[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EDOW":3,"homepage-market-summary":30,"stock-historical-EDOW":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"EDOW","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 Dow 30 Equal Weight ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.2045,0.5348,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},44.3988,44.39,44.4055,44.2707,44.3228,0.076,0.17,3263.860761,46.897,39.126,23386.986535244,67.9,2300,{"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},33.52,22750,8303646.633811,30.76,"2025-04-22",[182,185,195,205,215,225,236,247,257,266,277,287,297,308,317,327,336,346,354,363,374,384,394,405,414,425,435,446,455,464,474,484,494,505,515,522,533,543,553,563,572,583,592,601,611,620,631,642,651,661,672,682,693,702,709,717,727,738,749,757,764,771,779,787,794,801,807,816,823,830,838,846,855,864,872,880,887,894,903,912,920,928,935,939,946,953,960,968,974,981,989,996,1004,1012,1021,1029,1036,1043,1050,1058,1065,1074,1082,1090,1098,1105,1113,1120,1127,1134,1141,1146,1152,1159,1167,1174,1183,1189,1195,1203,1211,1217,1225,1234,1242,1249,1257,1264,1272,1279,1287,1296,1302,1311,1320,1328,1337,1346,1353,1361,1370,1375,1383,1389,1397,1403,1411,1417,1423,1431,1436,1442,1448,1457,1461,1466,1470,1477,1483,1488,1495,1501,1505,1510,1516,1522,1527,1533,1540,1548,1554,1560,1567,1570,1575,1581,1586,1593,1597,1600,1606,1612,1616,1621,1628,1634,1638,1642,1647,1653,1658,1663,1667,1673,1679,1685,1690,1694,1701,1706,1710,1715,1721,1725,1730,1738,1744,1750,1755,1760,1767,1774,1779,1786,1793,1800,1805,1811,1817,1824,1831,1836,1840,1844,1851,1859,1866,1872,1879,1887,1893,1899,1904,1909,1915,1921,1929,1934,1940,1946,1952,1958,1966,1974,1981,1989,1996,2004,2011,2018,2023,2030,2037,2046,2049,2054,2059,2066,2073,2079,2083,2087,2092,2099,2104,2109,2114,2119,2123,2127,2134,2137,2144,2150,2155,2161,2168,2172,2178,2184,2189,2196,2200,2206,2213,2221,2226,2233,2241,2247,2254,2261,2269,2276,2283,2291,2299,2307,2314,2321,2326,2331,2336,2342,2348,2353,2360,2366,2371,2376,2380,2386,2391,2395,2402,2409,2414,2418,2426,2432,2439,2446,2453,2458,2465,2471,2477,2481,2490,2494,2500,2506,2512,2518,2524,2531,2536,2541,2548,2554,2559,2566,2573,2580,2587,2593,2597,2603,2607,2615,2620,2629,2635,2643,2650,2657,2663,2671,2676,2682,2689,2696,2703,2710,2717],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},137,44.3537,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",44.4,44.46,44.12,0.0428,0.1,18908.4609,235,44.2396,{"date":196,"open":197,"high":198,"low":199,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",44.8,44.8348,44.28,-0.35,-0.78,12508.310516,146,44.6396,{"date":206,"open":207,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",44.79,44.52,44.63,-0.2091,-0.47,29879.091917,387,44.6316,{"date":216,"open":217,"high":218,"low":217,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",44.76,45.03,44.8391,-0.2225,-0.49,16270.14278,131,44.885,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",44.875,45.085,44.8237,45.0616,0.2422,0.54,4444.184957,112,44.9391,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",44.88,44.939,44.695,44.8194,-0.2372,-0.53,17888.750387,188,44.8241,{"date":248,"open":249,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",45.293941,45,45.0566,-0.3057,-0.67,7704.467655,140,45.1161,{"date":258,"open":259,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":183,"vwap":265},"2026-09-22",45.63,45.17,45.3623,-0.0333,-0.07,16819.110382,45.3217,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",45.34,45.41,45.19,45.3956,0.2783,0.62,13223.63422,161,45.3499,{"date":278,"open":279,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",45.24,45.01,45.1173,-0.1831,-0.4,10572.972961,171,45.0763,{"date":288,"open":289,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",45.37,45.15,45.3004,0.1997,0.44,15900.799126,159,45.2638,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",45.51,45.57,44.89,45.1007,-0.3953,-0.87,20855.440817,249,45.4204,{"date":309,"open":310,"high":310,"low":311,"close":312,"change":313,"percent_change":221,"volume":314,"transactions":315,"vwap":316},"2026-09-15",45.66,45.43,45.496,-0.224,18551.144359,172,45.5399,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":23,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-14",45.7,45.89,45.6404,45.72,0.37,9260.504544,129,45.7847,{"date":328,"open":329,"high":330,"low":331,"close":331,"change":332,"percent_change":89,"volume":333,"transactions":334,"vwap":335},"2026-09-11",45.565,45.64,45.55,0.46,6851.0095,115,45.5843,{"date":337,"open":338,"high":339,"low":340,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-10",45.28,45.3899,45.09,-0.25,-0.55,10810.743996,202,45.2419,{"date":347,"open":348,"high":348,"low":268,"close":268,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-09",45.59,-0.36,-0.79,34371.125111,290,45.4774,{"date":355,"open":356,"high":357,"low":319,"close":319,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-08",46,46.015,-0.64,-1.38,16788.115845,229,45.8845,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-04",46.47,46.4866,46.33,46.34,-0.3324,-0.71,8522.511035,124,46.4069,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":295,"vwap":383},"2026-09-03",46.54,46.74,46.46,46.6724,0.4124,0.89,11657.2468,46.6335,{"date":385,"open":386,"high":387,"low":386,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-02",46.16,46.3599,46.26,0.2614,0.57,9000.532659,128,46.2885,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-01",46.12,46.3194,45.965,45.9986,-0.2681,-0.58,10885.879797,151,46.0886,{"date":406,"open":407,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":325,"vwap":413},"2026-08-31",46.451,46.2,46.2667,-0.2425,-0.52,6050.525566,46.2992,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-28",46.49,46.64,46.3701,46.5092,0.0752,0.16,13357.072996,125,46.5165,{"date":426,"open":427,"high":428,"low":427,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-27",46.25,46.57,46.434,0.1888,0.41,14967.312987,138,46.4255,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-26",46.29,46.416,46.15,46.2452,-0.1316,-0.28,9894.527247,155,46.2438,{"date":447,"open":448,"high":448,"low":449,"close":450,"change":451,"percent_change":191,"volume":452,"transactions":453,"vwap":454},"2026-08-25",46.43,46.23,46.3768,0.0447,16332.762942,184,46.3513,{"date":456,"open":386,"high":457,"low":386,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-24",46.4083,46.3321,0.2421,0.53,4941.094695,107,46.3192,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":372,"vwap":473},"2026-08-21",46.03,46.19,46.005,46.09,0.23,0.5,5633.055083,46.1365,{"date":475,"open":476,"high":477,"low":478,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-20",45.97,46.17,45.86,-0.5925,-1.28,7019.189706,147,46.0499,{"date":485,"open":486,"high":487,"low":488,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-19",46.63,46.7199,46.4525,0.4024,0.87,4286.889292,113,46.5403,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-18",45.96,46.21,45.8204,46.0501,0.1649,0.36,17897.855001,164,46.0869,{"date":506,"open":507,"high":408,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-17",46.1,45.8308,45.8852,-0.4148,-0.9,17256.400559,215,45.982,{"date":516,"open":448,"high":448,"low":388,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":453,"vwap":521},"2026-08-14",46.3,-0.0864,-0.19,16854.211647,46.3585,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-13",46.4,46.5,46.175,46.3864,0.0024,0.01,19048.792419,226,46.3273,{"date":534,"open":535,"high":536,"low":497,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-12",46.35,46.48,46.384,0.0149,0.03,18820.241851,180,46.3459,{"date":544,"open":545,