[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ELFY":3,"homepage-market-summary":30,"stock-historical-ELFY":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"ELFY","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},"ALPS Electrification Infrastructure ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.1188,0.4416,"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},39.47,39.3,39.64,39.08,38.8974,0.5726,1.47,11587.067051,45.92,34.31,37290.068124992,44.4,372,{"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},26.84,33858,12358017.031248,46.05,"2025-04-22",[182,185,194,204,214,225,236,246,254,265,274,283,293,303,312,323,334,345,354,364,374,385,393,404,413,422,431,441,451,462,473,483,493,503,513,523,534,544,553,561,572,581,587,596,606,617,628,638,648,657,667,677,687,697,707,717,727,736,746,756,762,769,774,782,790,798,805,813,820,829,836,845,853,862,869,878,887,895,904,911,918,927,934,942,950,958,965,974,982,991,999,1007,1016,1021,1030,1038,1046,1054,1062,1070,1078,1084,1090,1098,1104,1111,1119,1123,1130,1137,1145,1152,1160,1167,1175,1184,1192,1199,1206,1213,1218,1223,1230,1236,1244,1252,1261,1268,1275,1284,1291,1298,1306,1312,1319,1324,1331,1340,1348,1355,1361,1368,1373,1380,1388,1396,1402,1410,1416,1425,1430,1435,1441,1446,1455,1462,1470,1478,1487,1495,1502,1510,1517,1523,1531,1539,1547,1553,1560,1568,1575,1582,1590,1598,1605,1611,1618,1626,1635,1644,1652,1659,1667,1674,1682,1690,1698,1705,1713,1721,1728,1735,1743,1749,1756,1764,1770,1777,1784,1793,1801,1808,1813,1822,1830,1837,1842,1849,1857,1865,1870,1875,1880,1887,1893,1901,1909,1916,1921,1929,1934,1943,1952,1960,1967,1973,1981,1987,1993,2000,2006,2013,2021,2028,2034,2041,2047,2053,2059,2066,2074,2079,2087,2095,2101,2107,2114,2122,2128,2134,2140,2148,2154,2160,2166,2174,2183,2192,2196,2204,2210,2217,2225,2233,2241,2245,2252,2257,2262,2267,2273,2278,2285,2293,2298,2303,2311,2318,2325,2333,2341,2346,2352,2357,2363,2371,2377,2383,2389,2394,2399,2405,2412,2421,2425,2430,2435,2442,2448,2452,2459,2466,2473,2479,2486,2492,2498,2507,2513,2518,2525,2530,2536,2543,2548,2554,2561,2565,2570,2576,2583,2589,2595,2600,2607,2613,2620,2627,2632,2637,2645,2650,2658,2664,2670,2675,2683,2690,2696,2702,2706,2714,2722,2730,2738,2743,2748,2756,2763,2770,2778,2786,2792,2800,2808,2815,2821,2827,2833,2839,2846,2854,2862,2868,2875],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},231,39.4657,{"date":186,"open":187,"high":21,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",38.34,38.295729,0.403,1.05,24067.14286,182,38.6817,{"date":195,"open":196,"high":197,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",38.63,38.78,38.4944,-0.2056,-0.53,32670.859837,187,38.5852,{"date":205,"open":206,"high":207,"low":208,"close":207,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",38.56,38.7,38.43,0.3806,0.99,18084.149251,169,38.5329,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",38.62,38.6232,38.121,38.3194,-0.5006,-1.29,12942.765495,193,38.4029,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",38.79,38.87,38.5549,38.82,0.2359,0.61,17780.5056,152,38.6478,{"date":237,"open":197,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",38.815,38.47,38.5841,-0.4959,-1.27,19188.493664,219,38.663,{"date":247,"open":248,"high":248,"low":249,"close":20,"change":250,"percent_change":251,"volume":252,"transactions":183,"vwap":253},"2026-09-23",39.4,39.045,-0.41,-1.04,38521.940242,39.1995,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",39.43,39.6475,39.29,39.49,0.1303,0.33,24972.406052,199,39.4925,{"date":266,"open":267,"high":267,"low":268,"close":269,"change":270,"percent_change":261,"volume":271,"transactions":272,"vwap":273},"2026-09-21",39.57,39.1349,39.3597,0.1297,14662.539523,279,39.3964,{"date":275,"open":276,"high":276,"low":277,"close":278,"change":112,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",39.37,39.04,39.23,-0.03,15555.038742,240,39.1917,{"date":284,"open":276,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-17",39.4533,39.06,39.24,0.4478,1.15,23363.1896,184,39.2308,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":192,"vwap":302},"2026-09-16",39.14,39.15,38.71,38.7922,0.076,0.2,16694.71176,39.0473,{"date":304,"open":305,"high":306,"low":307,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":223,"vwap":311},"2026-09-15",39.27,39.33,38.7162,-0.4382,-1.12,10221.304717,39.0145,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-14",39.48,39.65,39.09,39.1544,-1.0856,-2.7,18539.354183,233,39.2737,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-11",40.31,40.3987,40.22,40.24,0.2343,0.59,22508.83365,204,40.3186,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-10",40.36,40.44,39.96,40.0057,-0.7474,-1.83,16896.83442,191,40.1549,{"date":346,"open":347,"high":347,"low":348,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-09",41.42,40.7531,-0.6869,-1.66,12072.8887,181,40.9057,{"date":355,"open":356,"high":357,"low":356,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-08",40.96,41.605,41.44,0.72,1.77,15320.494642,227,41.404,{"date":365,"open":366,"high":367,"low":366,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-04",40.46,40.76,40.72,0.23,0.57,27344.117,186,40.6226,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-03",40.3,40.57606,40.045,40.49,0.3742,0.93,58226.058181,216,40.43,{"date":386,"open":338,"high":387,"low":315,"close":388,"change":389,"percent_change":261,"volume":390,"transactions":391,"vwap":392},"2026-09-02",40.1285,40.1158,0.1329,15945.364505,202,39.9809,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-01",40,40.125,39.76,39.9829,-0.264,-0.66,13918.0969,203,39.8971,{"date":405,"open":406,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":183,"vwap":412},"2026-08-31",40.33,40.0782,40.2469,-0.2014,-0.5,14118.399207,40.1771,{"date":414,"open":358,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":391,"vwap":421},"2026-08-28",41.4457,40.3813,40.4483,-0.9862,-2.38,10911.457117,40.7062,{"date":423,"open":424,"high":424,"low":425,"close":426,"change":427,"percent_change":112,"volume":428,"transactions":429,"vwap":430},"2026-08-27",41.63,41.19,41.4345,-0.0045,19688.919086,427,41.365,{"date":432,"open":433,"high":434,"low":433,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-26",41.16,41.6275,41.439,0.279,0.68,32226.6419,168,41.3873,{"date":442,"open":443,"high":444,"low":445,"close":433,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-25",41.21,41.23,41.0593,0.22,0.54,36971.29796,141,41.1354,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-24",41.12,41.1225,40.68,40.94,-0.3849,-0.93,120812.282753,215,40.8448,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-21",41.75,41.835,41.3,41.3249,-0.06,-0.14,10375.342578,172,41.468,{"date":474,"open":475,"high":476,"low":475,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-20",41.01,41.71,41.3849,-0.3551,-0.85,9525.156131,177,41.4168,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":410,"volume":490,"transactions":491,"vwap":492},"2026-08-19",42.17,42.2151,41.505,41.74,-0.21,17349.497307,217,41.7929,{"date":494,"open":495,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-18",42.66,41.87,41.95,-1.11,-2.58,25785.786979,261,42.1757,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":147,"volume":510,"transactions":511,"vwap":512},"2026-08-17",42.98,43.19,42.85,43.06,0.1622,17595.194582,228,43.0211,{"date":514,"open":515,"high":516,"low":515,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-14",42.44,42.97,42.8978,0.5093,1.2,33787.302666,221,42.8693,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-13",42.53,42.58,42.33,42.3885,-0.087,-0.2,19773.185747,190,42.4563,{"date":535,"open