[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FDLS":3,"homepage-market-summary":30,"stock-historical-FDLS":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FDLS","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},"Inspire Fidelis Multi Factor ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.71,0.2992,"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},42.14,42.1,42.2601,42.08,41.69,0.45,1.08,26962.065877,44.01,33.363,30478.687420276,82.4,1031,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},25.98,25010,9128571.855069,60.23,"2025-04-22",[182,185,195,204,214,225,236,246,255,265,274,284,294,302,313,323,333,343,352,363,372,380,389,399,410,419,429,436,446,455,461,470,478,487,496,504,512,519,527,534,542,552,561,569,576,584,593,602,611,621,631,642,650,657,662,668,677,685,694,701,707,711,719,724,730,736,740,745,752,759,765,774,782,788,795,802,809,814,821,829,837,846,855,863,870,876,881,888,895,903,909,913,919,925,932,938,944,951,957,962,965,971,978,985,991,999,1005,1013,1020,1024,1032,1039,1044,1052,1057,1063,1067,1073,1080,1088,1095,1101,1107,1113,1122,1129,1136,1143,1150,1158,1165,1173,1182,1189,1194,1202,1210,1216,1222,1227,1232,1238,1246,1253,1260,1266,1273,1281,1289,1297,1302,1310,1318,1324,1330,1336,1341,1347,1352,1359,1366,1374,1380,1385,1390,1396,1403,1408,1413,1419,1427,1433,1438,1443,1450,1457,1463,1469,1475,1478,1485,1491,1496,1502,1506,1512,1516,1521,1528,1535,1539,1544,1550,1557,1563,1570,1575,1580,1587,1594,1600,1606,1612,1617,1623,1630,1635,1639,1645,1653,1660,1667,1673,1679,1684,1692,1701,1708,1715,1722,1730,1736,1743,1750,1758,1765,1770,1774,1780,1787,1794,1800,1805,1811,1818,1825,1832,1840,1849,1857,1864,1871,1876,1884,1892,1901,1906,1910,1915,1921,1928,1934,1939,1945,1949,1954,1958,1962,1966,1973,1976,1983,1990,1994,2001,2007,2015,2022,2026,2030,2034,2040,2045,2053,2057,2064,2066,2070,2076,2080,2085,2092,2100,2107,2114,2120,2128,2135,2143,2150,2157,2163,2170,2175,2182,2191,2198,2206,2213,2219,2226,2231,2236,2243,2248,2253,2258,2263,2268,2272,2277,2282,2286,2294,2301,2306,2310,2316,2323,2331,2337,2342,2350,2356,2361,2366,2371,2379,2385,2391,2398,2402,2407,2413,2419,2425,2433,2440,2448,2454,2461,2467,2474,2481,2489,2492,2496,2504,2509,2514,2519,2526,2532,2540,2546,2554,2562,2571,2578,2583,2590,2596,2601,2605,2614],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},257,42.1392,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",41.17,41.72,41.055,0.51,1.24,21602.56758,261,41.5342,{"date":196,"open":197,"high":197,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",41.58,41.18,-0.2534,-0.61,21950.66675,337,41.2723,{"date":205,"open":206,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",41.48,41.16,41.4334,-0.0166,-0.04,17869.028237,182,41.3447,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",41.51,41.57,41.32,41.45,-0.22,-0.53,17691.6513,195,41.4394,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",41.59,41.75,41.5,41.67,0.09,0.22,33801.0303,149,41.647,{"date":237,"open":238,"high":239,"low":240,"close":197,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",41.53,41.65,41.4214,-0.0446,-0.11,9183.41966,156,41.5492,{"date":247,"open":248,"high":18,"low":249,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",42.01,41.6246,-0.4754,-1.13,13389.623681,178,41.7706,{"date":256,"open":257,"high":258,"low":259,"close":18,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",42.17,42.28,41.95,0.03,0.07,19203.188238,234,42.0908,{"date":266,"open":267,"high":267,"low":268,"close":269,"change":270,"percent_change":147,"volume":271,"transactions":272,"vwap":273},"2026-09-21",42.19,41.92,42.07,0.16,18345.007244,214,42.0751,{"date":275,"open":276,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",42.13,41.7,41.91,-0.25,-0.59,10633.3448,154,41.8186,{"date":285,"open":286,"high":287,"low":288,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-17",42.48,42.49,42.16,0.14,0.33,23613.316367,150,42.4284,{"date":295,"open":296,"high":297,"low":21,"close":298,"change":279,"percent_change":280,"volume":299,"transactions":300,"vwap":301},"2026-09-16",42.29,42.33,42.02,11707.599201,170,42.1128,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-15",42.5,42.69,42.2,42.27,-0.21,-0.49,39319.965753,221,42.2869,{"date":314,"open":315,"high":316,"low":317,"close":286,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-14",42.72,42.83,42.45,-0.45,-1.05,7449.894026,155,42.5759,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":212,"vwap":332},"2026-09-11",42.97,43.21,42.88,42.93,0.3,0.7,21653.084456,42.9495,{"date":334,"open":335,"high":336,"low":335,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-10",42.6,42.84,42.63,-0.1774,-0.41,21866.421035,186,42.7148,{"date":344,"open":345,"high":345,"low":346,"close":347,"change":348,"percent_change":251,"volume":349,"transactions":350,"vwap":351},"2026-09-09",43.22,42.78,42.8074,-0.4872,7957.5214,135,42.9122,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-08",43.41,43.51,43.29,43.2946,-0.1538,-0.35,22040.3824,199,43.4051,{"date":364,"open":365,"high":366,"low":365,"close":367,"change":368,"percent_change":122,"volume":369,"transactions":370,"vwap":371},"2026-09-04",43.15,43.46,43.4484,0.1084,12345.8716,174,43.3789,{"date":373,"open":374,"high":375,"low":376,"close":375,"change":142,"percent_change":159,"volume":377,"transactions":378,"vwap":379},"2026-09-03",43.16,43.34,43.01,23668.3533,230,43.2447,{"date":381,"open":382,"high":383,"low":382,"close":384,"change":385,"percent_change":117,"volume":386,"transactions":387,"vwap":388},"2026-09-02",42.58,43.09,43.02,0.48,16194.9372,169,42.8961,{"date":390,"open":391,"high":392,"low":391,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-01",42.46,43.07,42.54,-0.14,-0.33,18660.62306,222,42.5383,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-31",42.77,42.92,42.42,42.68,0.0099,0.02,35157.29298,254,42.5269,{"date":411,"open":412,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":51,"vwap":418},"2026-08-28",43.339,42.67,42.6701,-0.4999,-1.16,27916.729203,42.776,{"date":420,"open":421,"high":356,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-27",43.25,42.945,43.17,-0.08,-0.18,66974.8604,185,43.024,{"date":430,"open":431,"high":432,"low":431,"close":421,"change":261,"percent_change":270,"volume":433,"transactions":434,"vwap":435},"2026-08-26",43.03,43.96,15854.5224,292,43.2925,{"date":437,"open":438,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-25",43.24,42.98,43.18,0.05,0.12,18147.091922,197,43.0756,{"date":447,"open":448,"high":449,"low":392,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":272,"vwap":454},"2026-08-24",43.31,43.32,43.13,-0.19,-0.44,18405.5182,43.1593,{"date":456,"open":345,"high":354,"low":383,"close":449,"change":457,"percent_change":45,"volume":458,"transactions":459,"vwap":460},"2026-08-21",0.43,16245.547232,202,43.2566,{"date":462,"open":463,"high":464,"low":465,"close":465,"change":359,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-20",43.04,43.19,42.89,-0.81,23790.799651,145,43.042,{"date":471,"open":472,"high":472,"low":438,"close":438,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-19",43.78,-0.13,-0.3,25133.5175,196,43.5012,{"date":479,"open":480,"high":480,"low":481,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-18",43.83,43.37,-0.5975,-1.36,22759.067,204,43.5418,{"date":488,"open":489,"high":25,"low":490,"close":491,"change":492,"percent_change":107,"volume":493,"transactions":494,"vwap":495},"2026-08-17",43.88,43.8201,43.9675,0.0275,19861.137849,137,43.9429,{"date":497,"open":498,"high":499