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-11",46.6226,46.36,46.3691,-0.2109,-0.45,23458.601925,214,46.4665,{"date":554,"open":536,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-10",46.6281,46.4301,46.58,0.0203,0.04,13434.529334,234,46.5475,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":430,"percent_change":431,"volume":569,"transactions":570,"vwap":571},"2026-08-07",46.39,46.65,46.38,46.5597,19295.692445,193,46.4789,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-06",46.76,46.88,46.2415,46.3709,-0.3585,-0.77,26916.467456,273,46.5208,{"date":584,"open":585,"high":25,"low":586,"close":587,"change":588,"percent_change":137,"volume":589,"transactions":590,"vwap":591},"2026-08-05",46.66,46.59,46.7294,0.3078,19835.309815,205,46.7343,{"date":593,"open":594,"high":365,"low":320,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-04",45.95,46.4216,0.5795,1.26,14017.548022,201,46.2223,{"date":602,"open":603,"high":604,"low":319,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-03",45.76,45.98,45.8421,0.4919,1.08,13895.087364,213,45.7697,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":132,"volume":618,"transactions":255,"vwap":619},"2026-07-31",45.035,45.4499,44.8901,45.3502,0.3516,8521.101463,45.1516,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-30",44.83,45.015,44.625,44.9986,0.0231,0.05,32421.908622,210,44.9262,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-29",45.33,45.38,44.9132,44.9755,-0.5645,-1.24,42780.396764,298,45.2734,{"date":643,"open":633,"high":644,"low":633,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-28",45.71,45.54,0.7906,1.77,23494.796096,293,45.5792,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":490,"volume":658,"transactions":659,"vwap":660},"2026-07-27",44.74,44.94,44.71,44.7494,0.3855,15923.574823,217,44.8136,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-24",44.05,44.4897,43.77,44.3639,0.3758,0.85,10350.036097,173,44.313,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":315,"vwap":681},"2026-07-23",43.92,44.11,43.82,43.9881,-0.4378,-0.99,9640.288965,43.9488,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-22",44.51,44.7,44.3904,44.4259,-0.0213,-0.05,12661.0525,148,44.5446,{"date":694,"open":695,"high":696,"low":695,"close":697,"change":698,"percent_change":501,"volume":699,"transactions":700,"vwap":701},"2026-07-21",44.33,44.505,44.4472,0.1577,5362.1873,90,44.4349,{"date":703,"open":684,"high":684,"low":704,"close":704,"change":705,"percent_change":342,"volume":706,"transactions":707,"vwap":708},"2026-07-20",44.2895,-0.2466,7256.630528,123,44.4128,{"date":710,"open":711,"high":250,"low":712,"close":713,"change":714,"percent_change":342,"volume":715,"transactions":691,"vwap":716},"2026-07-17",44.95,44.41,44.5361,-0.2482,12194.470042,44.8042,{"date":718,"open":685,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-16",44.86,44.68,44.7843,0.3834,0.86,8894.96394,154,44.7822,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-15",44.42,44.66,44.395,44.4009,0.0554,0.12,8451.8245,174,44.4962,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-14",44.35,44.5378,44.29,44.3455,-0.4199,-0.94,12393.240711,145,44.3714,{"date":750,"open":751,"high":301,"low":730,"close":752,"change":753,"percent_change":689,"volume":754,"transactions":755,"vwap":756},"2026-07-13",44.84,44.7654,-0.0226,15448.952083,167,44.7965,{"date":758,"open":685,"high":622,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-10",44.67,44.788,0.233,0.52,8300,{"date":765,"open":766,"high":767,"low":766,"close":768,"change":769,"percent_change":689,"volume":770,"transactions":9,"vwap":768},"2026-07-09",44.36,44.61,44.555,-0.023,10300,{"date":772,"open":653,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-08",44.81,44.43,44.578,-0.462,-1.03,22200,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":734,"volume":786,"transactions":9,"vwap":784},"2026-07-07",45.35,45.427,45.029999,45.040001,0.054,19700,{"date":788,"open":783,"high":783,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-06",44.627,44.986,0.011,0.02,9900,{"date":795,"open":684,"high":796,"low":684,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-02",44.98,44.975,0.667,1.51,22400,{"date":802,"open":803,"high":208,"low":803,"close":804,"change":805,"percent_change":52,"volume":806,"transactions":9,"vwap":804},"2026-07-01",44.060001,44.308,0.218,12800,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-30",44.17,44.25,44.02,44.09,-0.048,-0.11,9700,{"date":817,"open":818,"high":819,"low":812,"close":820,"change":821,"percent_change":127,"volume":822,"transactions":9,"vwap":820},"2026-06-29",44.099998,44.215,44.138,0.174,11900,{"date":824,"open":825,"high":189,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-26",43.76,43.964,0.347,0.8,12000,{"date":831,"open":674,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-25",44.080002,43.59,43.617,-0.33,-0.75,17600,{"date":839,"open":840,"high":841,"low":840,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-24",43.83,44.26,43.947,0.089,0.2,10800,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-23",43.65,43.934,43.57,43.858,0.21,0.48,131400,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-22",43.69,43.88,43.58,43.648,-0.104,-0.24,33400,{"date":865,"open":866,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-18",43.93,43.67,43.752,0.077,0.18,19100,{"date":873,"open":874,"high":695,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-17",44.18,43.13,43.675,-0.663,-1.5,15000,{"date":881,"open":882,"high":774,"low":809,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-16",44.27,44.338,0.208,0.47,18200,{"date":888,"open":889,"high":740,"low":189,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-15",44.16,44.13,0.256,0.58,6900,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-12",43.99,44.049999,43.7,43.874,0.103,0.24,18100,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-11",43.26,43.851,43.235,43.771,0.572,1.32,8000,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":679,"volume":919,"transactions":9,"vwap":917},"2026-06-10",43.35,43.6,43.14,43.199,-0.431,8200,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":844,"volume":927,"transactions":9,"vwap":925},"2026-06-09",43.64,43.81,43.385,43.63,0.085,4700,{"date":929,"open":922,"high":930,"low":931,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-08",43.815,43.545,-0.1,-0.23,8700,{"date":936,"open":675,"high":675,"low":850,"close":937,"change":938,"percent_change":350,"volume":879,"transactions":9,"vwap":937},"2026-06-05",43.645,-0.347,{"date":940,"open":941,"high":675,"low":674,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-04",43.98,43.992,0.485,1.11,13100,{"date":947,"open":676,"high":948,"low":949,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-03",43.84,43.507,-0.518,-1.18,17200,{"date":954,"open":955,"high":890,"low":956,"close":957,"change":958,"percent_change":734,"volume":959,"transactions":9,"vwap":957},"2026-06-02",43.929,43.91,44.025002,0.053,5500,{"date":961,"open":962,"high":941,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-01",43.94,43.79,43.972,-0.018,-0.04,19800,{"date":969,"open":676,"high":970,"low":971,"close":896,"change":972,"percent_change":232,"volume":973,"transactions":9,"vwap":896},"2026-05-29",44.040001,43.75,0.237,18000,{"date":975,"open":976,"high":948,"low":977,"close":978,"change":979,"percent_change":980,"volume":945,"transactions":9,"vwap":978},"2026-05-28",43.74,43.66,43.753,-0.027,-0.06,{"date":982,"open":983,"high":984,"low":983,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-05-27",43.54,43.925,43.78,0.257,0.59,13200,{"date":990,"open":676,"high":676,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