-0.83,-2.62,158200,{"date":1747,"open":779,"high":779,"low":1748,"close":1285,"change":189,"percent_change":1287,"volume":1749,"transactions":9,"vwap":1285},"2025-10-09",31.62,87800,{"date":1751,"open":1752,"high":1753,"low":1752,"close":781,"change":446,"percent_change":1413,"volume":1754,"transactions":9,"vwap":781},"2025-10-08",31.678,31.953,534700,{"date":1756,"open":647,"high":647,"low":1330,"close":1707,"change":201,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1707},"2025-10-07",-0.72,79200,{"date":1760,"open":781,"high":1292,"low":1568,"close":1296,"change":1128,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1296},"2025-10-06",0.5,247100,{"date":1764,"open":1765,"high":786,"low":1765,"close":1651,"change":1361,"percent_change":463,"volume":1766,"transactions":9,"vwap":1651},"2025-10-03",31.674,176600,{"date":1768,"open":1769,"high":1748,"low":1717,"close":1572,"change":732,"percent_change":945,"volume":1770,"transactions":9,"vwap":1572},"2025-10-02",31.583,97600,{"date":1772,"open":1114,"high":1722,"low":1114,"close":1257,"change":122,"percent_change":1055,"volume":1773,"transactions":9,"vwap":1257},"2025-10-01",194300,{"date":1775,"open":803,"high":819,"low":1776,"close":1101,"change":240,"percent_change":241,"volume":1777,"transactions":9,"vwap":1101},"2025-09-30",31.061001,362800,{"date":1779,"open":795,"high":1305,"low":1780,"close":1114,"change":732,"percent_change":945,"volume":1781,"transactions":9,"vwap":1114},"2025-09-29",31.188,164700,{"date":1783,"open":1784,"high":818,"low":1784,"close":1208,"change":923,"percent_change":932,"volume":1785,"transactions":9,"vwap":1208},"2025-09-26",30.99,127600,{"date":1787,"open":1227,"high":1788,"low":1789,"close":1790,"change":1331,"percent_change":435,"volume":1791,"transactions":9,"vwap":1790},"2025-09-25",30.98,30.753,30.97,107100,{"date":1793,"open":1221,"high":1794,"low":1795,"close":1718,"change":240,"percent_change":241,"volume":1796,"transactions":9,"vwap":1718},"2025-09-24",31.177,31.08,62000,{"date":1798,"open":1799,"high":1717,"low":1795,"close":1734,"change":1447,"percent_change":1447,"volume":1800,"transactions":9,"vwap":1734},"2025-09-23",31.31,92100,{"date":1802,"open":1803,"high":1207,"low":1804,"close":1734,"change":732,"percent_change":1068,"volume":1805,"transactions":9,"vwap":1734},"2025-09-22",31.059999,30.985,115600,{"date":1807,"open":1718,"high":1718,"low":1808,"close":1795,"change":1381,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1795},"2025-09-19",31.01,-0.67,124800,{"date":1812,"open":1270,"high":1270,"low":1813,"close":1305,"change":881,"percent_change":152,"volume":1814,"transactions":9,"vwap":1305},"2025-09-18",31.215,172800,{"date":1816,"open":819,"high":1817,"low":1584,"close":1207,"change":107,"percent_change":453,"volume":1818,"transactions":9,"vwap":1207},"2025-09-17",31.359,194800,{"date":1820,"open":1208,"high":819,"low":1584,"close":809,"change":211,"percent_change":507,"volume":1821,"transactions":9,"vwap":809},"2025-09-16",140700,{"date":1823,"open":1108,"high":1208,"low":1241,"close":1734,"change":1128,"percent_change":759,"volume":1824,"transactions":9,"vwap":1734},"2025-09-15",106600,{"date":1826,"open":803,"high":803,"low":1827,"close":1784,"change":1828,"percent_change":1382,"volume":1829,"transactions":9,"vwap":1784},"2025-09-12",30.987,-0.2,70000,{"date":1831,"open":1803,"high":803,"low":