,"low":498,"close":499,"change":457,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-14",43.66,43.94,0.99,18796.3306,125,43.8151,{"date":505,"open":481,"high":506,"low":481,"close":355,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-13",43.59,0.26,0.6,15772.259747,163,43.4909,{"date":513,"open":514,"high":515,"low":516,"close":421,"change":329,"percent_change":330,"volume":517,"transactions":282,"vwap":518},"2026-08-12",43.172,43.36,43.1,12227.7898,43.271,{"date":520,"open":521,"high":521,"low":422,"close":522,"change":523,"percent_change":279,"volume":524,"transactions":525,"vwap":526},"2026-08-11",43.87,42.95,-0.1075,20987.7868,175,43.1039,{"date":528,"open":529,"high":530,"low":529,"close":531,"change":532,"percent_change":424,"volume":533,"transactions":193,"vwap":365},"2026-08-10",43,43.2399,43.0575,-0.0325,14766.9328,{"date":535,"open":392,"high":345,"low":536,"close":383,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-07",42.87,0.28,0.65,30082.681358,295,43.0723,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":220,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-06",42.96,43.1594,42.8,42.81,-0.51,44028.2264,194,42.9548,{"date":553,"open":554,"high":554,"low":555,"close":431,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-05",43.72,43.015,-0.32,-0.74,104334.2732,412,43.302,{"date":562,"open":563,"high":564,"low":546,"close":565,"change":508,"percent_change":566,"volume":567,"transactions":223,"vwap":568},"2026-08-04",42.85,43.4,43.35,1.4,39404.0172,43.2558,{"date":570,"open":571,"high":546,"low":304,"close":572,"change":22,"percent_change":573,"volume":574,"transactions":321,"vwap":575},"2026-08-03",42.53,42.75,1.06,26758.267588,42.7383,{"date":577,"open":298,"high":578,"low":579,"close":580,"change":581,"percent_change":507,"volume":582,"transactions":494,"vwap":583},"2026-07-31",42.38,41.9,42.3,0.11,9056.9932,42.2776,{"date":585,"open":586,"high":267,"low":587,"close":267,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-07-30",41.85,41.7001,0.7387,1.78,15733.398774,164,41.9281,{"date":594,"open":595,"high":595,"low":596,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-29",42.12,41.4513,-0.6491,-1.54,17128.6327,133,41.7357,{"date":603,"open":276,"high":276,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-28",41.7856,42.1004,-0.1096,-0.26,8204.891969,124,41.9937,{"date":612,"open":257,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-27",42.34,41.83,42.21,0.34,0.81,27876.86498,208,42.0621,{"date":622,"open":20,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-24",42.2299,41.84,41.87,-0.12,-0.29,12631.5508,167,41.9714,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-23",42.145,42.186,41.8902,41.99,-0.34,-0.8,12843.4186,134,41.9861,{"date":643,"open":644,"high":645,"low":646,"close":297,"change":279,"percent_change":280,"volume":647,"transactions":648,"vwap":649},"2026-07-22",42.43,42.66,42.2719,35764.192,162,42.4182,{"date":651,"open":296,"high":382,"low":19,"close":382,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-21",0.57,1.36,17704.301508,131,42.3703,{"date":658,"open":306,"high":297,"low":659,"close":248,"change":242,"percent_change":607,"volume":660,"transactions":272,"vwap":661},"2026-07-20",42,98312.422605,42.2545,{"date":663,"open":664,"high":307,"low":664,"close":595,"change":242,"percent_change":607,"volume":665,"transactions":666,"vwap":667},"2026-07-17",41.89,84737.167252,320,42.0823,{"date":669,"open":670,"high":671,"low":276,"close":672,"change":673,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-16",42.25,42.4,42.23,0,151019.67157,219,42.1776,{"date":678,"open":679,"high":580,"low":680,"close":672,"change":210,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-15",42.26,41.925,-0.09,19458.1408,233,42.1591,{"date":686,"open":687,"high":687,"low":688,"close":307,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-14",42.47,42.1537,0.08,0.19,15426.678708,161,42.3122,{"date":695,"open":317,"high":304,"low":696,"close":267,"change":697,"percent_change":698,"volume":699,"transactions":550,"vwap":700},"2026-07-13",42.15,-0.2,-0.47,18959.316308,42.2848,{"date":702,"open":703,"high":704,"low":267,"close":705,"change":441,"percent_change":442,"volume":706,"transactions":9,"vwap":705},"2026-07-10",42.37,42.426,42.39,15000,{"date":708,"open":17,"high":317,"low":17,"close":613,"change":709,"percent_change":102,"volume":710,"transactions":9,"vwap":613},"2026-07-09",0.422,19800,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":127,"volume":718,"transactions":9,"vwap":716},"2026-07-08",41.64,41.988,41.54,41.918,0.168,35300,{"date":720,"open":721,"high":721,"low":722,"close":228,"change":637,"percent_change":466,"volume":723,"transactions":9,"vwap":228},"2026-07-07",42.516,41.635,29900,{"date":725,"open":726,"high":726,"low":727,"close":727,"change":728,"percent_change":457,"volume":729,"transactions":9,"vwap":727},"2026-07-06",42.35,42.09,0.18,14900,{"date":731,"open":391,"high":732,"low":227,"close":278,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":278},"2026-07-02",42.64,-0.24,-0.57,20000,{"date":737,"open":595,"high":287,"low":595,"close":696,"change":626,"percent_change":738,"volume":739,"transactions":9,"vwap":696},"2026-07-01",-0.28,341700,{"date":741,"open":298,"high":297,"low":298,"close":307,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":307},"2026-06-30",0.23,0.55,18200,{"date":746,"open":747,"high":748,"low":749,"close":748,"change":750,"percent_change":751,"volume":706,"transactions":9,"vwap":748},"2026-06-29",41.79,42.040001,41.44,0.438,1.05,{"date":753,"open":754,"high":230,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-06-26",41.29,41.602,-0.068,-0.16,9600,{"date":760,"open":713,"high":268,"low":761,"close":230,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":230},"2026-06-25",41.42,0.345,0.83,27000,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-06-24",41.3,41.674,41.23,41.325,-0.07,-0.17,20600,{"date":775,"open":776,"high":777,"low":776,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-06-23",41.14,41.615,41.395,-0.435,-1.04,24100,{"date":783,"open":784,"high":287,"low":219,"close":614,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":614},"2026-06-22",41.56,0.352,0.85,19400,{"date":789,"open":790,"high":790,"low":791,"close":792,"change":793,"percent_change":500,"volume":794,"transactions":9,"vwap":792},"2026-06-18",41.61,41.26,41.478,0.408,17100,{"date":796,"open":797,"high":614,"low":798,"close":799,"change":800,"percent_change":801,"volume":706,"transactions":9,"vwap":799},"2026-06-17",41.68,41.0099983,41.07,-0.39,-0.94,{"date":803,"open":804,"high":748,"low":219,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-06-16",41.82,41.46,-0.23,-0.55,14100,{"date":810,"open":257,"high":811,"low":21,"close":21,"change":261,"percent_change":812,"volume":813,"transactions":9,"vwap":21},"2026-06-15",42.673,0.17,32200,{"date":815,"open":816,"high":579,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-12",41.060001,41.62,0.471,1.14,19200,{"date":822,"open":823,"high":187,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-11",40.42,40.4,41.149,1.099,2.74,22600,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":627,"percent_change":835,"volume":836,"transactions":9,"vwap":834},"2026-06-10",40.16,40.75,40.040001,40.049999,-0.72,22300,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-09",40.51,40.93,39.51,40.34,0.31,0.77,30100,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-08",40.17,40.3,39.96,40.029999,0.27,0.68,41400,{"date":856,"open":857,"high":858,"