-05-26",43.408,43.523,-0.246,-0.56,13600,{"date":997,"open":998,"high":999,"low":848,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-05-22",43.8,43.87,43.769,0.276,0.63,11800,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":273,"volume":1011,"transactions":9,"vwap":1009},"2026-05-21",43.049999,43.504,42.915,43.493,0.268,7100,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-20",42.99,43.265,42.9,43.225,0.388,0.91,10400,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":253,"volume":1028,"transactions":9,"vwap":1026},"2026-05-19",43.0099983,43.104,42.82,42.837,-0.288,12500,{"date":1030,"open":1031,"high":1032,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-18",42.88,43.125,0.289,0.67,4800,{"date":1037,"open":1038,"high":1014,"low":1039,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-15",42.98,42.836,-0.285,-0.66,6300,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":723,"volume":770,"transactions":9,"vwap":1048},"2026-05-14",43.2,43.23,43.099998,43.121,0.366,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":112,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1055},"2026-05-13",42.68,42.83,42.563,42.755,-0.02,7800,{"date":1059,"open":1060,"high":1061,"low":1060,"close":1062,"change":1063,"percent_change":1064,"volume":934,"transactions":9,"vwap":1062},"2026-05-12",42.49,42.8,42.765,0.179,0.42,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-11",42.64,42.72,42.483,42.586,-0.131,-0.31,16400,{"date":1075,"open":1076,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-08",42.76,42.6,42.717,0.092,0.22,11200,{"date":1083,"open":1084,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-07",42.86,42.56,42.625,-0.13,-0.3,14400,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1055,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1055},"2026-05-06",42.69,42.79,42.611,0.436,1.03,14700,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":323,"volume":945,"transactions":9,"vwap":1103},"2026-05-05",42.28,42.47,42.16,42.319,0.154,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":511,"volume":1112,"transactions":9,"vwap":1110},"2026-05-04",42.41,42.535,42.12,42.165,-0.385,20200,{"date":1114,"open":1053,"high":1115,"low":1116,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-05-01",42.94,42.55,-0.086,-0.2,10200,{"date":1121,"open":1122,"high":1123,"low":1122,"close":1124,"change":1125,"percent_change":607,"volume":1126,"transactions":9,"vwap":1124},"2026-04-30",42.19,42.67,42.636,0.455,5400,{"date":1128,"open":1129,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":200,"volume":1133,"transactions":9,"vwap":1131},"2026-04-29",42.24,42.092999,42.181,-0.15,10900,{"date":1135,"open":1136,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":901,"volume":1140,"transactions":9,"vwap":1138},"2026-04-28",42.5,42.21,42.331,0.101,23700,{"date":1142,"open":1143,"high":1144,"low":1137,"close":1145,"change":932,"percent_change":862,"volume":1081,"transactions":9,"vwap":1145},"2026-04-27",42.27,42.45,42.23,{"date":1147,"open":1148,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":980,"volume":763,"transactions":9,"vwap":1150},"2026-04-24",42.38,42.224,42.33,-0.026,{"date":1153,"open":1144,"high":1144,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-04-23",42.099998,42.356,-0.181,-0.43,11000,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":293,"volume":1166,"transactions":9,"vwap":1164},"2026-04-22",42.46,42.637,42.456,42.537,0.185,7300,{"date":1168,"open":1169,"high":1031,"low":1170,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-04-21",42.77,42.352,-0.228,-0.54,9600,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-04-20",42.62,42.7,42.52,42.58,-0.071,-0.17,16000,{"date":1184,"open":1100,"high":1084,"low":1100,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-04-17",42.651,0.651,1.55,19300,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1192,"change":23,"percent_change":431,"volume":1194,"transactions":9,"vwap":1192},"2026-04-16",41.9,42,41.79,18700,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":112,"volume":1202,"transactions":9,"vwap":1200},"2026-04-15",41.886,41.93,41.65,41.83,-0.005,13000,{"date":1204,"open":1205,"high":1206,"low":1205,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-04-14",41.54,41.89,41.835,0.254,0.61,15100,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1214,"change":1216,"percent_change":137,"volume":1173,"transactions":9,"vwap":1214},"2026-04-13",41.135,41.581,41.080002,0.272,{"date":1218,"open":1219,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-04-10",41.7,41.27,41.309,-0.352,-0.84,18900,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-04-09",41.31,41.74,41.26,41.661,0.27,0.65,17500,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":952,"transactions":9,"vwap":1239},"2026-04-08",41.34,41.44,41.17,41.391,0.929,2.3,{"date":1243,"open":1244,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":349,"volume":1248,"transactions":9,"vwap":1246},"2026-04-07",40.6,40.26,40.462,-0.148,16300,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":470,"volume":1256,"transactions":9,"vwap":1254},"2026-04-06",40.532,40.66,40.47,40.61,0.093,18300,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":792,"volume":1089,"transactions":9,"vwap":1262},"2026-04-02",40.21,40.531,40.11,40.517,0.007,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1132,"volume":1271,"transactions":9,"vwap":1269},"2026-04-01",40.67,40.71,40.44,40.51,-0.061,41800,{"date":1273,"open":1274,"high":1275,"low":1261,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-03-31",40.24,40.571,0.703,1.76,263100,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":152,"volume":1286,"transactions":9,"vwap":1284},"2026-03-30",40.07,40.13,39.69,39.868,0.138,22100,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-03-27",40.09,40.23,39.71,39.73,-0.59,-1.46,31100,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1300,"change":1301,"percent_change":638,"volume":1003,"transactions":9,"vwap":1300},"2026-03-26",40.58,40.79,40.32,-0.505,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-03-25",40.89,40.961,40.74,40.825,0.306,0.76,20900,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-03-24",40.45,40.815,40.4,40.519,-0.179,-0.44,15800,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":837,"transactions":9,"vwap":1325},"2026-03-23",40.85,40.98,40.597,40.698,0.509,1.27,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-03-20",40.53,40.545,40.125,40.189,-0.443,-1.09,12200,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-03-19",40.59,40.735,40.43,40.632,-0.198,-0.48,27600,{"date":1347,"open":1348,"high":1348,"low":1349,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-03-18",41.38,40.83,-0.704,-1.69,7200,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":263,"volume":1360,"transactions":9,"vwap":1358},"2026-03-17",41.76,41.78,41.52,41.534,-0.028,25900,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-03-16",41.51,41.669,41.46,41.562,0.232,0.56,7500,{"date":1371,"open":1365,"high":1372,"low":1229,"close":1373,"change":1374,"percent_change":1374,"volume":945,"transactions":9,"vwap":1373},"2026-03-13",41.705,41.33,0,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1373,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1373},"2026-03-12",41.48,41.58,41.29,-0.442,-1.06,247200,{"date":1384,"open":1385,"high":1385,"low":1199,"close":1386,"change":1387,"percent_change":1388,"volume":886,"transactions":9,"vwap":1386},"2026-03-11",42.0099983,41.772,-0.258,-0.61,{"date":1390,"open":1391,"high":1100,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-03-10",41.855,41.81,42.029999,0.08,0.19,23200,