":536,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-12",42.83,42.37,42.4755,0.2518,0.6,18005.490383,212,42.5924,{"date":545,"open":546,"high":547,"low":546,"close":548,"change":549,"percent_change":210,"volume":550,"transactions":551,"vwap":552},"2026-08-11",42.08,42.355,42.2237,0.4148,18715.029776,213,42.1809,{"date":554,"open":537,"high":537,"low":555,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-10",41.8089,-0.4211,-1,13664.487006,200,42.037,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-07",42.13,42.4419,41.7381,42.23,0.65,1.56,33274.770461,292,42.2423,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":250,"volume":579,"transactions":402,"vwap":580},"2026-08-06",41.78,42.24,41.56,41.58,-0.17,26688.296129,41.8535,{"date":582,"open":485,"high":583,"low":464,"close":464,"change":584,"percent_change":557,"volume":585,"transactions":511,"vwap":586},"2026-08-05",42.35,-0.42,14318.422103,42.0376,{"date":588,"open":589,"high":590,"low":591,"close":485,"change":592,"percent_change":593,"volume":594,"transactions":542,"vwap":595},"2026-08-04",41.85,42.405,41.54,0.8343,2.02,14126.921707,41.9676,{"date":597,"open":598,"high":599,"low":598,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-03",40.42,41.3367,41.3357,0.5825,1.43,21990.495222,356,41.0075,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-31",41.29,41.382,40.6516,40.7532,0.0373,0.09,18269.107684,232,40.958,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-30",40.28,40.735,40.275,40.7159,1.4054,3.58,60080.779465,502,40.5255,{"date":629,"open":630,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-29",40.45,39.25,39.3105,-1.085,-2.69,67738.616437,460,39.7864,{"date":639,"open":640,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-28",40.78,40.1,40.3955,-0.8145,-1.98,70780.186244,514,40.3003,{"date":649,"open":650,"high":650,"low":651,"close":443,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-27",41.9,40.7802,-0.32,-0.77,17041.505521,260,41.1258,{"date":658,"open":659,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-24",42.3,41.52,41.53,-0.7309,-1.73,108967.82469,198,41.7132,{"date":668,"open":669,"high":670,"low":669,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-23",41.91,42.374,42.2609,0.0717,0.17,13968.509332,214,42.2173,{"date":678,"open":679,"high":680,"low":679,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-22",41.73,42.251,42.1892,0.4001,0.96,21785.649976,229,42.1117,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":542,"vwap":696},"2026-07-21",41.76,41.89,41.43,41.7891,0.518,1.26,22329.171138,41.7044,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":530,"volume":704,"transactions":705,"vwap":706},"2026-07-20",41.64,41.705,41.22,41.2711,-0.0808,67072.611393,252,41.3532,{"date":708,"open":453,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-17",41.7015,40.91,41.3519,-0.1889,-0.45,43830.379806,285,41.4596,{"date":718,"open":719,"high":720,"low":466,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-16",41.84,41.96,41.5408,-0.7992,-1.89,95057.774566,354,41.3984,{"date":728,"open":729,"high":730,"low":689,"close":731,"change":732,"percent_change":400,"volume":733,"transactions":734,"vwap":735},"2026-07-15",42.78,42.99,42.34,-0.28,30126.483503,329,42.2639,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":288,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-14",42.67,42.865,42.41,42.62,1.06,12219.282789,209,42.6281,{"date":747,"open":526,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":754,"vwap":755},"2026-07-13",42.65,42.09,42.1722,-0.4978,-1.17,24460.615329,274,42.3132,{"date":757,"open":526,"high":758,"low":515,"close":738,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":738},"2026-07-10",42.87,-0.02,-0.05,19000,{"date":763,"open":764,"high":765,"low":766,"close":766,"change":152,"percent_change":767,"volume":768,"transactions":9,"vwap":766},"2026-07-09",42.88,43.13,42.69,0.83,23400,{"date":770,"open":563,"high":771,"low":772,"close":731,"change":468,"percent_change":469,"volume":773,"transactions":9,"vwap":731},"2026-07-08",42.546,42,56800,{"date":775,"open":776,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-07",42.95,42.18,42.4,-0.877,-2.03,333200,{"date":783,"open":784,"high":785,"low":784,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-06",43.21,43.775,43.277,0.297,0.69,46400,{"date":791,"open":792,"high":793,"low":794,"close":505,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":505},"2026-07-02",43.86,44.049999,42.578,-0.695,-1.59,49500,{"date":799,"open":800,"high":800,"low":801,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-01",44.56,43.675,-1.266,-2.82,70000,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":330,"volume":812,"transactions":9,"vwap":810},"2026-06-30",44.74,45.11,44.555,44.941,0.263,34700,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":142,"percent_change":359,"volume":819,"transactions":9,"vwap":818},"2026-06-29",44.61,44.69,43.965,44.678,29200,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-26",44.39,44.68,44.15,44.358,-0.534,-1.19,27600,{"date":830,"open":831,"high":832,"low":800,"close":833,"change":834,"percent_change":602,"volume":835,"transactions":9,"vwap":833},"2026-06-25",44.89,45.21,44.892,0.632,41300,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-24",44.28,44.67,43.921,44.26,-0.103,-0.23,32100,{"date":846,"open":824,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-23",44.783,43.89,44.363,-1.137,-2.5,62700,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-22",45.040001,45.66,45,45.5,0.71,1.59,118800,{"date":863,"open":807,"high":864,"low":838,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-18",44.91,44.79,0.75,1.7,50700,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-17",44.45,44.92,44,44.040001,-0.39,-0.88,22800,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-16",44.71,45.16,44.306,44.43,-0.15,-0.34,21700,{"date":888,"open":823,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-15",44.87,44.47,44.58,0.726,1.66,53100,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-12",43.43,44.117,43.38,43.854,0.654,1.51,25600,{"date":905,"open":906,"high":907,"low":906,"close":908,"change":519,"percent_change":909,"volume":910,"transactions":9,"vwap":908},"2026-06-11",42.36,43.45,43.2,2.86,38900,{"date":912,"open":913,"high":914,"low":772,"close":772,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":772},"2026-06-10",42.82,43.36,-1.07,-2.48,111500,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-09",43.88,44.17,42.22,43.07,-0.48,-1.1,51500,{"date":928,"open":929,"high":929,"low":930,"close":931,"change":279,"percent_change":932,"volume":933,"transactions":9,"vwap":931},"2026-06-08",44.3,43.5,43.55,-0.07,24400,{"date":935,"open":936,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-05",44.82,43.42,43.58,-1.82,-4.01,61700,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":300,"volume":949,"transactions":9,"vwap":947},"2026-06-04",44.85,45.57,44.66,45.4,0.092,47400,{"date":951,"open":952,"high":25,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-03",45.64,45.23,45.308,-0.305,-0.67,80000,{"date":959,"open":960,"high":961,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-02",44.32,45.613,1.507,3.42,48200,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-01",44.19,44.403,43.77,44.106,-0.411,-0.92,32500,{"date":975,"open":976,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-05-29",44.83,44.212,44.517,-0.325,-0.72,23000,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-05-28",44.95,45.26,44.595,44.842,-0.278,-0.62,29700,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":997,"percent_change":759,"volume":998