low":859,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-05",40.39,40.43,39.76,-0.95,-2.33,13800,{"date":864,"open":865,"high":866,"low":865,"close":867,"change":147,"percent_change":868,"volume":869,"transactions":9,"vwap":867},"2026-06-04",40.33,40.82,40.71,0.94,154600,{"date":871,"open":872,"high":872,"low":873,"close":865,"change":698,"percent_change":874,"volume":875,"transactions":9,"vwap":865},"2026-06-03",40.65,40.27,-1.15,243500,{"date":877,"open":839,"high":878,"low":839,"close":879,"change":290,"percent_change":880,"volume":787,"transactions":9,"vwap":879},"2026-06-02",40.857,40.8,0.82,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":424,"percent_change":697,"volume":887,"transactions":9,"vwap":886},"2026-06-01",40.32,40.57,40.22,40.47,24300,{"date":889,"open":890,"high":143,"low":891,"close":892,"change":627,"percent_change":893,"volume":894,"transactions":9,"vwap":892},"2026-05-29",40.78,40.5,40.55,-0.71,21800,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":637,"percent_change":901,"volume":902,"transactions":9,"vwap":900},"2026-05-28",40.92,40.99,40.64,40.84,-0.83,15100,{"date":904,"open":905,"high":906,"low":907,"close":198,"change":908,"percent_change":626,"volume":744,"transactions":9,"vwap":198},"2026-05-27",41.27,41.33,41.099998,-0.05,{"date":910,"open":911,"high":769,"low":911,"close":769,"change":844,"percent_change":912,"volume":773,"transactions":9,"vwap":769},"2026-05-26",40.83,1.9,{"date":914,"open":858,"high":915,"low":916,"close":917,"change":690,"percent_change":918,"volume":744,"transactions":9,"vwap":917},"2026-05-22",40.56,40.365,40.46,0.47,{"date":920,"open":921,"high":842,"low":922,"close":873,"change":923,"percent_change":757,"volume":924,"transactions":9,"vwap":873},"2026-05-21",40.099998,39.94,-0.064,11400,{"date":926,"open":927,"high":928,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-05-20",39.795,40.334,0.784,1.98,16200,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":395,"percent_change":901,"volume":828,"transactions":9,"vwap":937},"2026-05-19",39.67,39.759,39.32,39.55,{"date":939,"open":940,"high":921,"low":941,"close":942,"change":441,"percent_change":943,"volume":836,"transactions":9,"vwap":942},"2026-05-18",39.91,39.71,39.88,0.13,{"date":945,"open":946,"high":851,"low":947,"close":148,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":148},"2026-05-15",40.0099983,39.79,-0.69,-1.7,104700,{"date":952,"open":915,"high":953,"low":954,"close":955,"change":406,"percent_change":441,"volume":956,"transactions":9,"vwap":955},"2026-05-14",40.67,40.48,40.52,35800,{"date":958,"open":959,"high":959,"low":842,"close":891,"change":772,"percent_change":960,"volume":961,"transactions":9,"vwap":891},"2026-05-13",40.68,-0.42,8100,{"date":963,"open":964,"high":964,"low":921,"close":953,"change":800,"percent_change":860,"volume":828,"transactions":9,"vwap":953},"2026-05-12",40.87,{"date":966,"open":967,"high":968,"low":969,"close":816,"change":970,"percent_change":607,"volume":845,"transactions":9,"vwap":816},"2026-05-11",41.259,41.35,41,-0.109,{"date":972,"open":973,"high":973,"low":799,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-05-08",41.28,41.169,0.099,0.24,9200,{"date":979,"open":980,"high":980,"low":981,"close":799,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":799},"2026-05-07",41.6,40.954,-0.36,-0.87,31600,{"date":986,"open":987,"high":219,"low":988,"close":989,"change":329,"percent_change":38,"volume":990,"transactions":9,"vwap":989},"2026-05-06",41.41,41.0029984,41.43,16500,{"date":992,"open":840,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-05-05",41.205,40.885,41.13,0.42,1.03,17600,{"date":1000,"open":1001,"high":1002,"low":1003,"close":867,"change":733,"percent_change":280,"volume":1004,"transactions":9,"vwap":867},"2026-05-04",40.88,41.071999,40.538,18900,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":142,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1010},"2026-05-01",40.89,40.995,40.7,40.95,0.79,15800,{"date":1014,"open":1015,"high":959,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-04-30",40,40.63,0.67,1.68,38800,{"date":1021,"open":849,"high":865,"low":927,"close":850,"change":1022,"percent_change":638,"volume":1023,"transactions":9,"vwap":850},"2026-04-29",-0.321,47900,{"date":1025,"open":1026,"high":1027,"low":848,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-04-28",40.49,40.698,40.281,-0.259,-0.64,20800,{"date":1033,"open":1034,"high":959,"low":917,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-04-27",40.62,40.54,-0.06,-0.15,75300,{"date":1040,"open":1041,"high":1042,"low":1041,"close":1042,"change":142,"percent_change":1011,"volume":1043,"transactions":9,"vwap":1042},"2026-04-24",40.13,40.6,65100,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":908,"volume":1051,"transactions":9,"vwap":1049},"2026-04-23",40.36,40.536,39.99,40.28,-0.02,29300,{"date":1053,"open":1054,"high":1055,"low":1056,"close":849,"change":442,"percent_change":329,"volume":1031,"transactions":9,"vwap":849},"2026-04-22",40.558,40.61,40.15,{"date":1058,"open":1059,"high":911,"low":1060,"close":1061,"change":627,"percent_change":835,"volume":1062,"transactions":9,"vwap":1061},"2026-04-21",40.58,40.095001,40.18,30700,{"date":1064,"open":1049,"high":892,"low":1049,"close":886,"change":689,"percent_change":1065,"volume":1066,"transactions":9,"vwap":886},"2026-04-20",0.2,20700,{"date":1068,"open":1041,"high":1069,"low":833,"close":857,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":857},"2026-04-17",40.715,0.69,1.74,19700,{"date":1074,"open":934,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":159,"volume":1079,"transactions":9,"vwap":1077},"2026-04-16",39.72,39.521,39.7,0.29,30600,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":279,"volume":1087,"transactions":9,"vwap":1085},"2026-04-15",39.54,39.62,39.31,39.41,-0.1,28300,{"date":1089,"open":1090,"high":1091,"low":1092,"close":841,"change":976,"percent_change":1093,"volume":1094,"transactions":9,"vwap":841},"2026-04-14",39.48,39.645,39.3,0.61,20100,{"date":1096,"open":1097,"high":1098,"low":1097,"close":1098,"change":1099,"percent_change":117,"volume":1100,"transactions":9,"vwap":1098},"2026-04-13",38.68,39.27,0.44,64800,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":757,"percent_change":339,"volume":706,"transactions":9,"vwap":1106},"2026-04-10",38.91,38.93,38.76,38.83,{"date":1108,"open":1109,"high":1110,"low":1109,"close":1111,"change":852,"percent_change":330,"volume":1112,"transactions":9,"vwap":1111},"2026-04-09",38.6,39.122,38.99,13300,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-04-08",38.61,38.79,38.52,38.72,1.21,3.23,40400,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1125,"change":1127,"percent_change":424,"volume":1128,"transactions":9,"vwap":1125},"2026-04-07",37.43,37.51,37.33,-0.03,11700,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":943,"percent_change":152,"volume":1135,"transactions":9,"vwap":1134},"2026-04-06",37.5,37.582,37.37,37.54,44100,{"date":1137,"open":1138,"high":1124,"low":1139,"close":1140,"change":812,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1140},"2026-04-02",36.66,36.65,37.41,0.46,34800,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":329,"percent_change":617,"volume":1149,"transactions":9,"vwap":1148},"2026-04-01",37.22,37.6,37.18,37.24,96000,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":868,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1155},"2026-03-31",36.55,37.07,36.45,36.94,2.61,16300,{"date":1159,"open":1160,"high":1160,"low":1161,"