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":191,"percent_change":901,"volume":778,"transactions":9,"vwap":1402},"2026-03-09",41.56,42.040001,41.235,41.95,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":350,"volume":1410,"transactions":9,"vwap":1408},"2026-03-06",41.77,41.905,41.47,41.85,-0.333,19500,{"date":1412,"open":1413,"high":1060,"low":1400,"close":1414,"change":1415,"percent_change":1294,"volume":1416,"transactions":9,"vwap":1414},"2026-03-05",42.44,42.183,-0.623,25200,{"date":1418,"open":1161,"high":1419,"low":1161,"close":1420,"change":1421,"percent_change":1422,"volume":1352,"transactions":9,"vwap":1420},"2026-03-04",42.855,42.806,0.146,0.34,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":442,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1428},"2026-03-03",42.31,42.799,42.11,42.66,-0.65,62500,{"date":1432,"open":1433,"high":1434,"low":1433,"close":1115,"change":932,"percent_change":933,"volume":1435,"transactions":9,"vwap":1115},"2026-03-02",42.71,43.060001,30900,{"date":1437,"open":1093,"high":1438,"low":1169,"close":1439,"change":1440,"percent_change":932,"volume":1441,"transactions":9,"vwap":1439},"2026-02-27",43.18,43.040001,-0.042,20600,{"date":1443,"open":1444,"high":1444,"low":1014,"close":1445,"change":1446,"percent_change":862,"volume":1447,"transactions":9,"vwap":1445},"2026-02-26",43.36,43.082001,-0.103,15500,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-02-25",43.17,43.203,42.95,43.185,0.062,0.14,20300,{"date":1458,"open":1025,"high":1450,"low":1025,"close":1459,"change":1460,"percent_change":828,"volume":1081,"transactions":9,"vwap":1459},"2026-02-24",43.123,0.343,{"date":1462,"open":1047,"high":1047,"low":1463,"close":1464,"change":549,"percent_change":1465,"volume":1441,"transactions":9,"vwap":1464},"2026-02-23",42.73,42.78,-1.04,{"date":1467,"open":916,"high":1046,"low":1115,"close":1046,"change":1468,"percent_change":885,"volume":1469,"transactions":9,"vwap":1046},"2026-02-20",0.203,13900,{"date":1471,"open":916,"high":1472,"low":1115,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2026-02-19",43.239,43.027,-0.201,-0.46,17300,{"date":1478,"open":1479,"high":1480,"low":1006,"close":1481,"change":1482,"percent_change":844,"volume":1202,"transactions":9,"vwap":1481},"2026-02-18",43.12,43.3,43.228,0.088,{"date":1484,"open":875,"high":1485,"low":1486,"close":916,"change":1056,"percent_change":689,"volume":1487,"transactions":9,"vwap":916},"2026-02-17",43.217,42.87,11600,{"date":1489,"open":1023,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":421,"volume":1494,"transactions":9,"vwap":1492},"2026-02-13",43.34,43.0050011,43.16,0.07,21600,{"date":1496,"open":1497,"high":915,"low":1498,"close":1499,"change":1475,"percent_change":1381,"volume":1500,"transactions":9,"vwap":1499},"2026-02-12",43.49,43.055,43.09,23000,{"date":1502,"open":848,"high":977,"low":1503,"close":1504,"change":792,"percent_change":627,"volume":1210,"transactions":9,"vwap":1504},"2026-02-11",43.435,43.55,{"date":1506,"open":1507,"high":971,"low":1508,"close":1508,"change":1493,"percent_change":421,"volume":1509,"transactions":9,"vwap":1508},"2026-02-10",43.62,43.53,15200,{"date":1511,"open":1512,"high":833,"low":1490,"close":1513,"change":1514,"percent_change":1344,"volume":1515,"transactions":9,"vwap":1513},"2026-02-09",43.45,43.46,-0.21,28300,{"date":1517,"open":1518,"high":867,"low":1518,"close":867,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":867},"2026-02-06",42.96,0.94,2.2,43200,{"date":1523,"open":1518,"high":1524,"low":1463,"close":1463,"change":1525,"percent_change":511,"volume":1526,"transactions":9,"vwap":1463},"2026-02-05",43.02,-0.39,29800,{"date":1528,"open":1061,"high":1529,"low":1061,"close":1479,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1479},"2026-02-04",43.22,0.463,1.09,33900,{"date":1534,"open":1136,"high":1093,"low":1535,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2026-02-03",42.43,42.657,0.045,0.11,35500,{"date":1541,"open":1542,"high":1067,"low":1543,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2026-02-02",42.17,42.13,42.612,0.292,0.69,118000,{"date":1549,"open":1154,"high":1550,"low":1198,"close":1551,"change":870,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1551},"2026-01-30",42.35,42.32,0.43,1314200,{"date":1555,"open":1556,"high":1557,"low":1191,"close":1558,"change":627,"percent_change":734,"volume":1559,"transactions":9,"vwap":1558},"2026-01-29",42.07,42.3,42.14,11500,{"date":1561,"open":1109,"high":1562,"low":1563,"close":1564,"change":1565,"percent_change":1514,"volume":1566,"transactions":9,"vwap":1564},"2026-01-28",42.18,41.99,42.09,-0.09,13500,{"date":1568,"open":1427,"high":1569,"low":1393,"close":1562,"change":442,"percent_change":1041,"volume":822,"transactions":9,"vwap":1562},"2026-01-27",42.22,{"date":1571,"open":1550,"high":1161,"low":1572,"close":1161,"change":1395,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1161},"2026-01-26",42.335,0.45,4600,{"date":1576,"open":1577,"high":1578,"low":1102,"close":1143,"change":1579,"percent_change":980,"volume":1580,"transactions":9,"vwap":1143},"2026-01-23",42.195,42.29,-0.025,5800,{"date":1582,"open":1583,"high":1101,"low":1578,"close":1584,"change":986,"percent_change":1209,"volume":1585,"transactions":9,"vwap":1584},"2026-01-22",42.37,42.295,14000,{"date":1587,"open":1588,"high":1564,"low":1588,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2026-01-21",41.62,42.037998,0.498,1.2,20800,{"date":1594,"open":1595,"high":1200,"low":1205,"close":1205,"change":253,"percent_change":1596,"volume":1566,"transactions":9,"vwap":1205},"2026-01-20",41.63,-1.59,{"date":1598,"open":1100,"high":1557,"low":1599,"close":1137,"change":932,"percent_change":862,"volume":893,"transactions":9,"vwap":1137},"2026-01-16",42.155,{"date":1601,"open":1557,"high":1602,"low":1603,"close":1425,"change":1604,"percent_change":122,"volume":1605,"transactions":9,"vwap":1425},"2026-01-15",42.428,42.251,0.106,8100,{"date":1607,"open":1543,"high":1129,"low":1608,"close":1609,"change":1610,"percent_change":112,"volume":1611,"transactions":9,"vwap":1609},"2026-01-14",42.030998,42.204,-0.006,11400,{"date":1613,"open":1583,"high":1583,"low":1614,"close":1137,"change":1615,"percent_change":1157,"volume":934,"transactions":9,"vwap":1137},"2026-01-13",42.139,-0.183,{"date":1617,"open":1542,"high":1618,"low":1385,"close":1618,"change":1619,"percent_change":529,"volume":1620,"transactions":9,"vwap":1618},"2026-01-12",42.393,0.003,8600,{"date":1622,"open":1623,"high":1624,"low":1154,"close":1625,"change":1422,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1625},"2026-01-09",42.227,42.4,42.39,0.81,9200,{"date":1629,"open":1630,"high":1102,"low":1630,"close":1631,"change":1632,"percent_change":1368,"volume":1633,"transactions":9,"vwap":1631},"2026-01-08",41.64,42.049999,0.236,22900,{"date":1635,"open":1137,"high":1137,"low":1636,"close":1636,"change":1637,"percent_change":201,"volume":1469,"transactions":9,"vwap":1636},"2026-01-07",41.814,-0.327,{"date":1639,"open":1193,"high":1562,"low":1193,"close":1640,"change":1641,"percent_change":159,"volume":829,"transactions":9,"vwap":1640},"2026-01-06",42.141,0.311,{"date":1643,"open":1644,"high":1645,"low":1644,"close":1200,"change":1422,"percent_change":1646,"volume":879,"transactions":9,"vwap":1200},"2026-01-05",41.53,41.961,0.82,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1650,"change":1395,"percent_change":332,"volume":1652,"transactions":9,"vwap":1650},"2026-01-02",41.225,41.49,41.15,79800,{"date":1654,"open":1378,"high":1378,"low":1655,"close":1655,"change":1088,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1655},"2025-12-31",41.3,-0.72,70400,{"date":1659