,"transactions":9,"vwap":996},"2026-05-27",45.32,45.371,44.78,45.12,-0.008,88500,{"date":1000,"open":1001,"high":1002,"low":976,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-05-26",44.96,45.254,45.128,0.85,1.92,27800,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-05-22",44.02,44.37,43.785,44.278,0.579,1.32,18600,{"date":1017,"open":923,"high":1018,"low":505,"close":1019,"change":834,"percent_change":23,"volume":1020,"transactions":9,"vwap":1019},"2026-05-21",43.84,43.699,41000,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-20",42.68,43.23,42.59,43.067001,0.527,1.24,39100,{"date":1031,"open":526,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-19",42.75,41.82,42.54,-0.356,-0.83,49000,{"date":1039,"open":1009,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-18",44.060001,42.5,42.896,-1.054,-2.4,103700,{"date":1047,"open":1048,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-15",44.55,43.75,43.95,-1.012,-2.25,28600,{"date":1055,"open":872,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-14",45.02,44.5,44.962,0.312,0.7,39200,{"date":1063,"open":864,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-13",44.98,44.23,44.65,0.05,0.11,24500,{"date":1071,"open":1072,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-12",44.7,43.62,44.6,-0.195,-0.44,47900,{"date":1079,"open":873,"high":857,"low":873,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-11",44.795,1.058,2.42,121900,{"date":1085,"open":960,"high":960,"low":1086,"close":1087,"change":1088,"percent_change":200,"volume":1089,"transactions":9,"vwap":1087},"2026-05-08",43.612,43.737,-0.233,42300,{"date":1091,"open":1092,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-07",45.049999,43.68,43.97,-1.029,-2.29,50000,{"date":1099,"open":1056,"high":808,"low":1100,"close":1101,"change":1102,"percent_change":359,"volume":1103,"transactions":9,"vwap":1101},"2026-05-06",44.425,44.999,0.321,37500,{"date":1105,"open":1106,"high":1107,"low":1106,"close":818,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":818},"2026-05-05",44.33,44.953,0.915,2.09,36700,{"date":1112,"open":1113,"high":1114,"low":930,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-05-04",43.92,44.2,43.763,-0.287,-0.65,32600,{"date":1120,"open":967,"high":871,"low":969,"close":793,"change":1121,"percent_change":859,"volume":1122,"transactions":9,"vwap":793},"2026-05-01",0.31,27500,{"date":1124,"open":1125,"high":1018,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-04-30",42.71,43.74,1.481,3.5,22200,{"date":1131,"open":729,"high":536,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-04-29",42.155,42.259,-0.291,-0.68,21400,{"date":1138,"open":741,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-04-28",42.811,42.060001,42.55,-0.659,-1.53,48500,{"date":1146,"open":1147,"high":1148,"low":1032,"close":1149,"change":1150,"percent_change":261,"volume":1151,"transactions":9,"vwap":1149},"2026-04-27",43.080002,43.29,43.209,0.142,224600,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1026,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1026},"2026-04-24",43.32,43.33,42.86,0.028,0.07,21600,{"date":1161,"open":1162,"high":908,"low":1041,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-04-23",42.57,43.039001,0.471,1.11,18800,{"date":1168,"open":526,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-04-22",42.899,42.15,42.568,0.533,1.27,21500,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-04-21",42.7,42.81,41.92,42.035,-0.51,-1.2,22500,{"date":1185,"open":1186,"high":1023,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-04-20",42.46,42.415,42.545,0.064,0.15,30700,{"date":1193,"open":537,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":89,"volume":1198,"transactions":9,"vwap":1196},"2026-04-17",42.639,42.2,42.481,0.427,26400,{"date":1200,"open":1201,"high":1170,"low":1202,"close":1203,"change":1204,"percent_change":300,"volume":1205,"transactions":9,"vwap":1203},"2026-04-16",41.98,41.752,42.054001,0.082,14200,{"date":1207,"open":575,"high":575,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-04-15",41.79,41.972,-0.328,-0.78,30000,{"date":1214,"open":1215,"high":1216,"low":689,"close":659,"change":1217,"percent_change":89,"volume":1061,"transactions":9,"vwap":659},"2026-04-14",42.29,42.32,0.429,{"date":1219,"open":576,"high":1220,"low":576,"close":1220,"change":1221,"percent_change":446,"volume":1222,"transactions":9,"vwap":1220},"2026-04-13",41.871,0.091,10900,{"date":1224,"open":496,"high":1225,"low":1226,"close":574,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":574},"2026-04-10",42.12,41.69,0.164,0.39,20200,{"date":1231,"open":425,"high":1232,"low":425,"close":1233,"change":1234,"percent_change":788,"volume":1235,"transactions":9,"vwap":1233},"2026-04-09",41.93,41.616,0.286,19600,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1239,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1239},"2026-04-08",41.15,41.33,40.9,1.458,3.66,21900,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":152,"volume":1251,"transactions":9,"vwap":1249},"2026-04-07",39.68,39.957,39.515,39.872,0.14,15400,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-04-06",39.73,39.95,39.55,39.732,-0.076,-0.19,20600,{"date":1262,"open":1263,"high":1264,"low":1263,"close":1265,"change":1266,"percent_change":1067,"volume":1267,"transactions":9,"vwap":1265},"2026-04-02",39.02,40.02,39.808,0.021,25100,{"date":1269,"open":1270,"high":1271,"low":1270,"close":1272,"change":1273,"percent_change":289,"volume":1274,"transactions":9,"vwap":1272},"2026-04-01",39.63,40.12,39.787,0.451,90000,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-03-31",38.64,39.54,38.615,39.336,1.006,2.62,70300,{"date":1285,"open":314,"high":314,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-03-30",38.049999,38.33,-0.742,-1.9,17400,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":997,"percent_change":759,"volume":1297,"transactions":9,"vwap":1296},"2026-03-27",39,39.51,38.95,39.071999,32700,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1136,"transactions":9,"vwap":1303},"2026-03-26",39.82,39.86,38.96,39.080002,-1.022,-2.55,{"date":1307,"open":1308,"high":336,"low":1264,"close":1309,"change":1310,"percent_change":788,"volume":1311,"transactions":9,"vwap":1309},"2026-03-25",40.17,40.102,0.276,12300,{"date":1313,"open":228,"high":1314,"low":228,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-03-24",40.014,39.826,0.556,1.42,11400,{"date":1320,"open":230,"high":1246,"low":230,"close":305,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":305},"2026-03-23",0.951,2.48,16700,{"date":1325,"open":1326,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1174,"transactions":9,"vwap":1328},"2026-03-20",39.77,38.060001,38.319,-1.412,-3.55,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-03-19",39.0099983,39.763,38.9,39.731,0.094,0.24,16100,{"date":1341,"open":1342,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-03-18",40.09,39.58,39.637,-0.389,-0.97,17300,{"date":1349,"open":1350,"high":1351,"low":1255,"close":1352,"change":1353,"percent_change":1338,"volume":1354,"transactions":9,"vwap":1352},"2026-03-17",40.2,40.289,40.026001,0.095,17700,{"date":1356,"open":1357,"high":1271,"low":315,"close":1358,"change":1359,"percent_change":190,"volume":1360,"transactions":9,"vwap":1358},"2026-03-16",39.94,39.931,0.416,13200,{"date":1362,"open":1363,"high":395,"low":1364,"close":1248,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1248},"2026-03-13",39.79,39.35,-0.051,-0.13,13500,{"date":1369,"open":19,"high":1370,"low":1278,"close":1371,"change":1372,"percent_change":251,"volume":1290,"transactions":9,"vwap":1371},"2026-03