1598,"close":1615,"change":572,"percent_change":1414,"volume":1832,"transactions":9,"vwap":1615},"2025-09-11",39700,{"date":1834,"open":803,"high":803,"low":1585,"close":1250,"change":1678,"percent_change":1835,"volume":939,"transactions":9,"vwap":1250},"2025-09-10",-0.71,{"date":1837,"open":1305,"high":1305,"low":1091,"close":809,"change":1662,"percent_change":1050,"volume":1838,"transactions":9,"vwap":809},"2025-09-09",35900,{"date":1840,"open":1221,"high":795,"low":1234,"close":795,"change":534,"percent_change":572,"volume":1841,"transactions":9,"vwap":795},"2025-09-08",84400,{"date":1843,"open":1258,"high":1258,"low":1723,"close":1734,"change":1136,"percent_change":424,"volume":1844,"transactions":9,"vwap":1734},"2025-09-05",60900,{"date":1846,"open":1847,"high":1577,"low":1848,"close":1577,"change":945,"percent_change":1069,"volume":1849,"transactions":9,"vwap":1577},"2025-09-04",30.971,30.965,48500,{"date":1851,"open":1210,"high":1852,"low":1853,"close":1854,"change":697,"percent_change":593,"volume":1855,"transactions":9,"vwap":1854},"2025-09-03",30.925,30.76,30.92,66800,{"date":1857,"open":1135,"high":1858,"low":1859,"close":1860,"change":1381,"percent_change":284,"volume":1861,"transactions":9,"vwap":1860},"2025-09-02",30.79,30.526,30.78,226800,{"date":1863,"open":1598,"high":1784,"low":1864,"close":1784,"change":240,"percent_change":241,"volume":1865,"transactions":9,"vwap":1784},"2025-08-29",30.84,106800,{"date":1867,"open":1808,"high":1723,"low":1222,"close":1808,"change":1868,"percent_change":107,"volume":1869,"transactions":9,"vwap":1808},"2025-08-28",0.02,219400,{"date":1871,"open":1189,"high":1584,"low":1125,"close":1784,"change":446,"percent_change":142,"volume":1872,"transactions":9,"vwap":1784},"2025-08-27",255800,{"date":1874,"open":1189,"high":1220,"low":1875,"close":1189,"change":231,"percent_change":1632,"volume":1876,"transactions":9,"vwap":1189},"2025-08-26",30.81,57900,{"date":1878,"open":1879,"high":1220,"low":1880,"close":1125,"change":490,"percent_change":1102,"volume":1881,"transactions":9,"vwap":1125},"2025-08-25",30.86,30.842,48600,{"date":1883,"open":1884,"high":1790,"low":1884,"close":1119,"change":813,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1119},"2025-08-22",30.44,1.94,67600,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":211,"percent_change":507,"volume":1893,"transactions":9,"vwap":1892},"2025-08-21",30.214,30.37,30.176,30.35,224400,{"date":1895,"open":1126,"high":1126,"low":1896,"close":1897,"change":1331,"percent_change":952,"volume":1898,"transactions":9,"vwap":1897},"2025-08-20",30.198,30.38,55900,{"date":1900,"open":1901,"high":1229,"low":1902,"close":1195,"change":490,"percent_change":1102,"volume":1773,"transactions":9,"vwap":1195},"2025-08-19",30.6,30.469,{"date":1904,"open":1188,"high":1120,"low":1901,"close":1905,"change":1447,"percent_change":1447,"volume":1906,"transactions":9,"vwap":1905},"2025-08-18",30.63,50600,{"date":1908,"open":1120,"high":1209,"low":1909,"close":1905,"change":1910,"percent_change":932,"volume":1911,"transactions":9,"vwap":1905},"2025-08-15",30.559,0.235,61700,{"date":1913,"open":1914,"high":1202,"low":1915,"close":1916,"change":1917,"percent_change":446,"volume":1844,"transactions":9,"vwap":1916},"2025-08-14",30.246,30.24,30.395,0.031,{"date":1919,"open":1169,"high":1920,"low":1921,"close":1920,"change":1922,"percent