,"open":1378,"high":1660,"low":1363,"close":1661,"change":966,"percent_change":932,"volume":1662,"transactions":9,"vwap":1661},"2025-12-30",41.649,41.6,40300,{"date":1664,"open":1588,"high":1364,"low":1588,"close":1630,"change":1665,"percent_change":1087,"volume":1666,"transactions":9,"vwap":1630},"2025-12-29",-0.055,4500,{"date":1668,"open":1199,"high":1669,"low":1670,"close":1671,"change":1672,"percent_change":627,"volume":763,"transactions":9,"vwap":1671},"2025-12-26",41.779,41.611,41.695,0.021,{"date":1674,"open":1675,"high":1676,"low":1675,"close":1676,"change":1677,"percent_change":1232,"volume":1678,"transactions":9,"vwap":1676},"2025-12-24",41.39,41.674,0.269,69600,{"date":1680,"open":1681,"high":1237,"low":1681,"close":1682,"change":1683,"percent_change":122,"volume":1684,"transactions":9,"vwap":1682},"2025-12-23",41.23,41.405,0.105,5200,{"date":1686,"open":1681,"high":1687,"low":1681,"close":1655,"change":1688,"percent_change":901,"volume":1689,"transactions":9,"vwap":1655},"2025-12-22",41.42,0.097,10500,{"date":1691,"open":1651,"high":1692,"low":1651,"close":1693,"change":1610,"percent_change":112,"volume":770,"transactions":9,"vwap":1693},"2025-12-19",41.36,41.203,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1698,"change":1699,"percent_change":689,"volume":1700,"transactions":9,"vwap":1698},"2025-12-18",41.28,41.455,41.209,-0.021,6800,{"date":1702,"open":1236,"high":1703,"low":1704,"close":1681,"change":1087,"percent_change":1072,"volume":1705,"transactions":9,"vwap":1681},"2025-12-17",41.5,41.16,11100,{"date":1707,"open":1357,"high":1357,"low":1708,"close":1692,"change":1709,"percent_change":1429,"volume":1509,"transactions":9,"vwap":1692},"2025-12-16",41.14,-0.27,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1595,"change":529,"percent_change":792,"volume":1605,"transactions":9,"vwap":1595},"2025-12-15",41.67,41.676,41.445,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1588,"change":1720,"percent_change":1088,"volume":967,"transactions":9,"vwap":1588},"2025-12-12",41.66,41.735,41.4,-0.126,{"date":1722,"open":1719,"high":1392,"low":1719,"close":1723,"change":1724,"percent_change":723,"volume":1447,"transactions":9,"vwap":1723},"2025-12-11",41.746,0.356,{"date":1726,"open":1727,"high":1365,"low":1727,"close":1675,"change":127,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1675},"2025-12-10",40.99,0.98,14300,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1727,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1727},"2025-12-09",41.13,41.25,40.974,-0.107,-0.26,8500,{"date":1739,"open":1675,"high":1675,"low":1740,"close":1741,"change":1742,"percent_change":342,"volume":1743,"transactions":9,"vwap":1741},"2025-12-08",41.089001,41.097,-0.226,12900,{"date":1745,"open":1650,"high":1746,"low":1747,"close":1747,"change":1748,"percent_change":1749,"volume":1352,"transactions":9,"vwap":1747},"2025-12-05",41.507,41.323,-0.034,-0.08,{"date":1751,"open":1687,"high":1407,"low":1379,"close":1752,"change":1753,"percent_change":1709,"volume":1754,"transactions":9,"vwap":1752},"2025-12-04",41.357,-0.113,16500,{"date":1756,"open":1757,"high":1758,"low":1757,"close":1407,"change":1422,"percent_change":1759,"volume":1620,"transactions":9,"vwap":1407},"2025-12-03",41.12,41.497,0.83,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1732,"change":1765,"percent_change":142,"volume":1766,"transactions":9,"vwap":1732},"2025-12-02",41.09,41.269,40.97,0.131,18800,{"date":1768,"open":1762,"high":1769,"low":1770,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2025-12-01",41.19,40.999,-0.237,-0.57,7600,{"date":1775,"open":1776,"high":1229,"low":1776,"close":1777,"change":1778,"percent_change":293,"volume":1574,"transactions":9,"vwap":1777},"2025-11-28",41.07,41.236,0.182,{"date":1780,"open":1781,"high":1704,"low":1781,"close":1782,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1782},"2025-11-26",40.88,41.054001,0.226,0.55,12700,{"date":1787,"open":1788,"high":1781,"low":1788,"close":1789,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1789},"2025-11-25",40.34,40.828,0.543,1.35,39000,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":1394,"percent_change":844,"volume":1799,"transactions":9,"vwap":1798},"2025-11-24",40.28,40.37,40.214,40.285,11700,{"date":1801,"open":1802,"high":1341,"low":1802,"close":1803,"change":943,"percent_change":1804,"volume":1487,"transactions":9,"vwap":1803},"2025-11-21",39.89,40.205,1.22,{"date":1806,"open":1807,"high":1244,"low":1808,"close":1808,"change":1809,"percent_change":350,"volume":1810,"transactions":9,"vwap":1808},"2025-11-20",40.41,39.72,-0.318,10700,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":966,"percent_change":932,"volume":1743,"transactions":9,"vwap":1816},"2025-11-19",40.060001,40.149,39.85,40.037998,{"date":1818,"open":1819,"high":1245,"low":1820,"close":1821,"change":1822,"percent_change":1388,"volume":1823,"transactions":9,"vwap":1821},"2025-11-18",40.080002,39.91,40.077999,-0.245,11300,{"date":1825,"open":1826,"high":1340,"low":1827,"close":1828,"change":1829,"percent_change":679,"volume":1830,"transactions":9,"vwap":1828},"2025-11-17",40.72,40.255,40.323,-0.405,14900,{"date":1832,"open":1339,"high":1781,"low":1269,"close":1833,"change":1834,"percent_change":1475,"volume":1835,"transactions":9,"vwap":1833},"2025-11-14",40.728,-0.189,9300,{"date":1837,"open":1227,"high":1348,"low":1322,"close":1838,"change":1475,"percent_change":1839,"volume":988,"transactions":9,"vwap":1838},"2025-11-13",40.917,-1.11,{"date":1841,"open":1229,"high":1363,"low":1229,"close":1842,"change":1843,"percent_change":232,"volume":1410,"transactions":9,"vwap":1842},"2025-11-12",41.377,0.221,{"date":1845,"open":1846,"high":1847,"low":1846,"close":1848,"change":1849,"percent_change":1791,"volume":1850,"transactions":9,"vwap":1848},"2025-11-11",40.65,41.2,41.156,0.547,15300,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1854,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1854},"2025-11-10",40.445,40.609,40.325,0.317,0.79,5700,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1862,"change":1864,"percent_change":421,"volume":1865,"transactions":9,"vwap":1862},"2025-11-07",40.18,40.292,40.014999,0.066,7700,{"date":1867,"open":1868,"high":1300,"low":1281,"close":1869,"change":1870,"percent_change":1871,"volume":1835,"transactions":9,"vwap":1869},"2025-11-06",40.184,40.226,-0.298,-0.74,{"date":1873,"open":1874,"high":1244,"low":1875,"close":1876,"change":1877,"percent_change":1368,"volume":1878,"transactions":9,"vwap":1876},"2025-11-05",40.3,40.251,40.524,0.227,9500,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":1885,"percent_change":1388,"volume":1886,"transactions":9,"vwap":1884},"2025-11-04",40.42,40.456,40.201,40.297,-0.249,22000,{"date":1888,"open":1781,"high":1781,"low":1889,"close":1890,"change":1891,"percent_change":1892,"volume":1605,"transactions":9,"vwap":1890},"2025-11-03",40.46,40.546,-0.286,-0.7,{"date":1894,"open":1306,"high":1781,"low":1895,"close":1896,"change":1897,"percent_change":1064,"volume":1898,"transactions":9,"vwap":1896},"2025-10-31",40.62,40.832,0.172,12100,{"date":1900,"open":1298,"high":1901,"low":1298,"close":1252,"change":1902,"percent_change":1903,"volume":806,"transactions":9,"vwap":1252},"2025-10-30",41.049999,-0.072,-0.18,{"date":1905,"open":1901,"high":1740,"low":1906,"close":1907,"change":1908,"percent_change":1772,"volume":1729,"transactions":9,"vwap":1907},"2025-10-29",40.691,40.732,-0.235,{"date":1910,"open":1911,"high":1757,"low":1912,"close":1913,"change":900,"percent_change":122,"volume":1914,"transactions":9,"vwap":1913},"2025-10-28",41,40.91,40.967,8900,{"date":1916,"open":1322,"high":1917,"low":1918,"close":1