-12",39.989,39.566,-0.415,{"date":1374,"open":1375,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":584,"volume":1379,"transactions":9,"vwap":1377},"2026-03-11",40.98,39.766,39.981,-0.169,18000,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":152,"volume":1387,"transactions":9,"vwap":1385},"2026-03-10",40.21,40.65,40.0099983,40.15,0.139,44800,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":893,"volume":1395,"transactions":9,"vwap":1393},"2026-03-09",38.98,40.07,38.75,40.011002,0.655,38100,{"date":1397,"open":17,"high":1326,"low":631,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-03-06",39.356,-0.741,-1.85,35000,{"date":1403,"open":1404,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-03-05",40.79,39.661,40.097,-0.951,-2.32,46000,{"date":1411,"open":1375,"high":1412,"low":1413,"close":1414,"change":446,"percent_change":447,"volume":1415,"transactions":9,"vwap":1414},"2026-03-04",41.24,40.655,41.048,96200,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-03-03",40.88,41.09,39.882,40.828,-0.885,-2.12,49100,{"date":1426,"open":1427,"high":669,"low":1427,"close":1428,"change":1429,"percent_change":446,"volume":1166,"transactions":9,"vwap":1428},"2026-03-02",41.029999,41.713,0.093,{"date":1431,"open":1432,"high":1433,"low":1238,"close":1433,"change":884,"percent_change":1434,"volume":1235,"transactions":9,"vwap":1433},"2026-02-27",41.5,41.62,-0.36,{"date":1436,"open":669,"high":669,"low":433,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-02-26",41.77,-0.16,-0.38,28500,{"date":1442,"open":497,"high":1443,"low":1444,"close":1232,"change":1445,"percent_change":1228,"volume":1110,"transactions":9,"vwap":1232},"2026-02-25",42.109,41.4,0.162,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-02-24",41.099998,41.88,41.080002,41.768,0.732,1.78,31900,{"date":1456,"open":1419,"high":1457,"low":368,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-02-23",41.336,41.035999,-0.109,-0.26,30600,{"date":1463,"open":1375,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2026-02-20",41.2,40.845,41.145,0.255,0.62,12600,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":1476,"percent_change":159,"volume":1477,"transactions":9,"vwap":1475},"2026-02-19",40.55,40.93,40.38,40.89,0.3,30800,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-02-18",40.75,41.040001,40.385,40.59,-0.1,-0.25,30400,{"date":1488,"open":1480,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2026-02-17",40.805,40.34,40.69,-0.048,-0.12,85100,{"date":1496,"open":1497,"high":1498,"low":1497,"close":1499,"change":834,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1499},"2026-02-13",40.18,41.049999,40.738,1.58,49800,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2026-02-12",40.67,41.143,40.106,-0.239,-0.59,28400,{"date":1511,"open":376,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":1014,"volume":1516,"transactions":9,"vwap":1514},"2026-02-11",40.534,39.98,40.345,0.525,26500,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1300,"change":1221,"percent_change":369,"volume":1522,"transactions":9,"vwap":1300},"2026-02-10",39.92,40.118,39.66,37800,{"date":1524,"open":1525,"high":1526,"low":1293,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2026-02-09",39.029999,39.9,39.729,0.712,1.82,50200,{"date":1532,"open":1533,"high":1534,"low":1533,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2026-02-06",38.4,39.07,39.016998,1.132,2.99,55200,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":1546,"volume":1323,"transactions":9,"vwap":1544},"2026-02-05",37.82,38.15,37.72,37.885,-0.267,-0.7,{"date":1548,"open":296,"high":296,"low":1549,"close":1550,"change":1399,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1550},"2026-02-04",37.7,38.152,-1.91,35700,{"date":1554,"open":208,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1486,"transactions":9,"vwap":1557},"2026-02-03",39.060001,38.36,38.893,0.823,2.16,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":1566,"percent_change":261,"volume":1567,"transactions":9,"vwap":1565},"2026-02-02",37.94,38.17,37.917,38.07,0.126,27100,{"date":1569,"open":1570,"high":196,"low":1571,"close":1572,"change":795,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1572},"2026-01-30",38.27,37.702,37.944,-1.8,28000,{"date":1576,"open":1335,"high":1534,"low":1577,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2026-01-29",38.13,38.639,-0.121,-0.31,40000,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":1588,"percent_change":437,"volume":1589,"transactions":9,"vwap":1587},"2026-01-28",38.53,38.77,38.38,38.76,0.26,31300,{"date":1591,"open":1592,"high":1593,"low":1592,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2026-01-27",37.9,38.51,38.5,0.701,1.85,28900,{"date":1599,"open":1592,"high":1542,"low":1600,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2026-01-26",37.74,37.799,0.044,0.12,97700,{"date":1606,"open":1607,"high":1607,"low":1608,"close":1609,"change":979,"percent_change":479,"volume":1610,"transactions":9,"vwap":1609},"2026-01-23",38.040001,37.664,37.755,44400,{"date":1612,"open":1613,"high":206,"low":1614,"close":1615,"change":1616,"percent_change":122,"volume":1617,"transactions":9,"vwap":1615},"2026-01-22",38.3,37.844,38.080002,0.096,33300,{"date":1619,"open":1541,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2026-01-21",38.099998,37.44,37.984,0.561,1.5,60100,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2026-01-20",37.5,37.84,37.35,37.423,-0.358,-0.95,34900,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2026-01-16",37.53,37.959,37.45,37.781,0.241,0.64,37700,{"date":1645,"open":1646,"high":1647,"low":1646,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2026-01-15",37.28,38,37.54,0.515,1.39,40600,{"date":1653,"open":1654,"high":1655,"low":1654,"close":1656,"change":1657,"percent_change":1228,"volume":1658,"transactions":9,"vwap":1656},"2026-01-14",36.77,37.16,37.025002,0.144,89700,{"date":1660,"open":1661,"high":1662,"low":1661,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2026-01-13",36.59,37.00099945,36.881,0.29,0.79,33000,{"date":1668,"open":1669,"high":1670,"low":1669,"close":1671,"change":1059,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1671},"2026-01-12",36.13,36.64,36.591,0.86,29800,{"date":1675,"open":1676,"high":1677,"low":1676,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2026-01-09",36.19,36.531,36.279,0.46,1.28,108700,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":1075,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1687},"2026-01-08",35.87,36.155,35.76,35.819,-0.54,19500,{"date":1691,"open":1692,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2026-01-07",36.38,35.9,36.014,-0.551,-1.51,48900,{"date":1699,"open":1700,"high":1661,"low":1701,"close":1702,"change":300,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1702},"2026-01-06",36.29,36.069,36.565,0.55,59300,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":1711,"percent_change":359,"volume":1712,"transactions":9,"vwap":1710},"2026-01-05",36.2,36.58,36.07,36.365,0.259,104200,{"date":1714,"open":1715,"high":1716,"low":1715,"close":1717,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1717},"2026-01-02",35.26,36.175,36.106,0.91,2.59,25700,{"date":1722,"open":1723,"high":1723,"low":1724,"close":1724,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1724},"2025-12-31",35.7,35.196,-0.261,-0.74,10400,{"date":1729,"open":1730,"high":1730,"low":1731,"close":1732,"change":1733,"percent_change":489,"volume":1734,"transactions":9,"vwap":1732},"2025-12-30",35.58,35.41,35.457,-0.073,11900,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":1741,"percent_change":410,"volume":1742