close":1162,"change":556,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1162},"2026-03-30",36.7,35.88,36,-0.88,79300,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":787,"transactions":9,"vwap":1170},"2026-03-27",36.61,36.69,36.215,36.32,-0.566,-1.53,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-03-26",37.35,37.44,36.88,36.886,-0.564,-1.51,12800,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1078,"percent_change":132,"volume":1188,"transactions":9,"vwap":1187},"2026-03-25",37.53,37.565,37.3,37.45,5700,{"date":1190,"open":1191,"high":1126,"low":1191,"close":1192,"change":152,"percent_change":1193,"volume":1087,"transactions":9,"vwap":1192},"2026-03-24",36.47,37.16,0.95,{"date":1195,"open":1196,"high":1197,"low":1196,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-03-23",36.58,37.19,36.81,1.09,3.05,12600,{"date":1203,"open":1204,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-03-20",36.84,35.655,35.72,-1.07,-2.91,73700,{"date":1211,"open":1212,"high":1213,"low":1212,"close":1214,"change":442,"percent_change":290,"volume":1215,"transactions":9,"vwap":1214},"2026-03-19",36.23,37.09,36.79,29700,{"date":1217,"open":1218,"high":1153,"low":1219,"close":1219,"change":280,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2026-03-18",36.95,36.67,-1.58,13900,{"date":1223,"open":1147,"high":1224,"low":1225,"close":1226,"change":690,"percent_change":190,"volume":1012,"transactions":9,"vwap":1226},"2026-03-17",37.485,37.13,37.26,{"date":1228,"open":1229,"high":1186,"low":1177,"close":1153,"change":1141,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1153},"2026-03-16",37.0099983,1.26,10700,{"date":1233,"open":1234,"high":1192,"low":1235,"close":1167,"change":772,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1167},"2026-03-13",37.14,36.52,-0.46,40500,{"date":1239,"open":1240,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-03-12",37.11,36.76,36.78,-0.79,-2.1,10900,{"date":1247,"open":1125,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":626,"volume":1252,"transactions":9,"vwap":1250},"2026-03-11",37.8,37.285,37.57,-0.046,37000,{"date":1254,"open":1255,"high":1256,"low":1131,"close":1257,"change":1258,"percent_change":1259,"volume":787,"transactions":9,"vwap":1257},"2026-03-10",37.67,38.14,37.616,0.036,0.1,{"date":1261,"open":1177,"high":1262,"low":1263,"close":1264,"change":728,"percent_change":385,"volume":1265,"transactions":9,"vwap":1264},"2026-03-09",37.619,36.355,37.58,51300,{"date":1267,"open":1133,"high":1268,"low":1269,"close":1270,"change":1030,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1270},"2026-03-06",37.68,37,37.4,-1.68,115600,{"date":1274,"open":1275,"high":1115,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-03-05",38.56,37.83,38.040001,-0.86,-2.21,53300,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":616,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1286},"2026-03-04",38.77,38.995,38.57,38.9,0.88,26800,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1275,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1275},"2026-03-03",38.5,38.69,37.74,-0.93,-2.36,18400,{"date":1298,"open":1299,"high":937,"low":1299,"close":1300,"change":507,"percent_change":137,"volume":1301,"transactions":9,"vwap":1300},"2026-03-02",38.75,39.49,17700,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1004,"transactions":9,"vwap":1307},"2026-02-27",39.15,39.25,38.98,39.23,-0.245,-0.62,{"date":1311,"open":1300,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-02-26",39.53,39.078999,39.475,0.145,0.37,22000,{"date":1319,"open":1304,"high":1320,"low":1321,"close":1322,"change":1078,"percent_change":159,"volume":1323,"transactions":9,"vwap":1322},"2026-02-25",39.38,38.965,39.33,23000,{"date":1325,"open":1285,"high":1326,"low":1285,"close":1327,"change":457,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1327},"2026-02-24",39.07,39.040001,1.11,37500,{"date":1331,"open":1111,"high":1332,"low":1333,"close":1115,"change":548,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1115},"2026-02-23",39.029999,38.4,-1.3,17500,{"date":1337,"open":1338,"high":1339,"low":1338,"close":1340,"change":616,"percent_change":1287,"volume":894,"transactions":9,"vwap":1340},"2026-02-20",38.63,39.13,39.12,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1344,"change":908,"percent_change":473,"volume":1346,"transactions":9,"vwap":1344},"2026-02-19",38.54,38.78,38.49,60200,{"date":1348,"open":1344,"high":1349,"low":1350,"close":1106,"change":728,"percent_change":918,"volume":1351,"transactions":9,"vwap":1106},"2026-02-18",39.09,38.66,33600,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":424,"percent_change":308,"volume":1358,"transactions":9,"vwap":1357},"2026-02-17",38.64,38.84,38.36,38.65,36700,{"date":1360,"open":1361,"high":1106,"low":1362,"close":1363,"change":1364,"percent_change":653,"volume":1365,"transactions":9,"vwap":1363},"2026-02-13",38.28,38.15,38.73,0.52,26000,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1365,"transactions":9,"vwap":1371},"2026-02-12",39.02,39.22,38.0099983,38.21,-0.589,-1.52,{"date":1375,"open":1376,"high":1304,"low":1377,"close":1378,"change":1379,"percent_change":473,"volume":1128,"transactions":9,"vwap":1378},"2026-02-11",39.099998,38.48,38.799,-0.051,{"date":1381,"open":1382,"high":1111,"low":1105,"close":1383,"change":757,"percent_change":339,"volume":1384,"transactions":9,"vwap":1383},"2026-02-10",38.92,38.85,66200,{"date":1386,"open":1355,"high":1387,"low":1105,"close":1388,"change":581,"percent_change":537,"volume":1389,"transactions":9,"vwap":1388},"2026-02-09",39.14,39.0099983,89000,{"date":1391,"open":1392,"high":1286,"low":1393,"close":1286,"change":1230,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1286},"2026-02-06",38.46,38.39,3.35,16700,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":607,"percent_change":948,"volume":1402,"transactions":9,"vwap":1401},"2026-02-05",37.7,37.9,37.55,37.64,67900,{"date":1404,"open":1405,"high":1405,"low":1406,"close":1399,"change":424,"percent_change":308,"volume":1407,"transactions":9,"vwap":1399},"2026-02-04",38.2,37.559,32600,{"date":1409,"open":1410,"high":859,"low":1146,"close":1411,"change":673,"percent_change":673,"volume":1412,"transactions":9,"vwap":1411},"2026-02-03",38.22,37.98,177000,{"date":1414,"open":1175,"high":1415,"low":1175,"close":1411,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1411},"2026-02-02",38.060001,0.5,1.33,34600,{"date":1420,"open":1400,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-01-30",37.784,37.28,37.48,-0.89,-2.32,38900,{"date":1428,"open":1429,"high":1429,"low":1430,"close":1431,"change":843,"percent_change":617,"volume":1432,"transactions":9,"vwap":1431},"2026-01-29",38.675,37.59,38.37,27300,{"date":1434,"open":1435,"high":1436,"low":1370,"close":1415,"change":1037,"percent_change":800,"volume":1437,"transactions":9,"vwap":1415},"2026-01-28",38.341,38.368,31500,{"date":1439,"open":1440,"high":1440,"low":1441,"close":1371,"change":406,"percent_change":441,"volume":1442,"transactions":9,"vwap":1371},"2026-01-27",38.24,37.99,26600,{"date":1444,"open":1445,"high":1345,"low":1446,"close":1447,"change":1448,"percent_change":441,"volume":1449,"transactions":9,"vwap":1447},"2026-01-26",38.27,38.17,38.19,0.019,24600,{"date":1451,"open":1452,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":744,"transactions":9,"vwap":1454},"2026-01-23",38.43,38.02,38.171,-0.379,-0.98,{"date":1458,"open":1392,"high":1459,"low":1392,"close":1460,"change":616,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1460},"2026