917,"change":1919,"percent_change":1920,"volume":1627,"transactions":9,"vwap":1917},"2025-10-27",40.864,40.712,0.243,0.6,{"date":1922,"open":1923,"high":1924,"low":1923,"close":1925,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1925},"2025-10-24",40.54,40.758,40.621,0.258,0.64,4200,{"date":1930,"open":1931,"high":1881,"low":1883,"close":1932,"change":1933,"percent_change":421,"volume":1858,"transactions":9,"vwap":1932},"2025-10-23",40.39,40.363,0.065,{"date":1935,"open":1268,"high":1936,"low":1937,"close":1938,"change":1939,"percent_change":411,"volume":1700,"transactions":9,"vwap":1938},"2025-10-22",40.484,40.225,40.298,-0.212,{"date":1941,"open":1795,"high":1942,"low":1795,"close":1269,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1269},"2025-10-21",40.618,0.284,0.71,64700,{"date":1947,"open":1948,"high":1869,"low":1949,"close":1869,"change":1950,"percent_change":1951,"volume":934,"transactions":9,"vwap":1869},"2025-10-20",40.0060005,39.941,0.423,1.06,{"date":1953,"open":1954,"high":1955,"low":1954,"close":1955,"change":1956,"percent_change":132,"volume":1957,"transactions":9,"vwap":1955},"2025-10-17",39.54,39.803,0.31,5600,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":1964,"percent_change":342,"volume":1965,"transactions":9,"vwap":1963},"2025-10-16",39.79,39.817,39.37,39.493,-0.218,6400,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":1972,"percent_change":966,"volume":1973,"transactions":9,"vwap":1971},"2025-10-15",39.87,40.085999,39.659,39.711,-0.016,6600,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":1980,"percent_change":471,"volume":1799,"transactions":9,"vwap":1979},"2025-10-14",39.26,39.875,39.205,39.727,0.199,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":1987,"percent_change":1096,"volume":1988,"transactions":9,"vwap":1986},"2025-10-13",39.53,39.65,39.47,39.528,0.402,3400,{"date":1990,"open":1991,"high":1992,"low":26,"close":26,"change":1993,"percent_change":1994,"volume":1995,"transactions":9,"vwap":26},"2025-10-10",39.97,40.063,-0.729,-1.83,10600,{"date":1997,"open":1998,"high":1998,"low":1999,"close":2000,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2000},"2025-10-09",40.099998,39.78,39.855,-0.165,-0.41,16700,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":2010,"percent_change":966,"volume":822,"transactions":9,"vwap":2009},"2025-10-08",40.16,40.199,40.0050011,40.02,-0.015,{"date":2012,"open":2013,"high":1289,"low":2014,"close":2015,"change":1565,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2015},"2025-10-07",40.081001,39.956,40.035,-0.22,6700,{"date":2019,"open":2020,"high":2020,"low":2021,"close":1332,"change":2022,"percent_change":1072,"volume":815,"transactions":9,"vwap":1332},"2025-10-06",40.14,39.94,-0.123,{"date":2024,"open":2025,"high":2026,"low":2025,"close":2027,"change":2028,"percent_change":142,"volume":2029,"transactions":9,"vwap":2027},"2025-10-03",40.19,40.482,40.248,0.127,14100,{"date":2031,"open":1289,"high":2032,"low":2033,"close":2034,"change":2035,"percent_change":107,"volume":2036,"transactions":9,"vwap":2034},"2025-10-02",40.182,39.99,40.121,0.026,6200,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2042},"2025-10-01",39.945,40.165,39.9,40.095001,0.155,0.39,10100,{"date":2047,"open":1283,"high":2021,"low":2048,"close":2021,"change":1783,"percent_change":390,"volume":1878,"transactions":9,"vwap":2021},"2025-09-30",39.66,{"date":2050,"open":2051,"high":2051,"low":2052,"close":2053,"change":785,"percent_change":1455,"volume":927,"transactions":9,"vwap":2053},"2025-09-29",39.76,39.58,39.714,{"date":2055,"open":2056,"high":1808,"low":2057,"close":2048,"change":2058,"percent_change":232,"volume":1965,"transactions":9,"vwap":2048},"2025-09-26",39.5,39.46,0.212,{"date":2060,"open":2061,"high":2052,"low":2062,"close":2063,"change":2064,"percent_change":370,"volume":2065,"transactions":9,"vwap":2063},"2025-09-25",39.468,39.42,39.448,-0.284,3600,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":2072,"percent_change":442,"volume":1319,"transactions":9,"vwap":2071},"2025-09-24",39.837,39.896,39.672,39.732,-0.112,{"date":2074,"open":2075,"high":1261,"low":2076,"close":2077,"change":1117,"percent_change":2016,"volume":2078,"transactions":9,"vwap":2077},"2025-09-23",40.049999,39.75,39.844,7400,{"date":2080,"open":2076,"high":2081,"low":2048,"close":2081,"change":2082,"percent_change":191,"volume":1835,"transactions":9,"vwap":2081},"2025-09-22",39.93,0.038,{"date":2084,"open":2081,"high":2081,"low":1292,"close":2085,"change":2086,"percent_change":1231,"volume":1823,"transactions":9,"vwap":2085},"2025-09-19",39.892,0.108,{"date":2088,"open":1999,"high":2089,"low":2090,"close":2091,"change":539,"percent_change":1394,"volume":815,"transactions":9,"vwap":2091},"2025-09-18",39.92,39.701,39.784,{"date":2093,"open":2094,"high":2095,"low":2094,"close":2096,"change":2097,"percent_change":501,"volume":2098,"transactions":9,"vwap":2096},"2025-09-17",39.67,39.908,39.754,0.141,8800,{"date":2100,"open":2101,"high":2101,"low":2102,"close":2103,"change":1972,"percent_change":966,"volume":2029,"transactions":9,"vwap":2103},"2025-09-16",39.7,39.51,39.613,{"date":2105,"open":1292,"high":2076,"low":2106,"close":2107,"change":2108,"percent_change":1181,"volume":1684,"transactions":9,"vwap":2107},"2025-09-15",39.6,39.629,-0.066,{"date":2110,"open":1815,"high":1820,"low":2111,"close":2112,"change":2113,"percent_change":358,"volume":1158,"transactions":9,"vwap":2112},"2025-09-12",39.689,39.695,-0.257,{"date":2115,"open":2116,"high":2117,"low":2116,"close":2117,"change":293,"percent_change":944,"volume":2118,"transactions":9,"vwap":2117},"2025-09-11",39.825,39.952,4900,{"date":2120,"open":2101,"high":2101,"low":2121,"close":2122,"change":1615,"percent_change":1475,"volume":1810,"transactions":9,"vwap":2122},"2025-09-10",39.387,39.512,{"date":2124,"open":1954,"high":2125,"low":2102,"close":2112,"change":2126,"percent_change":1956,"volume":1627,"transactions":9,"vwap":2112},"2025-09-09",39.707,0.123,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":2133,"percent_change":932,"volume":1995,"transactions":9,"vwap":2132},"2025-09-08",39.49,39.61,39.36,39.572,-0.038,{"date":2135,"open":2094,"high":2094,"low":1962,"close":2130,"change":1446,"percent_change":1736,"volume":2136,"transactions":9,"vwap":2130},"2025-09-05",13700,{"date":2138,"open":2139,"high":2140,"low":2056,"close":2141,"change":2142,"percent_change":1309,"volume":2143,"transactions":9,"vwap":2141},"2025-09-04",39.52,39.772,39.713,0.299,14800,{"date":2145,"open":2146,"high":2146,"low":2147,"close":2148,"change":1665,"percent_change":2149,"volume":1858,"transactions":9,"vwap":2148},"2025-09-03",39.44,39.245,39.414,-0.14,{"date":2151,"open":2152,"high":2153,"low":2152,"close":2153,"change":2154,"percent_change":1475,"volume":1210,"transactions":9,"vwap":2153},"2025-09-02",39.25,39.469,-0.184,{"date":2156,"open":2094,"high":2051,"low":2157,"close":2158,"change":2159,"percent_change":1514,"volume":2160,"transactions":9,"vwap":2158},"2025-08-29",39.56,39.653,-0.082,9800,{"date":2162,"open":1291,"high":2163,"low":2164,"close":2165,"change":2166,"percent_change":421,"volume":2167,"transactions":9,"vwap":2165},"2025-08-28",39.774,39.55,39.735,0.063,5300,{"date":2169,"open":2170,"high":1291,"low":2052,"close":2070,"change":2171,"percent_change":470,"volume":1369,"transactions":9,"vwap":2070},"2025-08-27",39.59,0.09,{"date":2173,"open":2057,"high":2174,"low":2175,"close":2174,"change":2176,"percent_change":1395,"volume":2177,"transactions":9,"vwap":2174},"2025-08-26",39.582,39.431,0.075,19400,{"date":2179,"open":2101,"high":2101,"low":2180,"close":2180,"change":2181,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