_change":1414,"volume":1923,"transactions":9,"vwap":1920},"2025-08-13",30.364,30.07,0.284,359200,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":147,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1929},"2025-08-12",29.838,30.11,29.79,30.08,1.28,167000,{"date":1933,"open":1934,"high":1934,"low":1935,"close":1936,"change":610,"percent_change":396,"volume":1937,"transactions":9,"vwap":1936},"2025-08-11",29.918,29.63,29.7,47000,{"date":1939,"open":1940,"high":1170,"low":1941,"close":1170,"change":453,"percent_change":957,"volume":1942,"transactions":9,"vwap":1170},"2025-08-08",29.739,29.72,458600,{"date":1944,"open":1171,"high":1945,"low":1157,"close":1946,"change":112,"percent_change":211,"volume":1947,"transactions":9,"vwap":1946},"2025-08-07",29.96,29.66,82500,{"date":1949,"open":1950,"high":1154,"low":1951,"close":1952,"change":1230,"percent_change":758,"volume":1953,"transactions":9,"vwap":1952},"2025-08-06",29.64,29.57,29.67,61200,{"date":1955,"open":1936,"high":1956,"low":1957,"close":1958,"change":424,"percent_change":446,"volume":1959,"transactions":9,"vwap":1958},"2025-08-05",29.73,29.45,29.62,229700,{"date":1961,"open":1962,"high":1963,"low":1962,"close":1963,"change":572,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1963},"2025-08-04",29.44,29.59,0.99,68200,{"date":1967,"open":1968,"high":1968,"low":1969,"close":1970,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1970},"2025-08-01",29.5,29.2,29.3,-0.48,-1.61,141700,{"date":1975,"open":1976,"high":1976,"low":1977,"close":1155,"change":1102,"percent_change":221,"volume":1978,"transactions":9,"vwap":1155},"2025-07-31",30.33,29.77,473400,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1921,"change":240,"percent_change":1677,"volume":1984,"transactions":9,"vwap":1921},"2025-07-30",30.049999,30.147,29.9,93400,{"date":1986,"open":1134,"high":1987,"low":1988,"close":1168,"change":1434,"percent_change":1050,"volume":1989,"transactions":9,"vwap":1168},"2025-07-29",30.25,30.030001,345300,{"date":1991,"open":1197,"high":1992,"low":1196,"close":1993,"change":1994,"percent_change":262,"volume":1995,"transactions":9,"vwap":1993},"2025-07-28",30.298,30.205,-0.057,95700,{"date":1997,"open":1998,"high":1999,"low":1181,"close":2000,"change":2001,"percent_change":490,"volume":2002,"transactions":9,"vwap":2000},"2025-07-25",30.2,30.31,30.262,-0.028,499000,{"date":2004,"open":2005,"high":1140,"low":2006,"close":1197,"change":1343,"percent_change":999,"volume":2007,"transactions":9,"vwap":1197},"2025-07-24",30.52,30.275,149000,{"date":2009,"open":179,"high":2010,"low":1197,"close":1195,"change":1413,"percent_change":321,"volume":2011,"transactions":9,"vwap":1195},"2025-07-23",30.55,741800,{"date":2013,"open":1600,"high":1987,"low":2014,"close":1169,"change":1068,"percent_change":932,"volume":2015,"transactions":9,"vwap":1169},"2025-07-22",30.052,186500,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":1136,"percent_change":424,"volume":2022,"transactions":9,"vwap":2021},"2025-07-21",30.084,30.17,29.99,30,43500,{"date":2024,"open":2025,"high":2025,"low":2026,"close":2020,"change":2027,"percent_change":825,"volume":2028,"transactions":9,"vwap":2020},"2025-07-18",30.1,29.885,-0.106,83000,{"date":2030,"open":2031,"high":1182,"low":2032,"close":2033,"change":2034,"percent_change":572,"volume":2035,"transactions":9,"vwap":2033},"2025-07-17",29.