-01-22",38.688,38.55,0.89,13400,{"date":1464,"open":1465,"high":1466,"low":1398,"close":1371,"change":1070,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1371},"2026-01-21",37.73,38.291,1.84,48000,{"date":1470,"open":1126,"high":1471,"low":1126,"close":1472,"change":1037,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1472},"2026-01-20",37.75,37.52,-0.4,22700,{"date":1476,"open":1477,"high":1477,"low":1146,"close":1255,"change":697,"percent_change":221,"volume":808,"transactions":9,"vwap":1255},"2026-01-16",37.89,{"date":1479,"open":1255,"high":1480,"low":1481,"close":1482,"change":22,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1482},"2026-01-15",37.95,37.65,37.87,1.2,22800,{"date":1486,"open":1487,"high":1124,"low":1488,"close":1489,"change":1259,"percent_change":852,"volume":1490,"transactions":9,"vwap":1489},"2026-01-14",37.25,37.12,37.42,26400,{"date":1492,"open":1184,"high":1184,"low":1148,"close":1493,"change":318,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1493},"2026-01-13",37.32,-1.19,24500,{"date":1497,"open":1498,"high":1499,"low":1498,"close":1499,"change":1500,"percent_change":1501,"volume":1432,"transactions":9,"vwap":1499},"2026-01-12",36.98,37.77,0.76,2.05,{"date":1503,"open":1504,"high":1197,"low":1505,"close":1229,"change":943,"percent_change":152,"volume":1237,"transactions":9,"vwap":1229},"2026-01-09",36.99,36.8,{"date":1507,"open":1508,"high":1509,"low":1508,"close":1177,"change":1510,"percent_change":581,"volume":1511,"transactions":9,"vwap":1177},"2026-01-08",36.62,36.91,0.04,82500,{"date":1513,"open":1514,"high":1514,"low":1219,"close":1204,"change":908,"percent_change":394,"volume":1515,"transactions":9,"vwap":1204},"2026-01-07",36.89,130300,{"date":1517,"open":1518,"high":1519,"low":1167,"close":1514,"change":122,"percent_change":853,"volume":1520,"transactions":9,"vwap":1514},"2026-01-06",36.63,36.905,87500,{"date":1522,"open":1523,"high":1524,"low":1523,"close":1525,"change":330,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1525},"2026-01-05",36.11,36.761,36.64,1.95,20300,{"date":1529,"open":1530,"high":1530,"low":1531,"close":1532,"change":1065,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1532},"2026-01-02",36.02,35.74,35.94,0.56,25600,{"date":1536,"open":1537,"high":1537,"low":1531,"close":1531,"change":627,"percent_change":638,"volume":1538,"transactions":9,"vwap":1531},"2025-12-31",36.040001,16900,{"date":1540,"open":1541,"high":1541,"low":1542,"close":1543,"change":1086,"percent_change":738,"volume":836,"transactions":9,"vwap":1543},"2025-12-30",36.18,36.028,36.029999,{"date":1545,"open":1170,"high":1170,"low":1546,"close":1547,"change":1548,"percent_change":1549,"volume":758,"transactions":9,"vwap":1547},"2025-12-29",36.09,36.13,-0.31,-0.85,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1553,"change":1555,"percent_change":260,"volume":1556,"transactions":9,"vwap":1553},"2025-12-26",36.4,36.44,36.31,0.01,20900,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":689,"percent_change":232,"volume":961,"transactions":9,"vwap":1562},"2025-12-24",36.36,36.435,36.327,36.43,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1565,"change":1086,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1565},"2025-12-23",36.35,36.51,36.276,-0.27,14700,{"date":1571,"open":1572,"high":1573,"low":1572,"close":1154,"change":142,"percent_change":1461,"volume":1574,"transactions":9,"vwap":1154},"2025-12-22",36.33,36.54,10500,{"date":1576,"open":1242,"high":1242,"low":1577,"close":1547,"change":1578,"percent_change":996,"volume":1579,"transactions":9,"vwap":1547},"2025-12-19",36.064999,0.15,6600,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1584,"change":943,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1584},"2025-12-18",36.22,36.48,35.98,0.36,121900,{"date":1588,"open":1589,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":483,"volume":1593,"transactions":9,"vwap":1591},"2025-12-17",36.37,35.772,35.85,-0.496,24200,{"date":1595,"open":1191,"high":1191,"low":1596,"close":1597,"change":1598,"percent_change":1599,"volume":1201,"transactions":9,"vwap":1597},"2025-12-16",36.16,36.346,-0.279,-0.76,{"date":1601,"open":1602,"high":1602,"low":1603,"close":1603,"change":1604,"percent_change":733,"volume":1605,"transactions":9,"vwap":1603},"2025-12-15",36.82,36.625,-0.089,6400,{"date":1607,"open":1126,"high":1126,"low":1219,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2025-12-12",36.714,-0.456,-1.23,15600,{"date":1613,"open":1573,"high":1614,"low":1573,"close":1615,"change":1017,"percent_change":1467,"volume":1616,"transactions":9,"vwap":1615},"2025-12-11",37.212,37.17,11600,{"date":1618,"open":1532,"high":1514,"low":1532,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2025-12-10",36.5,0.59,1.64,10400,{"date":1624,"open":1625,"high":1626,"low":1625,"close":1627,"change":690,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1627},"2025-12-09",35.82,36.0099983,35.91,0.53,8300,{"date":1631,"open":1632,"high":1632,"low":1633,"close":1206,"change":210,"percent_change":242,"volume":1634,"transactions":9,"vwap":1206},"2025-12-08",35.96,35.68,14200,{"date":1636,"open":1161,"high":1530,"low":1637,"close":1637,"change":473,"percent_change":982,"volume":1638,"transactions":9,"vwap":1637},"2025-12-05",35.76,26700,{"date":1640,"open":1637,"high":1641,"low":1642,"close":1643,"change":1259,"percent_change":537,"volume":1644,"transactions":9,"vwap":1643},"2025-12-04",36.080002,35.757,35.89,15300,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1648,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1648},"2025-12-03",35.6,35.79,35.596,0.192,0.54,97800,{"date":1654,"open":1655,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":1568,"volume":1659,"transactions":9,"vwap":1657},"2025-12-02",35.8,35.54,35.598,-0.098,114500,{"date":1661,"open":1662,"high":1663,"low":1662,"close":1664,"change":1665,"percent_change":893,"volume":1666,"transactions":9,"vwap":1664},"2025-12-01",35.63,35.95,35.696,-0.256,5600,{"date":1668,"open":1584,"high":1584,"low":1669,"close":1670,"change":1671,"percent_change":22,"volume":1672,"transactions":9,"vwap":1670},"2025-11-28",35.948,35.952,0.162,1300,{"date":1674,"open":1633,"high":1675,"low":1676,"close":1648,"change":147,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1648},"2025-11-26",35.97,35.66,1.07,8200,{"date":1680,"open":1681,"high":1682,"low":1681,"close":1683,"change":137,"percent_change":912,"volume":1201,"transactions":9,"vwap":1683},"2025-11-25",34.83,35.44,35.41,{"date":1685,"open":1686,"high":1687,"low":1686,"close":1688,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1688},"2025-11-24",34.17,34.8,34.75,0.723,2.12,12700,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1697},"2025-11-21",33.45,34.19,33.43,34.027,0.657,1.97,18700,{"date":1702,"open":1703,"high":1688,"low":1704,"close":1704,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1704},"2025-11-20",34.68,33.37,-0.819,-2.4,123800,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":1714,"percent_change":908,"volume":836,"transactions":9,"vwap":1713},"2025-11-19",34.3,34.38,34.029999,34.189,-0.018,{"date":1716,"open":1717,"high":1718,"low":1717,"close":1719,"change":1720,"percent_change":38,"volume":1721,"transactions":9,"vwap":1719},"2025-11-18",33.76,34.245,34.207,0.247,5800,{"date":1723,"open":1724,"high":1688,"low":1725,"close":1726,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1726},"2025-11-17",34.638,33.866,33.96,-0.653,-1.89,6500,{"date":1731,"open":1732,"high":1733,"low":1732,"close":1734,"change":1735,"percent_change":406,"volume":1634,"transactions":9,"vwap":1734},"2025-11-14",34.11,34.79,34.613,0.008,{"date":1737,"open":1738,"high":1738,"low":1739,"close":1740,"change":1741,"percent_change":1742,"volume":1622,"transactions":9,"vwap":1740},"2025-11-13",35.35,34.6,34.605,-0.894,-2.52,{"date":1744,"open":1745,"high":1746,"low":1682,"close":1747,"change":1748,"percent_change":763,"volume":1749,"transactions":9,"vwap":1747},"2025-11-12",35.48,35.56,35.499,0.292,17300,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":270,"volume":1757,"transactions":9,"vwap":1755},"2025-11-11",35.14,35.28,35.060001,35.207,0.057,17400,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":508,"percent_change":1071,"volume":1764,"transactions":9,"vwap":1763},"2025-11-10",35.040001,35.25,34.832,35.15,69000,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1768,"change":689,"percent_change":742,"volume":1579,"transactions":9,"vwap":1768},"2025-11-07",34.16,34.55,33.939,{"date":1771,"open":1772,"high":1772,"low":1773,"close":1773,"change":280,"percent_change":1271,"volume":1691,"transactions":9,"vwap":1773},"2025-11-06",34.951,34.47,{"date":1775,"open":1776,"high":1777,"low":1776,"close":1754,"change":1778,"percent_change":1779,"volume":1395,"transactions":9,"vwap":1754},"2025-11-05",34.51,35.18,0.651,1.89,{"date":1781,"open":1782,"high":1703,"low":1782,"close":1783,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1783},"2025-11-04",34.4,34.409,-0.461,-1.32,15400,{"date":1788,"open":1739,"high":1789,"low":1790,"close":1791,"change":1792,"percent_change":652,"volume":1793,"transactions":9,"vwap":1791},"2025-11-03",34.919,34.407,34.87,0.196,14500,{"date":1795,"open":1796,"high":1688,"low":1797,"close":1798,"change":1799,"percent_change":1416,"volume":1666,"transactions":9,"vwap":1798},"2025-10-31",34.66,34.48,34.674,0.174,{"date":1801,"open":1681,"high":1681,"low":1802,"close":1802,"change":1803,"percent_change":1804,"volume":1721,"transactions":9,"vwap":1802},"2025-10-30",34.5,-0.385,-1.1,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":757,"percent_change":1236,"volume":1729,"transactions":9,"vwap":1810},"2025-10-29",35.11,35.29,34.88,34.885,{"date":1812,"open":1813,"high":1814,"low":1813,"close":1815,"change":1816,"percent_change":1030,"volume":1817,"transactions":9,"vwap":1815},"2025-10-28",35.014999,35.138,35.044998,-0.227,10800,{"date":1819,"open":1820,"high":1820,"low":1821,"close":1822,"change":1823,"percent_change":690,"volume":1824,"transactions":9,"vwap":1822},"2025-10-27",35.46,35.2,35.272,0.067,7600,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1829,"change":1830,"percent_change":1011,"volume":1831,"transactions":9,"vwap":1829},"2025-10-24",35.34,35.42,35.205,0.275,31100,{"date":1833,"open":1834,"high":1835,"low":1834,"close":1836,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1836},"2025-10-23",34.45,35,34.93,0.629,1.83,22200,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2025-10-22",34.61,34.62,34.030998,34.301,-0.289,-0.84,12100,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":1855,"percent_change":318,"volume":1856,"transactions":9,"vwap":1854},"2025-10-21",34.497,34.7,34.46,34.59,-0.157,21300,{"date":1858,"open":1859,"high":1860,"low":1859,"close":1861,"change":1862,"percent_change":1863,"volume":1793,"transactions":9,"vwap":1861},"2025-10-20",34.43,34.77,34.747,0.597,1.75,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":451,"percent_change":807,"volume":1870,"transactions":9,"vwap":1869},"2025-10-17",34.24,34.31,34.12,34.15,11100,{"date":1872,"open":1688,"high":1873,"low":1866,"close":1874,"change":1875,"percent_change":780,"volume":1335,"transactions":9,"vwap":1874},"2025-10-16",34.771,34.34,-0.361,{"date":1877,"open":1860,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1880},"2025-10-15",34.89,34.56,34.701,0.296,0.86,7000,{"date":1885,"open":1886,"high":1887,"low":1886,"close":1888,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1888},"2025-10-14",33.62,34.53,34.405,0.355,1.04,3800,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1897},"2025-10-13",33.97,34.060001,33.81,34.049999,0.687,2.06,7800,{"date":1902,"open":1773,"high":1773,"low":26,"close":26,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":26},"2025-10-10",-1.037,-3.01,5200,{"date":1907,"open":1687,"high":1687,"low":1908,"close":1782,"change":637,"percent_change":1456,"volume":1909,"transactions":9,"vwap":1782},"2025-10-09",34.37,9300,{"date":1911,"open":1853,"high":1912,"low":1853,"close":1912,"change":1913,"percent_change":1461,"volume":1914,"transactions":9,"vwap":1912},"2025-10-08",34.74,0.306,1800,{"date":1916,"open":1912,"high":1912,"low":1917,"close":1918,"change":1919,"percent_change":1163,"volume":1920,"transactions":9,"vwap":1918},"2025-10-07",34.33,34.434,-0.304,5000,{"date":1922,"open":1923,"high":1923,"low":1924,"close":1924,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1924},"2025-10-06",35.0099983,34.738,0.072,0.21,6900,{"date":1929,"open":1878,"high":1930,"low":1931,"close":1931,"change":1932,"percent_change":395,"volume":1933,"transactions":9,"vwap":1931},"2025-10-03",34.97,34.666,-0.114,4400,{"date":1935,"open":1936,"high":1936,"low":1843,"close":1937,"change":771,"percent_change":697,"volume":1938,"transactions":9,"vwap":1937},"2025-10-02",34.96,34.78,12300,{"date":1940,"open":1941,"high":1942,"low":1860,"close":1943,"change":771,"percent_change":697,"volume":1944,"transactions":9,"vwap":1943},"2025-10-01",34.82,34.92,34.85,40300,{"date":1946,"open":1754,"high":1754,"low":1947,"close":1942,"change":1948,"percent_change":1050,"volume":1927,"transactions":9,"vwap":1942},"2025-09-30",34.72,-0.007,{"date":1950,"open":1777,"high":1777,"low":1951,"close":1952,"change":1953,"percent_change":1259,"volume":1605,"transactions":9,"vwap":1952},"2025-09-29",34.834,34.927,0.035,{"date":1955,"open":1796,"high":1956,"low":1796,"close":1956,"change":1957,"percent_change":617,"volume":1721,"transactions":9,"vwap":1956},"2025-09-26",34.892,0.282,{"date":1959,"open":1834,"high":1842,"low":1960,"close":1842,"change":394,"percent_change":1473,"volume":1961,"transactions":9,"vwap":1842},"2025-09-25",34.36,16600,{"date":1963,"open":1964,"high":1964,"low":1688,"close":1688,"change":637,"percent_change":1965,"volume":1245,"transactions":9,"vwap":1688},"2025-09-24",35.029999,-0.97,{"date":1967,"open":1738,"high":1968,"low":1969,"close":1970,"change":1971,"percent_change":908,"volume":1972,"transactions":9,"vwap":1970},"2025-09-23",35.43,34.981,35.09,-0.016,25700,{"date":1974,"open":1947,"high":1975,"low":1947,"close":1975,"change":1881,"percent_change":786,"volume":1721,"transactions":9,"vwap":1975},"2025-09-22",35.106,{"date":1977,"open":1978,"high":1978,"low":1979,"close":1980,"change":1981,"percent_change":1982,"volume":1157,"transactions":9,"vwap":1980},"2025-09-19",35.16,34.775,34.81,-0.352,-1,{"date":1984,"open":1941,"high":1985,"low":1941,"close":1986,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1986},"2025-09-18",35.19,35.162,0.522,1.51,5500,{"date":1991,"open":1703,"high":1943,"low":1992,"close":1992,"change":1259,"percent_change":1078,"volume":1993,"transactions":9,"vwap":1992},"2025-09-17",34.64,5100,{"date":1995,"open":1996,"high":1733,"low":1997,"close":1998,"change":1999,"percent_change":452,"volume":2000,"transactions":9,"vwap":1998},"2025-09-16",34.69,34.49,34.54,-0.151,23500,{"date":2002,"open":1688,"high":2003,"low":1996,"close":2004,"change":2005,"percent_change":1555,"volume":2006,"transactions":9,"vwap":2004},"2025-09-15",34.819,34.691,0.005,11500,{"date":2008,"open":