2180},"2025-08-25",39.507,-0.238,-0.6,6000,{"date":2185,"open":2186,"high":1802,"low":2186,"close":2187,"change":2188,"percent_change":799,"volume":1166,"transactions":9,"vwap":2187},"2025-08-22",39.32,39.745,0.591,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":1720,"percent_change":2195,"volume":1057,"transactions":9,"vwap":2194},"2025-08-21",39.14,39.22,39.0099983,39.154,-0.32,{"date":2197,"open":2198,"high":2199,"low":2191,"close":2198,"change":2176,"percent_change":1395,"volume":1973,"transactions":9,"vwap":2198},"2025-08-20",39.28,39.349,{"date":2201,"open":2202,"high":2203,"low":2204,"close":1978,"change":1579,"percent_change":980,"volume":2205,"transactions":9,"vwap":1978},"2025-08-19",39.307,39.442,39.185,5900,{"date":2207,"open":2198,"high":2208,"low":2209,"close":2210,"change":627,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2210},"2025-08-18",39.29,39.161,39.23,0.13,7900,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":2219,"percent_change":539,"volume":2220,"transactions":9,"vwap":2218},"2025-08-15",39.208,39.282,39.167,39.18,0.013,10000,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2217,"change":2108,"percent_change":1181,"volume":1988,"transactions":9,"vwap":2217},"2025-08-14",39.011002,39.179,38.961,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2229,"change":2231,"percent_change":2232,"volume":1957,"transactions":9,"vwap":2229},"2025-08-13",39.07,39.233,38.981,0.433,1.12,{"date":2234,"open":2235,"high":2236,"low":2235,"close":2237,"change":2238,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2237},"2025-08-12",38.63,38.852,38.8,0.325,0.84,6100,{"date":2242,"open":2243,"high":2243,"low":2244,"close":2245,"change":2246,"percent_change":549,"volume":927,"transactions":9,"vwap":2245},"2025-08-11",38.69,38.451,38.475,-0.173,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":2253,"percent_change":1002,"volume":2240,"transactions":9,"vwap":2252},"2025-08-08",38.594,38.68,38.531,38.648,0.241,{"date":2255,"open":2256,"high":2256,"low":2257,"close":2258,"change":2259,"percent_change":2195,"volume":2260,"transactions":9,"vwap":2258},"2025-08-07",38.72,38.242,38.407,-0.122,5100,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":2267,"percent_change":2268,"volume":902,"transactions":9,"vwap":2266},"2025-08-06",38.39,38.6,38.35,38.529,0.113,0.29,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2274,"change":2275,"percent_change":559,"volume":2160,"transactions":9,"vwap":2274},"2025-08-05",38.454,38.49,38.27,38.416,0.015,{"date":2277,"open":2278,"high":2279,"low":2278,"close":2279,"change":2280,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2279},"2025-08-04",38.15,38.401,0.444,1.17,17700,{"date":2284,"open":2285,"high":2285,"low":2286,"close":2287,"change":2288,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2287},"2025-08-01",38.029999,37.83,37.957,-0.342,-0.89,36900,{"date":2292,"open":2250,"high":2293,"low":2294,"close":2295,"change":2296,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2295},"2025-07-31",38.755,38.28,38.299,-0.407,-1.05,15900,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":2305,"percent_change":342,"volume":2306,"transactions":9,"vwap":2304},"2025-07-30",38.923,38.93,38.55,38.706,-0.216,21500,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2312,"change":2313,"percent_change":200,"volume":945,"transactions":9,"vwap":2312},"2025-07-29",39.060001,39.066002,38.84,38.922,-0.135,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":2320,"percent_change":1132,"volume":919,"transactions":9,"vwap":2319},"2025-07-28",39.12,39.2,38.982,39.056999,-0.057,{"date":2322,"open":2193,"high":2316,"low":2323,"close":2324,"change":2325,"percent_change":1064,"volume":1469,"transactions":9,"vwap":2324},"2025-07-25",38.94,39.114,0.164,{"date":2327,"open":2328,"high":2218,"low":2302,"close":2329,"change":2330,"percent_change":1429,"volume":945,"transactions":9,"vwap":2329},"2025-07-24",38.99,38.95,-0.255,{"date":2332,"open":2333,"high":1978,"low":2323,"close":1978,"change":2334,"percent_change":2335,"volume":1011,"transactions":9,"vwap":1978},"2025-07-23",39.040001,0.377,0.97,{"date":2337,"open":2338,"high":2339,"low":2338,"close":2340,"change":2341,"percent_change":1927,"volume":1509,"transactions":9,"vwap":2340},"2025-07-22",38.57,38.839,38.828,0.248,{"date":2343,"open":2256,"high":2344,"low":2345,"close":2345,"change":2346,"percent_change":529,"volume":2347,"transactions":9,"vwap":2345},"2025-07-21",38.861,38.58,0.005,75700,{"date":2349,"open":2350,"high":2350,"low":2351,"close":2352,"change":2149,"percent_change":349,"volume":1666,"transactions":9,"vwap":2352},"2025-07-18",38.87,38.52,38.575,{"date":2354,"open":2355,"high":2356,"low":2355,"close":2357,"change":2358,"percent_change":1368,"volume":2359,"transactions":9,"vwap":2357},"2025-07-17",38.48,38.81,38.715,0.215,9400,{"date":2361,"open":2362,"high":2363,"low":2294,"close":2364,"change":2365,"percent_change":2044,"volume":1097,"transactions":9,"vwap":2364},"2025-07-16",38.42,38.532,38.5,0.151,{"date":2367,"open":2368,"high":2368,"low":2369,"close":2370,"change":442,"percent_change":1656,"volume":2212,"transactions":9,"vwap":2370},"2025-07-15",38.65,38.332,38.349,{"date":2372,"open":2373,"high":2243,"low":2351,"close":2374,"change":2375,"percent_change":2171,"volume":1020,"transactions":9,"vwap":2374},"2025-07-14",38.54,38.629,0.033,{"date":2377,"open":2368,"high":2378,"low":2351,"close":2379,"change":341,"percent_change":358,"volume":2118,"transactions":9,"vwap":2379},"2025-07-11",38.668,38.596,{"date":2381,"open":2382,"high":2383,"low":2382,"close":2384,"change":2267,"percent_change":2268,"volume":2385,"transactions":9,"vwap":2384},"2025-07-10",38.73,38.959,38.846,115800,{"date":2387,"open":2250,"high":2388,"low":2303,"close":2389,"change":2390,"percent_change":1064,"volume":1494,"transactions":9,"vwap":2389},"2025-07-09",38.77,38.733,0.163,{"date":2392,"open":2368,"high":2393,"low":2351,"close":2338,"change":980,"percent_change":2394,"volume":1133,"transactions":9,"vwap":2338},"2025-07-08",38.7,-0.16,{"date":2396,"open":2397,"high":2302,"low":2398,"close":2235,"change":2399,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2235},"2025-07-07",38.88,38.56,-0.355,-0.91,59700,{"date":2403,"open":2397,"high":2404,"low":2405,"close":2406,"change":2407,"percent_change":2408,"volume":1965,"transactions":9,"vwap":2406},"2025-07-03",39.049,38.82,38.985,0.265,0.68,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2256,"change":2219,"percent_change":539,"volume":1566,"transactions":9,"vwap":2256},"2025-07-02",38.61,38.78,38.59,{"date":2415,"open":2416,"high":2412,"low":2416,"close":2417,"change":2334,"percent_change":1728,"volume":1447,"transactions":9,"vwap":2417},"2025-07-01",38.3,38.707,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2423,"change":2424,"percent_change":232,"volume":2425,"transactions":9,"vwap":2423},"2025-06-30",38.24,38.34,38.111,38.33,0.204,67200,{"date":2427,"open":2428,"high":2420,"low":2428,"close":2429,"change":2430,"percent_change":2431,"volume":2359,"transactions":9,"vwap":2429},"2025-06-27",37.914,38.126,0.522,1.39,{"date":2433,"open":2434,"high":2435,"low":2434,"close":2436,"change":2437,"percent_change":1064,"volume":2438,"transactions":9,"vwap":2436},"2025-06-26",37.44,37.67,37.604,0.157,142500,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2444,"change":2445,"percent_change":349,"volume":2183,"transactions":9,"vwap":2444},"2025-06-25",37.56,37.588,37.42,37.447,-0.134,{"date":2447,"open":2448,"high":2449,"low":2448,"close":2450,"change":2451,"percent_change":2452,"volume":2359,"transactions":9,"vwap":2450},"2025-06-24",37.39,37.66,37.581,0.385,1.04,