98,29.967,30.096001,0.086,91600,{"date":2037,"open":2025,"high":2025,"low":1956,"close":1177,"change":2038,"percent_change":1678,"volume":2039,"transactions":9,"vwap":1177},"2025-07-16",-0.067,104700,{"date":2041,"open":2042,"high":2042,"low":2043,"close":2043,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2043},"2025-07-15",30.46,30.077,-0.263,-0.87,189300,{"date":2048,"open":1132,"high":1610,"low":1169,"close":179,"change":211,"percent_change":507,"volume":2049,"transactions":9,"vwap":179},"2025-07-14",253500,{"date":2051,"open":1976,"high":1148,"low":2052,"close":1890,"change":962,"percent_change":1482,"volume":2053,"transactions":9,"vwap":1890},"2025-07-11",30.317,30400,{"date":2055,"open":1176,"high":1135,"low":1890,"close":1190,"change":1266,"percent_change":962,"volume":2056,"transactions":9,"vwap":1190},"2025-07-10",76500,{"date":2058,"open":2059,"high":1195,"low":2060,"close":1195,"change":945,"percent_change":38,"volume":2061,"transactions":9,"vwap":1195},"2025-07-09",30.43,30.372,69400,{"date":2063,"open":1610,"high":1897,"low":1915,"close":2064,"change":2065,"percent_change":147,"volume":2066,"transactions":9,"vwap":2064},"2025-07-08",30.32,0.115,275800,{"date":2068,"open":1202,"high":1202,"low":1921,"close":1993,"change":2069,"percent_change":2045,"volume":2070,"transactions":9,"vwap":1993},"2025-07-07",-0.265,92200,{"date":2072,"open":1126,"high":1142,"low":2042,"close":1147,"change":425,"percent_change":752,"volume":2073,"transactions":9,"vwap":1147},"2025-07-03",32100,{"date":2075,"open":2076,"high":2077,"low":2078,"close":1141,"change":211,"percent_change":507,"volume":2079,"transactions":9,"vwap":1141},"2025-07-02",30.3,30.403,30.28,89400,{"date":2081,"open":1196,"high":2042,"low":2082,"close":1148,"change":923,"percent_change":1055,"volume":2083,"transactions":9,"vwap":1148},"2025-07-01",30.125,1014700,{"date":2085,"open":1590,"high":1590,"low":1929,"close":2086,"change":1230,"percent_change":758,"volume":2087,"transactions":9,"vwap":2086},"2025-06-30",30.18,69600,{"date":2089,"open":1988,"high":1600,"low":2090,"close":1600,"change":462,"percent_change":102,"volume":2091,"transactions":9,"vwap":1600},"2025-06-27",29.89,67900,{"date":2093,"open":2094,"high":1170,"low":2095,"close":2096,"change":462,"percent_change":89,"volume":2097,"transactions":9,"vwap":2096},"2025-06-26",29.74,29.675,29.83,34400,{"date":2099,"open":2100,"high":2101,"low":2102,"close":1157,"change":490,"percent_change":2103,"volume":2104,"transactions":9,"vwap":1157},"2025-06-25",29.655,29.691,29.52,-0.3,54500,{"date":2106,"open":1951,"high":1952,"low":2107,"close":1958,"change":1361,"percent_change":274,"volume":2108,"transactions":9,"vwap":1958},"2025-06-24",29.523,103900,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":881,"percent_change":147,"volume":2115,"transactions":9,"vwap":2114},"2025-06-23",29.15,29.37,29.09,29.35,522900,{"date":2117,"open":2118,"high":2118,"low":2119,"close":2120,"change":200,"percent_change":846,"volume":2121,"transactions":9,"vwap":2120},"2025-06-20",29.51,29.184,29.24,43900,{"date":2123,"open":2124,"high":1968,"low":2125,"close":2125,"change":490,"percent_change":984,"volume":2126,"transactions":9,"vwap":2125},"2025-06-18",29.42,29.32,52400,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":2133,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2132},"2025-06-17",29.49,29.