2009,"high":2009,"low":2010,"close":2011,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2011},"2025-09-12",34.861,34.655,34.686,-0.221,-0.63,6100,{"date":2016,"open":2017,"high":2018,"low":2017,"close":2018,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2018},"2025-09-11",34.42,34.907,0.637,1.86,21400,{"date":2023,"open":1917,"high":1997,"low":2024,"close":2025,"change":1555,"percent_change":260,"volume":1824,"transactions":9,"vwap":2025},"2025-09-10",34.21,34.27,{"date":2027,"open":1866,"high":2028,"low":2029,"close":2028,"change":441,"percent_change":1578,"volume":1666,"transactions":9,"vwap":2028},"2025-09-09",34.26,34.115,{"date":2031,"open":1867,"high":1867,"low":2032,"close":2024,"change":1555,"percent_change":260,"volume":2033,"transactions":9,"vwap":2024},"2025-09-08",34.09,17000,{"date":2035,"open":1887,"high":1887,"low":2036,"close":2037,"change":2038,"percent_change":772,"volume":2039,"transactions":9,"vwap":2037},"2025-09-05",33.91,34.2,-0.059,21700,{"date":2041,"open":2042,"high":2043,"low":2042,"close":2043,"change":793,"percent_change":1119,"volume":2044,"transactions":9,"vwap":2043},"2025-09-04",33.94,34.259,5300,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":2051,"percent_change":681,"volume":2052,"transactions":9,"vwap":2050},"2025-09-03",33.88,33.92,33.73,33.851,-0.029,11200,{"date":2054,"open":2055,"high":2047,"low":2055,"close":2047,"change":2056,"percent_change":738,"volume":1883,"transactions":9,"vwap":2047},"2025-09-02",33.6,-0.095,{"date":2058,"open":2059,"high":2059,"low":2060,"close":2061,"change":2062,"percent_change":2063,"volume":1629,"transactions":9,"vwap":2061},"2025-08-29",34.22,33.916,33.975,-0.225,-0.66,{"date":2065,"open":1869,"high":2059,"low":1868,"close":2037,"change":441,"percent_change":1578,"volume":1891,"transactions":9,"vwap":2037},"2025-08-28",{"date":2067,"open":2068,"high":1686,"low":2068,"close":1869,"change":1578,"percent_change":1099,"volume":2069,"transactions":9,"vwap":1869},"2025-08-27",33.89,9700,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2073,"change":537,"percent_change":763,"volume":2075,"transactions":9,"vwap":2073},"2025-08-26",33.925,34,33.912,8600,{"date":2077,"open":2078,"high":2042,"low":2079,"close":2079,"change":1086,"percent_change":474,"volume":1905,"transactions":9,"vwap":2079},"2025-08-25",33.82,33.72,{"date":2081,"open":2082,"high":1726,"low":2082,"close":2078,"change":38,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2078},"2025-08-22",33.27,2.21,23900,{"date":2086,"open":2087,"high":2088,"low":2087,"close":2089,"change":943,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2089},"2025-08-21",32.91,33.099998,33.09,0.39,21600,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":2098,"percent_change":442,"volume":2099,"transactions":9,"vwap":2097},"2025-08-20",32.95,32.965,32.7,32.96,0.038,9800,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":2106,"percent_change":309,"volume":1629,"transactions":9,"vwap":2105},"2025-08-19",33.07,33.19,32.88,32.922,-0.163,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2110,"change":2112,"percent_change":507,"volume":2113,"transactions":9,"vwap":2110},"2025-08-18",33.029999,33.084999,33.00099945,0.085,4500,{"date":2115,"open":2116,"high":2116,"low":2117,"close":2118,"change":2119,"percent_change":960,"volume":1231,"transactions":9,"vwap":2118},"2025-08-15",33.049999,32.85,33,-0.139,{"date":2121,"open":2122,"high":2123,"low":2109,"close":2124,"change":2125,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2124},"2025-08-14",33.155,33.28,33.139,-0.344,-1.03,42700,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2131,"change":2133,"percent_change":1677,"volume":2134,"transactions":9,"vwap":2131},"2025-08-13",33.29,33.483,33.18,0.353,31200,{"date":2136,"open":2137,"high":2138,"low":2137,"close":2139,"change":2140,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2139},"2025-08-12",32.81,33.15,33.13,0.652,2.01,24400,{"date":2144,"open":2145,"high":2145,"low":2146,"close":2147,"change":2148,"percent_change":279,"volume":2149,"transactions":9,"vwap":2147},"2025-08-11",32.71,32.45,32.478,-0.082,10200,{"date":2151,"open":2152,"high":2153,"low":2152,"close":2154,"change":2155,"percent_change":573,"volume":2156,"transactions":9,"vwap":2154},"2025-08-08",32.41,32.62,32.56,0.343,6200,{"date":2158,"open":2159,"high":2159,"low":2160,"close":2161,"change":2162,"percent_change":289,"volume":1824,"transactions":9,"vwap":2161},"2025-08-07",32.51,32.09,32.217,0.045,{"date":2164,"open":2165,"high":2165,"low":2166,"close":2167,"change":2168,"percent_change":1050,"volume":2169,"transactions":9,"vwap":2167},"2025-08-06",32.22,32,32.172,-0.008,11800,{"date":2171,"open":2172,"high":2172,"low":2173,"close":2174,"change":1926,"percent_change":137,"volume":1793,"transactions":9,"vwap":2174},"2025-08-05",32.32,31.91,32.18,{"date":2176,"open":2177,"high":2178,"low":2177,"close":2178,"change":2179,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2178},"2025-08-04",31.65,31.97,0.542,1.72,10000,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":2188,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2187},"2025-08-01",31.5,31.511,31.266,31.428,-0.449,-1.41,6800,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2195,"change":2196,"percent_change":2197,"volume":961,"transactions":9,"vwap":2195},"2025-07-31",31.985,32.19,31.877,-0.173,-0.54,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":2204,"percent_change":242,"volume":2205,"transactions":9,"vwap":2203},"2025-07-30",32.14,32.255,31.93,32.049999,-0.034,4300,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":1251,"percent_change":394,"volume":2212,"transactions":9,"vwap":2211},"2025-07-29",32.23,32.3,32.07,32.084,4700,{"date":2214,"open":2215,"high":2215,"low":2216,"close":2217,"change":112,"percent_change":1127,"volume":2218,"transactions":9,"vwap":2217},"2025-07-28",32.26,32.064999,32.13,51100,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2200,"change":2224,"percent_change":2090,"volume":2225,"transactions":9,"vwap":2200},"2025-07-25",32.16,32.24,32.040001,0.124,60300,{"date":2227,"open":2228,"high":2228,"low":2229,"close":2229,"change":2230,"percent_change":2126,"volume":1933,"transactions":9,"vwap":2229},"2025-07-24",32.25,32.015999,-0.334,{"date":2232,"open":2233,"high":2234,"low":2233,"close":2234,"change":1316,"percent_change":2235,"volume":2052,"transactions":9,"vwap":2234},"2025-07-23",32.128,32.35,1.16,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":441,"percent_change":270,"volume":2242,"transactions":9,"vwap":2241},"2025-07-22",31.992,32.014999,31.89,31.98,8900,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2202,"change":242,"percent_change":637,"volume":1993,"transactions":9,"vwap":2202},"2025-07-21",32.11,32.17,31.92,{"date":2249,"open":2250,"high":2250,"low":2251,"close":2223,"change":424,"percent_change":279,"volume":2252,"transactions":9,"vwap":2223},"2025-07-18",32.27,32.025002,34200,{"date":2254,"open":2255,"high":2200,"low":2256,"close":2257,"change":1585,"percent_change":117,"volume":1989,"transactions":9,"vwap":2257},"2025-07-17",31.995,31.971,32.12,{"date":2259,"open":2260,"high":2261,"low":2177,"close":2262,"change":689,"percent_change":122,"volume":1933,"transactions":9,"vwap":2262},"2025-07-16",31.75,31.77,31.76,{"date":2264,"open":2217,"high":2217,"low":2265,"close":2266,"change":359,"percent_change":2267,"volume":2149,"transactions":9,"vwap":2266},"2025-07-15",31.66,31.68,-1.09,{"date":2269,"open":2270,"high":2271,"low":2270,"close":2271,"change":232,"percent_change