,"transactions":9,"vwap":1740},"2025-12-29",35.5,35.66,35.47,35.53,-0.18,8500,{"date":1744,"open":1745,"high":1745,"low":1730,"close":1746,"change":1747,"percent_change":884,"volume":1748,"transactions":9,"vwap":1746},"2025-12-26",35.81,35.71,-0.053,8100,{"date":1750,"open":1746,"high":1751,"low":1752,"close":1753,"change":1754,"percent_change":673,"volume":1755,"transactions":9,"vwap":1753},"2025-12-24",35.765,35.61,35.763,0.062,4500,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":1762,"percent_change":1679,"volume":1763,"transactions":9,"vwap":1761},"2025-12-23",35.49,35.8,35.45,35.701,0.163,39800,{"date":1765,"open":1766,"high":1752,"low":1767,"close":1768,"change":1769,"percent_change":742,"volume":1339,"transactions":9,"vwap":1768},"2025-12-22",35.38,35.3,35.538,0.372,{"date":1771,"open":1772,"high":1773,"low":1772,"close":1774,"change":1762,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1774},"2025-12-19",35.099998,35.405,35.166,0.47,27300,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":1783,"percent_change":38,"volume":1212,"transactions":9,"vwap":1782},"2025-12-18",35.060001,35.335,34.89,35.0029984,0.252,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1789},"2025-12-17",35.4,36.099998,34.67,34.751,-0.682,-1.92,17500,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":1799,"percent_change":1726,"volume":1800,"transactions":9,"vwap":1798},"2025-12-16",35.73,35.75,35.2,35.433,-0.265,44700,{"date":1802,"open":1803,"high":1803,"low":1752,"close":1804,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1804},"2025-12-15",36.049999,35.698,0.014,0.04,47100,{"date":1809,"open":1810,"high":1810,"low":1737,"close":1811,"change":1812,"percent_change":634,"volume":1243,"transactions":9,"vwap":1811},"2025-12-12",36.69,35.684,-0.988,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1818},"2025-12-11",36.24,36.73,36.033001,36.672,0.374,1.03,18400,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":1828,"percent_change":1703,"volume":1829,"transactions":9,"vwap":1827},"2025-12-10",36.12,36.41,35.925,36.298,0.199,10700,{"date":1831,"open":1832,"high":1833,"low":1832,"close":1834,"change":1835,"percent_change":-6,"volume":1836,"transactions":9,"vwap":1834},"2025-12-09",36.040001,36.405,36.098999,-0.001,38800,{"date":1838,"open":1708,"high":1708,"low":1839,"close":1787,"change":1840,"percent_change":1117,"volume":1841,"transactions":9,"vwap":1787},"2025-12-08",36.080002,-0.236,19800,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":1848,"percent_change":652,"volume":973,"transactions":9,"vwap":1847},"2025-12-05",36.5,36.506,36.28,36.336,-0.116,{"date":1850,"open":1851,"high":1852,"low":1851,"close":1853,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1853},"2025-12-04",35.83,36.54,36.452,0.531,1.48,27900,{"date":1858,"open":1859,"high":1860,"low":1740,"close":1861,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1861},"2025-12-03",35.77,35.965,35.921,0.101,0.28,25900,{"date":1866,"open":1867,"high":1803,"low":1795,"close":1868,"change":468,"percent_change":578,"volume":1869,"transactions":9,"vwap":1868},"2025-12-02",36.02,35.82,18700,{"date":1871,"open":1872,"high":1872,"low":1851,"close":1873,"change":400,"percent_change":1874,"volume":1323,"transactions":9,"vwap":1873},"2025-12-01",36.25,35.88,-1.81,{"date":1876,"open":1877,"high":1852,"low":1877,"close":1852,"change":1228,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1852},"2025-11-28",36.18,1.08,7800,{"date":1881,"open":1882,"high":1700,"low":1882,"close":1883,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1883},"2025-11-26",35.86,36.15,0.48,1.35,17900,{"date":1888,"open":1740,"high":1889,"low":1890,"close":1889,"change":1891,"percent_change":1892,"volume":1509,"transactions":9,"vwap":1889},"2025-11-25",35.67,35.181,0.18,0.51,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1758,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1758},"2025-11-24",35.0099983,35.512,34.96,0.671,1.93,429100,{"date":1902,"open":1903,"high":1904,"low":26,"close":1905,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1905},"2025-11-21",34.82,35.078999,34.819,0.307,0.89,270300,{"date":1910,"open":1832,"high":1911,"low":1912,"close":1913,"change":1914,"percent_change":1915,"volume":1522,"transactions":9,"vwap":1913},"2025-11-20",36.115,34.49,34.512,-0.898,-2.54,{"date":1917,"open":1766,"high":1889,"low":1918,"close":1731,"change":1919,"percent_change":1121,"volume":1920,"transactions":9,"vwap":1731},"2025-11-19",35.285,0.108,17800,{"date":1922,"open":1923,"high":1924,"low":1772,"close":1925,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1925},"2025-11-18",35.27,35.605,35.302,-0.078,-0.22,43900,{"date":1930,"open":1889,"high":1882,"low":1931,"close":1766,"change":1116,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1766},"2025-11-17",35.236,-0.8,10500,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1939},"2025-11-14",35.12,35.968,35.02,35.667,0.067,0.19,19700,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1948},"2025-11-13",36.46,36.47,35.438,35.6,-1.038,-2.83,50400,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":1958,"percent_change":1959,"volume":1311,"transactions":9,"vwap":1957},"2025-11-12",36.74,36.78,36.533,36.638,0.135,0.37,{"date":1961,"open":1962,"high":1962,"low":1963,"close":1964,"change":1965,"percent_change":1966,"volume":1886,"transactions":9,"vwap":1964},"2025-11-11",36.88,36.401,36.503,-0.387,-1.05,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":1273,"percent_change":1028,"volume":1311,"transactions":9,"vwap":1972},"2025-11-10",36.99,37,36.485,36.89,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1976,"change":1978,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1976},"2025-11-07",35.92,36.439,35.57,0.159,0.44,22000,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1846,"change":1434,"percent_change":1986,"volume":1379,"transactions":9,"vwap":1846},"2025-11-06",36.75,36.8,36.186,-0.98,{"date":1988,"open":1989,"high":1990,"low":1989,"close":1670,"change":1991,"percent_change":1992,"volume":1354,"transactions":9,"vwap":1670},"2025-11-05",36.14,36.815,0.702,1.95,{"date":1994,"open":1883,"high":1995,"low":1996,"close":1996,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1996},"2025-11-04",36.27,35.938,-0.683,-1.87,36600,{"date":2001,"open":1955,"high":1955,"low":2002,"close":2003,"change":2004,"percent_change":1366,"volume":2005,"transactions":9,"vwap":2003},"2025-11-03",36.282,36.621,-0.049,19300,{"date":2007,"open":2008,"high":2008,"low":2009,"close":2010,"change":2011,"percent_change":2012,"volume":1318,"transactions":9,"vwap":2010},"2025-10-31",36.83,36.4,36.67,0.03,0.08,{"date":2014,"open":2015,"high":2016,"low":2017,"close":1670,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":1670},"2025-10-30",37.13,37.205,36.604,-0.491,-1.32,29100,{"date":2022,"open":2023,"high":1637,"low":2024,"close":2025,"change":2026,"percent_change":437,"volume":2027,"transactions":9,"vwap":2025},"2025-10-29",37.049999,37.029999,37.131,0.251,30900,{"date":2029,"open":1655,"high":1655,"low":2030,"close":1962,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":1962},"2025-10-28",36.714,-0.27,-0.73,15700,{"date":2035,"open":2036,"high":2036,"low":2037,"close":2038,"change":2039,"percent_change":1067,"volume":2040,"transactions":9,"vwap":2038},"2025-10-27",37.42,36.86,37.15,0.02,27000,{"date":2042,"open":2043,"high":2044,"low":2023,"close":2015,"change":232,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2015},"2025-10-24",37.07,37.21,1.67,9800,{"date":2048,"open":1707,"high":2049,"low":1707,"close":2050,"change":2051,"percent_change":2052,"volume":1129,"transactions":9,"vwap":2050},"2025-10-23",36.657,36.52,0.489,1.36,{"date":2054,"open":1954,"high":1954,"low":1759,"close":2055,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2055},"2025-10-22",36.030998,-0.613,-1.67,15200,{"date":2060,"open":2061,"high":2061,"low":2062,"close":2063,"change":2064,"percent_change":972,"volume":2065,"transactions":9,"vwap":2063},"2025-10-21",37.060001,36.55,36.644,-0.341,45000,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":2072,"percent_change":1165,"volume":2073,"transactions":9,"vwap":2071},"2025-10-20",37.040001,37.172,36.903,36.985,0.405,18500,{"date":2075,"open":2076,"high":2077,"low":2009,"close":1708,"change":2078,"percent_change":1211,"volume":933,"transactions":9,"vwap":1708},"2025-10-17",36.76,36.82,-0.286,{"date":2080,"open":2081,"high":1637,"low":2082,"close":2083,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2083},"2025-10-16",37.52,36.751,36.866,-0.408,-1.09,23100,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":2093,"percent_change":89,"volume":2094,"transactions":9,"vwap":2092},"2025-10-15",37.34,37.6,36.93,37.274,0.376,30300,{"date":2096,"open":2097,"high":1655,"low":1824,"close":2098,"change":2099,"percent_change":2100,"volume":981,"transactions":9,"vwap":2098},"2025-10-14",36.36,36.898,0.191,0.52,{"date":2102,"open":1692,"high":2103,"low":1692,"close":2104,"change":2105,"percent_change":2106,"volume":886,"transactions":9,"vwap":2104},"2025-10-13",36.85,36.707,1.026,2.88,{"date":2108,"open":2050,"high":2076,"low":2109,"close":2110,"change":2111,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2110},"2025-10-10",35.68,35.681,-0.768,-2.11,33200,{"date":2115,"open":2116,"high":2116,"low":2117,"close":2118,"change":2119,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2118},"2025-10-09",36.9,36.396,36.449,-0.275,-0.75,18300,{"date":2123,"open":2124,"high":2125,"low":2124,"close":2125,"change":2126,"percent_change":1028,"volume":2127,"transactions":9,"vwap":2125},"2025-10-08",36.37,36.724,0.45,14000,{"date":2129,"open":2130,"high":2131,"low":1824,"close":2132,"change":2133,"percent_change":989,"volume":1821,"transactions":9,"vwap":2132},"2025-10-07",36.7,36.72,36.274,-0.226,{"date":2135,"open":1661,"high":2136,"low":2137,"close":1844,"change":2138,"percent_change":437,"volume":2139,"transactions":9,"vwap":1844},"2025-10-06",36.65,36.42,0.245,26200,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":2146,"percent_change":52,"volume":2147,"transactions":9,"vwap":2145},"2025-10-03",36.21,36.51,36.197,36.255,0.175,75900,{"date":2149,"open":2150,"high":1707,"low":2151,"close":1839,"change":2152,"percent_change":1603,"volume":2153,"transactions":9,"vwap":1839},"2025-10-02",36.16,35.875,0.043,96300,{"date":2155,"open":1796,"high":2156,"low":2157,"close":2158,"change":2159,"percent_change":137,"volume":1318,"transactions":9,"vwap":2158},"2025-10-01",36.11,35.69,36.036999,0.237,{"date":2161,"open":2162,"high":1759,"low":2163,"close":1759,"change":2164,"percent_change":2165,"volume":981,"transactions":9,"vwap":1759},"2025-09-30",35.54,35.411,0.284,0.8,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":2172,"percent_change":1959,"volume":2173,"transactions":9,"vwap":2171},"2025-09-29",35.515,35.609,35.432,35.516,0.131,16800,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":2180,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2179},"2025-09-26",35.18,35.39,35.13,35.385,0.309,0.88,8600,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":2189,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2188},"2025-09-25",35,35.17,34.725,35.076,-0.484,-1.36,22400,{"date":2193,"open":1723,"high":1723,"low":2194,"close":2195,"change":932,"percent_change":530,"volume":1869,"transactions":9,"vwap":2195},"2025-09-24",35.527,35.56,{"date":2197,"open":2198,"high":2199,"low":2168,"close":2200,"change":2201,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2200},"2025-09-23",35.72,35.796,35.63,-0.032,-0.09,7900,{"date":2205,"open":2206,"high":1746,"low":1797,"close":2207,"change":2208,"percent_change":742,"volume":2209,"transactions":9,"vwap":2207},"2025-09-22",35.29,35.662,0.373,14800,{"date":2211,"open":2186,"high":1766,"low":2212,"close":2213,"change":2214,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2213},"2025-09-19",35.014999,35.289,0.271,0.77,11600,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":2223,"percent_change":2224,"volume":1290,"transactions":9,"vwap":2222},"2025-09-18",34.69,35.16,34.591,35.018002,0.378,1.09,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":2231,"percent_change":1476,"volume":2232,"transactions":9,"vwap":2230},"2025-09-17",34.63,34.78,34.495,34.64,0.105,13100,{"date":2234,"open":2235,"high":2235,"low":2236,"close":2237,"change":2238,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2237},"2025-09-16",34.98,34.5,34.535,-0.425,-1.22,16300,{"date":2242,"open":2219,"high":1895,"low":2219,"close":1897,"change":1863,"percent_change":2243,"volume":2244,"transactions":9,"vwap":1897},"2025-09-15",0.81,7500,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":1484,"percent_change":2251,"volume":844,"transactions":9,"vwap":2250},"2025-09-12",34.71,34.8,34.61,34.68,-0.29,{"date":2253,"open":1912,"high":2254,"low":2255,"close":2228,"change":152,"percent_change":89,"volume":2256,"transactions":9,"vwap":2228},"2025-09-11",34.784,34.429,192900,{"date":2258,"open":2259,"high":2260,"low":2259,"close":2261,"change":540,"percent_change":360,"volume":1792,"transactions":9,"vwap":2261},"2025-09-10",34.060001,34.51,34.43,{"date":2263,"open":2264,"high":2264,"low":2265,"close":2266,"change":107,"percent_change":1891,"volume":1290,"transactions":9,"vwap":2266},"2025-09-09",33.88,33.65,33.83,{"date":2268,"open":2269,"high":2269,"low":2270,"close":2271,"change":1747,"percent_change":1438,"volume":2272,"transactions":9,"vwap":2271},"2025-09-08",33.87,33.681,33.77,7600,{"date":2274,"open":2259,"high":2259,"low":2275,"close":2276,"change":2277,"percent_change":469,"volume":1311,"transactions":9,"vwap":2276},"2025-09-05",33.4,33.823,-0.047,{"date":2279,"open":2280,"high":2269,"low":2281,"close":2269,"change":2282,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2269},"2025-09-04",33.75,33.58,0.256,0.76,10000,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":2291,"percent_change":578,"volume":2292,"transactions":9,"vwap":2290},"2025-09-03",33.67,33.71,33.47,33.614,-0.056,11700,{"date":2294,"open":2295,"high":2295,"low":2296,"close":2287,"change":2297,"percent_change":1508,"volume":761,"transactions":9,"vwap":2287},"2025-09-02",33.74,33.33,-0.201,{"date":2299,"open":2300,"high":2300,"low":2266,"close":2301,"change":1632,"percent_change":1966,"volume":2302,"transactions":9,"vwap":2301},"2025-08-29",34.27,33.871,18200,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2308,"change":2309,"percent_change":127,"volume":2310,"transactions":9,"vwap":2308},"2025-08-28",34.23,34.309,34.13,34.229,0.136,73200,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2316,"change":2317,"percent_change":2039,"volume":1235,"transactions":9,"vwap":2316},"2025-08-27",34.080002,34.56,34.02,34.092999,0.006,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2323,"change":2324,"percent_change":788,"volume":2173,"transactions":9,"vwap":2323},"2025-08-26",33.97,34.14,33.958,34.087002,0.234,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":2331,"percent_change":2332,"volume":2302,"transactions":9,"vwap":2330},"2025-08-25",34.029999,34.09,33.81,33.853,-0.198,-0.58,{"date":2334,"open":2288,"high":2335,"low":2336,"close":2337,"change":2338,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2337},"2025-08-22",34.269,33.705,34.050999,0