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2456,"change":1856,"percent_change":723,"volume":1773,"transactions":9,"vwap":2456},"2025-06-23",36.87,37.196,36.835,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2463,"change":2464,"percent_change":734,"volume":1705,"transactions":9,"vwap":2463},"2025-06-20",36.99,37.049,36.75,36.879,0.046,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2469,"change":1619,"percent_change":529,"volume":2470,"transactions":9,"vwap":2469},"2025-06-18",37,37.060001,36.833,3000,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2475,"change":2476,"percent_change":2400,"volume":1705,"transactions":9,"vwap":2475},"2025-06-17",37.040001,37.153,36.83,-0.337,{"date":2478,"open":2468,"high":2479,"low":2468,"close":2480,"change":1641,"percent_change":2239,"volume":2036,"transactions":9,"vwap":2480},"2025-06-16",37.33,37.167,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2486,"change":2487,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2486},"2025-06-13",37.11,37.2,36.77,36.856,-0.588,-1.57,21400,{"date":2491,"open":2492,"high":2493,"low":2492,"close":2493,"change":2082,"percent_change":191,"volume":1580,"transactions":9,"vwap":2493},"2025-06-12",37.3,37.444,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2499,"change":2154,"percent_change":221,"volume":1928,"transactions":9,"vwap":2499},"2025-06-11",37.481,37.61,37.385,37.406,{"date":2501,"open":2502,"high":2503,"low":2502,"close":2504,"change":1395,"percent_change":2505,"volume":1605,"transactions":9,"vwap":2504},"2025-06-10",37.38,37.634,37.59,0.51,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2508,"change":791,"percent_change":539,"volume":2511,"transactions":9,"vwap":2508},"2025-06-09",37.4,37.53,37.27,22500,{"date":2513,"open":2510,"high":2448,"low":2514,"close":2515,"change":2516,"percent_change":2517,"volume":919,"transactions":9,"vwap":2515},"2025-06-06",37.26,37.389,0.421,1.14,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":1156,"percent_change":221,"volume":2167,"transactions":9,"vwap":2523},"2025-06-05",37.105,37.23,36.91,36.968,{"date":2525,"open":2514,"high":2526,"low":2527,"close":2528,"change":2529,"percent_change":1903,"volume":2530,"transactions":9,"vwap":2528},"2025-06-04",37.29,37.121,37.149,-0.067,12400,{"date":2532,"open":2533,"high":2534,"low":2533,"close":2535,"change":470,"percent_change":273,"volume":2359,"transactions":9,"vwap":2535},"2025-06-03",36.96,37.22,37.216,{"date":2537,"open":2538,"high":2539,"low":2485,"close":2539,"change":2540,"percent_change":734,"volume":1684,"transactions":9,"vwap":2539},"2025-06-02",36.84,36.986,0.043,{"date":2542,"open":2543,"high":2467,"low":2544,"close":2545,"change":2546,"percent_change":2547,"volume":2078,"transactions":9,"vwap":2545},"2025-05-30",36.79,36.695,36.943,0.096,0.26,{"date":2549,"open":2550,"high":2550,"low":2551,"close":2552,"change":2553,"percent_change":501,"volume":919,"transactions":9,"vwap":2552},"2025-05-29",36.88,36.58,36.847,0.133,{"date":2555,"open":2556,"high":2556,"low":2557,"close":2557,"change":2558,"percent_change":1772,"volume":893,"transactions":9,"vwap":2557},"2025-05-28",36.93,36.714,-0.209,{"date":2560,"open":2561,"high":2562,"low":2563,"close":2564,"change":2565,"percent_change":799,"volume":1112,"transactions":9,"vwap":2564},"2025-05-27",36.67,36.95,36.665,36.923,0.551,{"date":2567,"open":2568,"high":2569,"low":2568,"close":2570,"change":2571,"percent_change":1344,"volume":2572,"transactions":9,"vwap":2570},"2025-05-23",36.14,36.46,36.372,-0.174,9100,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2578,"change":2579,"percent_change":112,"volume":1173,"transactions":9,"vwap":2578},"2025-05-22",36.47,36.68,36.402,36.546,-0.004,{"date":2581,"open":2582,"high":2583,"low":2584,"close":2585,"change":1388,"percent_change":2586,"volume":815,"transactions":9,"vwap":2585},"2025-05-21",36.9,36.975,36.506,36.55,-1.64,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2592,"change":980,"percent_change":2394,"volume":2003,"transactions":9,"vwap":2592},"2025-05-20",37.205,37.28,37.09,37.16,{"date":2594,"open":2582,"high":2595,"low":2582,"close":2534,"change":2596,"percent_change":421,"volume":1126,"transactions":9,"vwap":2534},"2025-05-19",37.306,0.061,{"date":2598,"open":2599,"high":2600,"low":2455,"close":2600,"change":2601,"percent_change":1309,"volume":2602,"transactions":9,"vwap":2600},"2025-05-16",36.92,37.159,0.279,93200,{"date":2604,"open":2569,"high":2605,"low":2569,"close":2550,"change":2606,"percent_change":1519,"volume":1995,"transactions":9,"vwap":2550},"2025-05-15",36.891,0.342,{"date":2608,"open":2609,"high":2610,"low":2611,"close":2612,"change":2613,"percent_change":341,"volume":2614,"transactions":9,"vwap":2612},"2025-05-14",36.64,36.661,36.439,36.538,-0.093,8400,{"date":2616,"open":2561,"high":2617,"low":2618,"close":2619,"change":966,"percent_change":814,"volume":2347,"transactions":9,"vwap":2619},"2025-05-13",36.8,36.6,36.631,{"date":2621,"open":2622,"high":2623,"low":2624,"close":2625,"change":2626,"percent_change":2627,"volume":2628,"transactions":9,"vwap":2625},"2025-05-12",36.552,36.687,36.43,36.671,0.982,2.75,28400,{"date":2630,"open":2631,"high":2631,"low":2632,"close":2633,"change":2634,"percent_change":1088,"volume":1865,"transactions":9,"vwap":2633},"2025-05-09",35.88,35.65,35.689,-0.106,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2640,"change":2641,"percent_change":471,"volume":2642,"transactions":9,"vwap":2640},"2025-05-08",35.74,36.119,35.7,35.795,0.178,27200,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2648,"change":2649,"percent_change":381,"volume":2160,"transactions":9,"vwap":2648},"2025-05-07",35.47,35.67,35.42,35.617,0.314,{"date":2651,"open":2652,"high":2653,"low":2654,"close":2655,"change":2181,"percent_change":253,"volume":2656,"transactions":9,"vwap":2655},"2025-05-06",35.27,35.49,35.164,35.303,14500,{"date":2658,"open":2659,"high":2660,"low":2659,"close":2661,"change":1753,"percent_change":2195,"volume":2662,"transactions":9,"vwap":2661},"2025-05-05",35.44,35.731,35.541,229600,{"date":2664,"open":2665,"high":2666,"low":2667,"close":2668,"change":2669,"percent_change":2670,"volume":1823,"transactions":9,"vwap":2668},"2025-05-02",35.52,35.76,35.43,35.654,0.469,1.33,{"date":2672,"open":2673,"high":2674,"low":2675,"close":2675,"change":2346,"percent_change":529,"volume":2078,"transactions":9,"vwap":2675},"2025-05-01",35.28,35.41,35.185,{"date":2677,"open":2678,"high":2679,"low":2680,"close":2681,"change":734,"percent_change":1422,"volume":1754,"transactions":9,"vwap":2681},"2025-04-30",34.84,35.24,34.47,35.18,{"date":2683,"open":2684,"high":2685,"low":2684,"close":2686,"change":2687,"percent_change":2688,"volume":902,"transactions":9,"vwap":2686},"2025-04-29",34.75,35.141,35.060001,0.244,0.7,{"date":2690,"open":2691,"high":2678,"low":2692,"close":2693,"change":2694,"percent_change":2044,"volume":2695,"transactions":9,"vwap":2693},"2025-04-28",34.77,34.625,34.816,0.135,205400,{"date":2697,"open":2698,"high":2699,"low":2700,"close":2701,"change":1672,"percent_change":107,"volume":2702,"transactions":9,"vwap":2701},"2025-04-25",34.44,34.69,34.33,34.681,21200,{"date":2704,"open":2705,"high":2706,"low":2707,"close":2706,"change":1049,"percent_change":2708,"volume":2709,"transactions":9,"vwap":2706},"2025-04-24",34.18,34.66,34.105,1.07,253200,{"date":2711,"open":2712,"high":2713,"low":2714,"close":2715,"change":2716,"percent_change":45,"volume":1097,"transactions":9,"vwap":2715},"2025-04-23",34.53,34.81,34.13,34.294,0.339,{"date":180,"open":176,"high":2718,"low":176,"close":2719,"change":2720,"percent_change":2721,"volume":2722,"transactions":9,"vwap":2719},34.02,33.955,0.435,1.3,17000]