575,29.377,29.41,-0.183,-0.62,53100,{"date":2137,"open":2138,"high":1952,"low":2118,"close":2139,"change":2140,"percent_change":45,"volume":1648,"transactions":9,"vwap":2139},"2025-06-16",29.545,29.593,0.293,{"date":2142,"open":2112,"high":1951,"low":2143,"close":1970,"change":220,"percent_change":2144,"volume":2145,"transactions":9,"vwap":1970},"2025-06-13",29.26,-1.11,23200,{"date":2147,"open":2148,"high":1952,"low":2148,"close":1935,"change":732,"percent_change":923,"volume":2149,"transactions":9,"vwap":1935},"2025-06-12",29.48,130800,{"date":2151,"open":1958,"high":1928,"low":2102,"close":2152,"change":1230,"percent_change":758,"volume":2153,"transactions":9,"vwap":2152},"2025-06-11",29.56,134600,{"date":2155,"open":1962,"high":2102,"low":1962,"close":2118,"change":697,"percent_change":1736,"volume":2156,"transactions":9,"vwap":2118},"2025-06-10",51700,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2112,"change":107,"percent_change":737,"volume":2162,"transactions":9,"vwap":2112},"2025-06-09",29.43,29.47,29.34,98000,{"date":2164,"open":2165,"high":2166,"low":2165,"close":2167,"change":142,"percent_change":1115,"volume":2168,"transactions":9,"vwap":2167},"2025-06-06",29.16,29.33,29.31,61100,{"date":2170,"open":2171,"high":2171,"low":2172,"close":2173,"change":1447,"percent_change":1447,"volume":2091,"transactions":9,"vwap":2173},"2025-06-05",29.19,28.94,28.99,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2173,"change":1868,"percent_change":732,"volume":2179,"transactions":9,"vwap":2173},"2025-06-04",29.049999,29.1,28.97,35300,{"date":2181,"open":2182,"high":2178,"low":2183,"close":2178,"change":945,"percent_change":932,"volume":2184,"transactions":9,"vwap":2178},"2025-06-03",28.85,28.72,58700,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":1128,"percent_change":582,"volume":2191,"transactions":9,"vwap":2190},"2025-06-02",28.58,28.76,28.439,28.75,137800,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":1447,"percent_change":1447,"volume":2198,"transactions":9,"vwap":2197},"2025-05-30",28.51,28.65,28.35,28.59,328900,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2197,"change":732,"percent_change":122,"volume":2204,"transactions":9,"vwap":2197},"2025-05-29",28.603,28.61,28.46,57600,{"date":2206,"open":2207,"high":2207,"low":2208,"close":2209,"change":610,"percent_change":952,"volume":2210,"transactions":9,"vwap":2209},"2025-05-28",28.67,28.49,28.52,56400,{"date":2212,"open":2194,"high":2213,"low":2214,"close":2207,"change":593,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2207},"2025-05-27",28.7,28.42,1.59,150500,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":508,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2222},"2025-05-23",28.15,28.28,28.09,28.22,-0.98,89300,{"date":2226,"open":2214,"high":2227,"low":2228,"close":2229,"change":211,"percent_change":251,"volume":2230,"transactions":9,"vwap":2229},"2025-05-22",28.63,28.405,28.5,110100,{"date":2232,"open":2233,"high":2234,"low":2194,"close":2235,"change":1564,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2235},"2025-05-21",28.827,28.95,28.53,-1.62,126700,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":1447,"percent_change":1447,"volume":2244,"transactions":9,"vwap":2243},"2025-05-20",28.9,29.040001,28.88,29,4451900,{"date":2246,"open":2247,"high":2248,"low":2247,"close":2243,"change":1068,"percent_change":1055,"volume":2249,"transactions":9,"vwap":2243},"2025-05-19",28.54,29.030001,185600,{"date":2251,"open":2207,"high":2252,"low":2247,"close":2253,"change":737,"percent_change":1468,"volume":2254,"transactions":9,"vwap":2253},"2025-05-16",28.89,28.77,152700,{"date":2256,"open":2196,"high":2197,"low":2257,"close":2258,"change":1136,"percent_change":231,"volume":2259,"transactions":9,"vwap":2258},"2025-05-15",28.24,28.57,58900,{"date":2261,"open":2183,"high":2183,"low":2247,"close":2262,"change":962,"percent_change":349,"volume":2263,"transactions":9,"vwap":2262},"2025-05-14",28.56,57200,{"date":2265,"open":2266,"high":2182,"low":2266,"close":2267,"change":1447,"percent_change":1447,"volume":2268,"transactions":9,"vwap":2267},"2025-05-13",28.6,28.69,68900,{"date":2270,"open":2271,"high":2213,"low":2272,"close":2267,"change":38,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2267},"2025-05-12",28.62,28.575,2.61,64100,{"date":2276,"open":2277,"high":2277,"low":2278,"close":2279,"change":1136,"percent_change":231,"volume":2280,"transactions":9,"vwap":2279},"2025-05-09",28.08,27.84,27.96,72900,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":1086,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2286},"2025-05-08",27.92,28.2,27.907,27.95,0.54,280400,{"date":2290,"open":2291,"high":2286,"low":2292,"close":2293,"change":2294,"percent_change":1868,"volume":2295,"transactions":9,"vwap":2293},"2025-05-07",27.81,27.66,27.8,0.005,195900,{"date":2297,"open":2291,"high":2298,"low":2299,"close":2300,"change":2301,"percent_change":1971,"volume":2302,"transactions":9,"vwap":2300},"2025-05-06",27.97,27.765,27.795,-0.135,57400,{"date":2304,"open":2305,"high":2306,"low":2283,"close":2307,"change":610,"percent_change":190,"volume":2308,"transactions":9,"vwap":2307},"2025-05-05",27.94,28.12,27.93,60700,{"date":2310,"open":2311,"high":2312,"low":2278,"close":2277,"change":759,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2277},"2025-05-02",27.975,28.14,1.89,244900,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":737,"percent_change":38,"volume":2321,"transactions":9,"vwap":2320},"2025-05-01",27.76,27.77,27.54,27.56,404200,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":1266,"percent_change":610,"volume":2328,"transactions":9,"vwap":2327},"2025-04-30",27.030001,27.39,26.98,27.36,47300,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":446,"percent_change":766,"volume":2335,"transactions":9,"vwap":2334},"2025-04-29",27.3,27.45,27.23,27.4,311600,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2331,"change":1447,"percent_change":1447,"volume":2341,"transactions":9,"vwap":2331},"2025-04-28",27.38,27.398,27.108,31900,{"date":2343,"open":2344,"high":2331,"low":2345,"close":2331,"change":758,"percent_change":708,"volume":2346,"transactions":9,"vwap":2331},"2025-04-25",27.136,27.075001,152500,{"date":2348,"open":2349,"high":2350,"low":2349,"close":2351,"change":1087,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2351},"2025-04-24",26.64,27.14,27.13,1.76,326000,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":2287,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2359},"2025-04-23",26.76,27.07,26.63,26.66,2.07,100000,{"date":180,"open":2363,"high":2364,"low":176,"close":2365,"change":122,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2365},25.87,26.25,26.12,0.97,257000]