.543,1.62,13700,{"date":2342,"open":2343,"high":2288,"low":2344,"close":2345,"change":2202,"percent_change":2031,"volume":2216,"transactions":9,"vwap":2345},"2025-08-21",33.59,33.39,33.508,{"date":2347,"open":2287,"high":2348,"low":2349,"close":2350,"change":2351,"percent_change":713,"volume":2058,"transactions":9,"vwap":2350},"2025-08-20",33.769,33.338,33.598,-0.151,{"date":2353,"open":2354,"high":2355,"low":2287,"close":2356,"change":1258,"percent_change":1927,"volume":1323,"transactions":9,"vwap":2356},"2025-08-19",33.9,33.91,33.749,{"date":2358,"open":2354,"high":2354,"low":2359,"close":2360,"change":2361,"percent_change":1338,"volume":2362,"transactions":9,"vwap":2360},"2025-08-18",33.78,33.825,0.081,29400,{"date":2364,"open":2365,"high":2365,"low":2366,"close":2367,"change":2368,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2367},"2025-08-15",34.0099983,33.7,33.744,-0.185,-0.55,14500,{"date":2372,"open":2313,"high":2373,"low":2264,"close":2374,"change":2375,"percent_change":2376,"volume":886,"transactions":9,"vwap":2374},"2025-08-14",34.16,33.929,-0.531,-1.54,{"date":2378,"open":2379,"high":2379,"low":2380,"close":2381,"change":613,"percent_change":1588,"volume":2382,"transactions":9,"vwap":2381},"2025-08-13",34.52,34.030998,34.46,168900,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2386,"change":1623,"percent_change":893,"volume":2388,"transactions":9,"vwap":2386},"2025-08-12",33.99,34.37,33.902,11800,{"date":2390,"open":2307,"high":2307,"low":2271,"close":2391,"change":2392,"percent_change":2393,"volume":1159,"transactions":9,"vwap":2391},"2025-08-11",33.809,-0.208,-0.61,{"date":2395,"open":2396,"high":2396,"low":2354,"close":2397,"change":2398,"percent_change":1741,"volume":1689,"transactions":9,"vwap":2397},"2025-08-08",34.2,34.016998,-0.063,{"date":2400,"open":2401,"high":2402,"low":2354,"close":2313,"change":2403,"percent_change":232,"volume":2404,"transactions":9,"vwap":2313},"2025-08-07",34.17,34.215,0.205,9400,{"date":2406,"open":2407,"high":2407,"low":2271,"close":2408,"change":2409,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2408},"2025-08-06",34.07,33.875,-0.177,-0.52,34200,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2417,"change":2418,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2417},"2025-08-05",34.36,34.42,33.847,34.051998,-0.156,-0.46,16200,{"date":2422,"open":2385,"high":2423,"low":2385,"close":2424,"change":1679,"percent_change":2052,"volume":1999,"transactions":9,"vwap":2424},"2025-08-04",34.22,34.208,{"date":2426,"open":2427,"high":2355,"low":2428,"close":2429,"change":2251,"percent_change":479,"volume":1198,"transactions":9,"vwap":2429},"2025-08-01",33.72,33.11,33.748,{"date":2431,"open":2315,"high":2432,"low":2355,"close":2433,"change":2434,"percent_change":370,"volume":1198,"transactions":9,"vwap":2433},"2025-07-31",34.35,34.037998,0.193,{"date":2436,"open":2437,"high":2438,"low":2265,"close":2439,"change":2440,"percent_change":52,"volume":2441,"transactions":9,"vwap":2439},"2025-07-30",33.89,34.24,33.845,0.165,21800,{"date":2443,"open":2427,"high":2329,"low":2444,"close":2445,"change":2446,"percent_change":152,"volume":2447,"transactions":9,"vwap":2445},"2025-07-29",33.57,33.68,0.119,11200,{"date":2449,"open":2264,"high":2264,"low":2289,"close":2450,"change":2451,"percent_change":584,"volume":1821,"transactions":9,"vwap":2450},"2025-07-28",33.561,-0.142,{"date":2453,"open":2454,"high":2295,"low":2454,"close":2455,"change":2456,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2455},"2025-07-25",33.42,33.703,0.389,1.17,20300,{"date":2460,"open":2461,"high":2265,"low":2462,"close":2463,"change":1158,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2463},"2025-07-24",33.29,33.22,33.314,0.21,23900,{"date":2467,"open":2461,"high":2468,"low":2469,"close":2470,"change":2471,"percent_change":2472,"volume":2420,"transactions":9,"vwap":2470},"2025-07-23",33.41,33.080002,33.244,0.308,0.94,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2478,"change":1190,"percent_change":1679,"volume":1318,"transactions":9,"vwap":2478},"2025-07-22",32.86,33,32.6,32.936,{"date":2480,"open":2481,"high":2481,"low":2482,"close":2483,"change":2484,"percent_change":2120,"volume":2485,"transactions":9,"vwap":2483},"2025-07-21",33.2,32.74,32.786,-0.248,16500,{"date":2487,"open":2488,"high":2489,"low":2488,"close":2490,"change":2491,"percent_change":2224,"volume":2127,"transactions":9,"vwap":2490},"2025-07-18",32.87,33.099998,33.034,0.356,{"date":2493,"open":2494,"high":2482,"low":2494,"close":2495,"change":147,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2495},"2025-07-17",32.38,32.678,1.18,38400,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2503,"change":2504,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2503},"2025-07-16",32.29,32.35,32.02,32.298,0.088,0.27,15800,{"date":2508,"open":2509,"high":2509,"low":2510,"close":2511,"change":989,"percent_change":723,"volume":2512,"transactions":9,"vwap":2511},"2025-07-15",32.59,32.097,32.21,20500,{"date":2514,"open":2515,"high":2516,"low":2511,"close":2516,"change":447,"percent_change":2045,"volume":2517,"transactions":9,"vwap":2516},"2025-07-14",32.33,32.83,18100,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2500,"change":2523,"percent_change":1493,"volume":2524,"transactions":9,"vwap":2500},"2025-07-11",32.18,32.53,32.029999,-0.04,62000,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2515,"change":1190,"percent_change":1775,"volume":1267,"transactions":9,"vwap":2515},"2025-07-10",32.17,32.4,32.0089989,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2520,"change":446,"percent_change":788,"volume":2535,"transactions":9,"vwap":2520},"2025-07-09",32.15,32.19,31.87,11000,{"date":2537,"open":2538,"high":2538,"low":2539,"close":2540,"change":2541,"percent_change":2120,"volume":2542,"transactions":9,"vwap":2540},"2025-07-08",32.22,31.818,31.96,-0.24,15000,{"date":2544,"open":2545,"high":2515,"low":2502,"close":2546,"change":2547,"percent_change":1076,"volume":761,"transactions":9,"vwap":2546},"2025-07-07",32.3,32.2,-0.143,{"date":2549,"open":2520,"high":2528,"low":2520,"close":2550,"change":2551,"percent_change":2552,"volume":2553,"transactions":9,"vwap":2550},"2025-07-03",32.343,0.353,1.1,13900,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2559,"change":1603,"percent_change":147,"volume":2560,"transactions":9,"vwap":2559},"2025-07-02",31.92,32.058998,31.79,31.99,49700,{"date":2562,"open":2563,"high":2563,"low":2564,"close":2534,"change":1438,"percent_change":410,"volume":1205,"transactions":9,"vwap":2534},"2025-07-01",32.0099983,31.615,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2522,"change":1891,"percent_change":370,"volume":1129,"transactions":9,"vwap":2522},"2025-06-30",31.93,32.13,31.78,{"date":2571,"open":2559,"high":2572,"low":2573,"close":2574,"change":2039,"percent_change":107,"volume":2575,"transactions":9,"vwap":2574},"2025-06-27",32.09,31.7,31.85,60400,{"date":2577,"open":2578,"high":2579,"low":2578,"close":2579,"change":2580,"percent_change":2581,"volume":2582,"transactions":9,"vwap":2579},"2025-06-26",31.48,31.83,0.583,1.87,15500,{"date":2584,"open":2585,"high":2585,"low":2586,"close":2587,"change":2588,"percent_change":458,"volume":1229,"transactions":9,"vwap":2587},"2025-06-25",31.57,31.18,31.247,-0.293,{"date":2590,"open":2591,"high":2592,"low":2593,"close":2592,"change":127,"percent_change":1680,"volume":2594,"transactions":9,"vwap":2592},"2025-06-24",31.3,31.54,31.249,24000,{"date":2596,"open":2597,"high":2598,"low":2597,"close":2598,"change":2505,"percent_change":2599,"volume":2340,"transactions":9,"vwap":2598},"2025-06-23",30.81,31.14,0.87,{"date":2601,"open":2602,"high":2602,"low":2603,"close":2604,"change":1932,"percent_change":2605,"volume":2606,"transactions":9,"vwap":2604},"2025-06-20",31.37,30.75,30.87,-2.53,66200,{"date":2608,"open":2609,"high":2610,"low":2611,"close":2610,"change":2243,"percent_change":1282,"volume":2612,"transactions":9,"vwap":2610},"2025-06-18",30.93,31.67,30.88,25500,{"date":2614,"open":2615,"high":2616,"low":2617,"close":2618,"change":250,"percent_change":2619,"volume":2370,"transactions":9,"vwap":2618},"2025-06-17",31.049999,31.11,30.798,30.86,-1.31,{"date":2621,"open":2622,"high":2623,"low":2624,"close":2625,"change":369,"percent_change":159,"volume":2626,"transactions":9,"vwap":2625},"2025-06-16",31.34,31.49,31.1,31.27,14900,{"date":2628,"open":2615,"high":2629,"low":2611,"close":2630,"change":2541,"percent_change":653,"volume":2631,"transactions":9,"vwap":2630},"2025-06-13",31.15,31.040001,16000,{"date":2633,"open":2634,"high":2635,"low":2634,"close":2635,"change":2636,"percent_change":159,"volume":2626,"transactions":9,"vwap":2635},"2025-06-12",31.059999,31.28,0.229,{"date":2638,"open":2639,"high":2640,"low":2641,"close":2642,"change":2643,"percent_change":52,"volume":2644,"transactions":9,"vwap":2642},"2025-06-11",31.09,31.16,30.957,31.051001,0.151,34600,{"date":2646,"open":2624,"high":2624,"low":2647,"close":2648,"change":2649,"percent_change":932,"volume":2094,"transactions":9,"vwap":2648},"2025-06-10",30.69,30.9,-0.023,{"date":2651,"open":2652,"high":2653,"low":2654,"close":2655,"change":2656,"percent_change":875,"volume":2657,"transactions":9,"vwap":2655},"2025-06-09",31.21,31.26,30.89,30.923,-0.122,75100,{"date":2659,"open":2660,"high":2660,"low":2661,"close":2662,"change":2663,"percent_change":1060,"volume":1776,"transactions":9,"vwap":2662},"2025-06-06",31.08,30.878,31.045,0.215,{"date":2665,"open":2666,"high":2666,"low":2667,"close":2668,"change":2669,"percent_change":2039,"volume":1323,"transactions":9,"vwap":2668},"2025-06-05",30.98,30.71,30.83,0.005,{"date":2671,"open":2640,"high":2640,"low":2672,"close":2673,"change":489,"percent_change":1135,"volume":2674,"transactions":9,"vwap":2673},"2025-06-04",30.82,30.825,26100,{"date":2676,"open":2677,"high":2616,"low":2678,"close":2679,"change":2680,"percent_change":2681,"volume":2682,"transactions":9,"vwap":2679},"2025-06-03",30.85,30.65,31.035,0.445,1.45,77200,{"date":2684,"open":2685,"high":2686,"low":2687,"close":2688,"change":2012,"percent_change":1588,"volume":2689,"transactions":9,"vwap":2688},"2025-06-02",30.58,30.62,30.218,30.59,57600,{"date":2691,"open":2692,"high":2678,"low":2693,"close":2694,"change":2039,"percent_change":1158,"volume":2695,"transactions":9,"vwap":2694},"2025-05-30",30.43,30.19,30.51,75500,{"date":2697,"open":2698,"high":2698,"low":2699,"close":2700,"change":1603,"percent_change":127,"volume":2701,"transactions":9,"vwap":2700},"2025-05-29",30.67,30.34,30.49,32300,{"date":2703,"open":2618,"high":2618,"low":2704,"close":2704,"change":250,"percent_change":2705,"volume":1409,"transactions":9,"vwap":2704},"2025-05-28",30.37,-1.33,{"date":2707,"open":2708,"high":2709,"low":2710,"close":2711,"change":2712,"percent_change":2339,"volume":2713,"transactions":9,"vwap":2711},"2025-05-27",30.74,30.96,30.566,30.78,0.492,88800,{"date":2715,"open":2716,"high":2717,"low":2718,"close":2719,"change":2720,"percent_change":2224,"volume":2721,"transactions":9,"vwap":2719},"2025-05-23",29.96,30.33,29.935,30.288,0.327,10100,{"date":2723,"open":2724,"high":2725,"low":2726,"close":2727,"change":2728,"percent_change":2729,"volume":2512,"transactions":9,"vwap":2727},"2025-05-22",30.08,30.13,29.759,29.961,-0.269,-0.89,{"date":2731,"open":2732,"high":2647,"low":2733,"close":2734,"change":2735,"percent_change":2736,"volume":2737,"transactions":9,"vwap":2734},"2025-05-21",30.66,30.152,30.23,-0.49,-1.6,136900,{"date":2739,"open":2740,"high":2741,"low":2740,"close":2740,"change":1158,"percent_change":369,"volume":2742,"transactions":9,"vwap":2740},"2025-05-20",30.72,32.040001,56700,{"date":2744,"open":2692,"high":2647,"low":2745,"close":2678,"change":2746,"percent_change":652,"volume":2747,"transactions":9,"vwap":2678},"2025-05-19",30.377,-0.097,20800,{"date":2749,"open":2750,"high":2751,"low":2692,"close":2752,"change":2753,"percent_change":2754,"volume":2755,"transactions":9,"vwap":2752},"2025-05-16",30.61,30.79,30.747,0.204,0.67,20100,{"date":2757,"open":2758,"high":2759,"low":2758,"close":2760,"change":2761,"percent_change":1468,"volume":2762,"transactions":9,"vwap":2760},"2025-05-15",30.27,30.63,30.543,0.188,23600,{"date":2764,"open":2765,"high":2766,"low":2767,"close":2768,"change":1484,"percent_change":2769,"volume":1829,"transactions":9,"vwap":2768},"2025-05-14",30.275,30.36,30.1,30.355,-0.33,{"date":2771,"open":2772,"high":2773,"low":2772,"close":2774,"change":2775,"percent_change":2776,"volume":2777,"transactions":9,"vwap":2774},"2025-05-13",30.11,30.53,30.455,0.548,1.83,9300,{"date":2779,"open":2780,"high":2781,"low":2782,"close":2783,"change":1898,"percent_change":2784,"volume":2785,"transactions":9,"vwap":2783},"2025-05-12",29.9,29.968,29.805,29.907,2.3,3300,{"date":2787,"open":2788,"high":2789,"low":2790,"close":2789,"change":2012,"percent_change":2505,"volume":2791,"transactions":9,"vwap":2789},"2025-05-09",29.187,29.236,29.07,1400,{"date":2793,"open":2794,"high":2795,"low":2796,"close":2797,"change":2798,"percent_change":1679,"volume":2799,"transactions":9,"vwap":2797},"2025-05-08",29.3,29.306,29.11,29.156,0.134,2900,{"date":2801,"open":2802,"high":2803,"low":2802,"close":2804,"change":2805,"percent_change":2806,"volume":2807,"transactions":9,"vwap":2804},"2025-05-07",28.832,29.113,29.021999,0.243,0.84,4900,{"date":2809,"open":2810,"high":2811,"low":2812,"close":2813,"change":2231,"percent_change":1959,"volume":2814,"transactions":9,"vwap":2813},"2025-05-06",28.84,28.91,28.67,28.779,4200,{"date":2816,"open":2817,"high":2818,"low":2819,"close":2819,"change":2820,"percent_change":1580,"volume":174,"transactions":9,"vwap":2819},"2025-05-05",28.73,28.739,28.674,-0.089,{"date":2822,"open":2823,"high":2823,"low":2824,"close":2824,"change":2825,"percent_change":867,"volume":2826,"transactions":9,"vwap":2824},"2025-05-02",28.85,28.763,0.481,1200,{"date":2828,"open":2829,"high":2830,"low":2831,"close":2831,"change":2832,"percent_change":2599,"volume":2799,"transactions":9,"vwap":2831},"2025-05-01",28.35,28.41,28.282,0.244,{"date":2834,"open":2835,"high":2836,"low":2835,"close":2836,"change":1134,"percent_change":2837,"volume":2838,"transactions":9,"vwap":2836},"2025-04-30",27.556,28.038,-1.03,5400,{"date":2840,"open":2841,"high":2842,"low":2841,"close":2843,"change":1150,"percent_change":2844,"volume":2845,"transactions":9,"vwap":2843},"2025-04-29",28.12,28.36,28.329,0.5,1700,{"date":2847,"open":2848,"high":2849,"low":2850,"close":2851,"change":2852,"percent_change":1679,"volume":2853,"transactions":9,"vwap":2851},"2025-04-28",28.13,28.19,28.02,28.187,0.128,14100,{"date":2855,"open":2856,"high":2857,"low":2858,"close":2859,"change":2860,"percent_change":673,"volume":2861,"transactions":9,"vwap":2859},"2025-04-25",28.030001,28.08,27.96,28.059,0.049,2000,{"date":2863,"open":2864,"high":2865,"low":2864,"close":2866,"change":834,"percent_change":2867,"volume":1755,"transactions":9,"vwap":2866},"2025-04-24",27.49,28.059999,28.01,2.31,{"date":2869,"open":2870,"high":2870,"low":2871,"close":2872,"change":2551,"percent_change":2873,"volume":2874,"transactions":9,"vwap":2872},"2025-04-23",27.95,27.27,27.378,1.31,3200,{"date":180,"open":2876,"high":2877,"low":176,"close":2877,"change":2878,"percent_change":142,"volume":559,"transactions":9,"vwap":2877},26.94,27.025,0.085]