":1070,"volume":2212,"transactions":9,"vwap":2271},"2025-07-14",31.847,32.029999,{"date":2273,"open":2240,"high":2173,"low":2274,"close":2274,"change":2275,"percent_change":1294,"volume":2276,"transactions":9,"vwap":2274},"2025-07-11",31.81,-0.299,3400,{"date":2278,"open":2279,"high":2208,"low":2166,"close":2280,"change":2281,"percent_change":1086,"volume":2069,"transactions":9,"vwap":2280},"2025-07-10",32.099998,32.109,-0.031,{"date":2283,"open":2178,"high":2200,"low":2240,"close":2200,"change":2284,"percent_change":652,"volume":2285,"transactions":9,"vwap":2200},"2025-07-09",0.183,14600,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2290,"change":2291,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2290},"2025-07-08",31.96,32.070999,31.957,-0.153,-0.48,7100,{"date":2295,"open":2296,"high":2296,"low":2297,"close":2245,"change":2298,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2245},"2025-07-07",32.201,31.95,-0.237,-0.73,7500,{"date":2302,"open":2257,"high":2303,"low":2257,"close":2303,"change":2304,"percent_change":89,"volume":2305,"transactions":9,"vwap":2303},"2025-07-03",32.347,0.327,2800,{"date":2307,"open":2266,"high":2308,"low":2266,"close":2308,"change":1926,"percent_change":137,"volume":2309,"transactions":9,"vwap":2308},"2025-07-02",32.02,7700,{"date":2311,"open":2312,"high":2241,"low":2313,"close":2274,"change":2314,"percent_change":1065,"volume":2315,"transactions":9,"vwap":2274},"2025-07-01",31.82,31.58,0.065,41000,{"date":2317,"open":2318,"high":2318,"low":2319,"close":2320,"change":2321,"percent_change":852,"volume":2322,"transactions":9,"vwap":2320},"2025-06-30",31.868,31.581,31.745,0.087,4200,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":2329,"percent_change":1017,"volume":2330,"transactions":9,"vwap":2328},"2025-06-27",31.6,31.795,31.52,31.658,0.211,5400,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2334,"change":2336,"percent_change":159,"volume":1891,"transactions":9,"vwap":2334},"2025-06-26",31.245,31.447,31.24,0.232,{"date":2338,"open":2339,"high":2339,"low":2340,"close":2340,"change":2341,"percent_change":893,"volume":961,"transactions":9,"vwap":2340},"2025-06-25",31.39,31.215,-0.222,{"date":2343,"open":2344,"high":2345,"low":2344,"close":2346,"change":2347,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2346},"2025-06-24",31.23,31.49,31.437,0.367,1.18,12000,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2353,"change":537,"percent_change":2355,"volume":1188,"transactions":9,"vwap":2353},"2025-06-23",30.96,31.07,30.68,0.91,{"date":2357,"open":2358,"high":2358,"low":2359,"close":2360,"change":1037,"percent_change":2292,"volume":956,"transactions":9,"vwap":2360},"2025-06-20",30.99,30.7,30.79,{"date":2362,"open":2363,"high":2364,"low":2363,"close":2365,"change":441,"percent_change":270,"volume":2113,"transactions":9,"vwap":2365},"2025-06-18",30.91,31.19,30.94,{"date":2367,"open":2368,"high":2368,"low":2369,"close":2370,"change":424,"percent_change":607,"volume":1729,"transactions":9,"vwap":2370},"2025-06-17",31.049999,30.875,30.89,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":2377,"percent_change":2378,"volume":2181,"transactions":9,"vwap":2376},"2025-06-16",30.95,31.077,30.93,30.97,0.519,1.7,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2383,"change":2384,"percent_change":1373,"volume":2309,"transactions":9,"vwap":2383},"2025-06-13",30.62,30.785,30.451,-0.469,{"date":2386,"open":2387,"high":2388,"low":2387,"close":2388,"change":2389,"percent_change":843,"volume":2390,"transactions":9,"vwap":2388},"2025-06-12",30.69,30.92,0.096,1900,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2395,"change":2396,"percent_change":1555,"volume":2397,"transactions":9,"vwap":2395},"2025-06-11",30.98,30.985,30.824,0.004,3600,{"date":2399,"open":2375,"high":2375,"low":2400,"close":2401,"change":673,"percent_change":673,"volume":1891,"transactions":9,"vwap":2401},"2025-06-10",30.755,30.82,{"date":2403,"open":2404,"high":2404,"low":2405,"close":2401,"change":2406,"percent_change":697,"volume":1188,"transactions":9,"vwap":2401},"2025-06-09",31.01,30.795,-0.063,{"date":2408,"open":2409,"high":2410,"low":2409,"close":2410,"change":2411,"percent_change":2412,"volume":1666,"transactions":9,"vwap":2410},"2025-06-06",30.767,30.883,0.403,1.32,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2418,"change":673,"percent_change":673,"volume":2014,"transactions":9,"vwap":2418},"2025-06-05",30.53,30.585,30.4,30.48,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2418,"change":2424,"percent_change":698,"volume":1909,"transactions":9,"vwap":2418},"2025-06-04",30.576,30.63,30.463,-0.144,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":2431,"percent_change":45,"volume":2432,"transactions":9,"vwap":2430},"2025-06-03",30.45,30.72,30.39,30.624,0.304,142500,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2436,"change":2438,"percent_change":2090,"volume":2439,"transactions":9,"vwap":2436},"2025-06-02",30.14,30.32,29.93,0.117,12500,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":2446,"percent_change":279,"volume":2447,"transactions":9,"vwap":2445},"2025-05-30",30.12,30.22,29.98,30.203,-0.077,9900,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2451,"change":2453,"percent_change":330,"volume":758,"transactions":9,"vwap":2451},"2025-05-29",30.195,30.28,30.040001,0.209,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2458,"change":2459,"percent_change":2460,"volume":1721,"transactions":9,"vwap":2458},"2025-05-28",30.17,30.18,30.070999,-0.249,-0.82,{"date":2462,"open":2463,"high":2436,"low":2464,"close":2436,"change":2465,"percent_change":2466,"volume":1749,"transactions":9,"vwap":2436},"2025-05-27",30.02,29.91,0.714,2.41,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2472,"change":2473,"percent_change":738,"volume":1629,"transactions":9,"vwap":2472},"2025-05-23",29.52,29.725,29.47,29.606,-0.084,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2478,"change":2479,"percent_change":2299,"volume":2480,"transactions":9,"vwap":2478},"2025-05-22",29.82,29.84,29.69,-0.218,4100,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2484,"change":2486,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2484},"2025-05-21",29.87,29.908,29.857,-0.542,-1.78,2000,{"date":2490,"open":2417,"high":2491,"low":2417,"close":2427,"change":424,"percent_change":607,"volume":1579,"transactions":9,"vwap":2427},"2025-05-20",30.54,{"date":2493,"open":2494,"high":2415,"low":2494,"close":2415,"change":2495,"percent_change":581,"volume":1900,"transactions":9,"vwap":2415},"2025-05-19",30.16,0.034,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2499,"change":2501,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2499},"2025-05-16",30.29,30.496,30.263,0.281,0.93,2300,{"date":2505,"open":2506,"high":2443,"low":2506,"close":2507,"change":231,"percent_change":329,"volume":2508,"transactions":9,"vwap":2507},"2025-05-15",30.07,30.215,4000,{"date":2510,"open":2456,"high":2457,"low":2511,"close":2512,"change":2513,"percent_change":728,"volume":1666,"transactions":9,"vwap":2512},"2025-05-14",30.059999,30.125,0.053,{"date":2515,"open":2516,"high":2456,"low":2517,"close":2518,"change":1585,"percent_change":1119,"volume":2212,"transactions":9,"vwap":2518},"2025-05-13",29.95,29.94,30.072001,{"date":2520,"open":2521,"high":2521,"low":2522,"close":2523,"change":2524,"percent_change":2525,"volume":1824,"transactions":9,"vwap":2523},"2025-05-12",29.83,29.605,29.712,0.937,3.26,{"date":2527,"open":2528,"high":2528,"low":2529,"close":2530,"change":2531,"percent_change":976,"volume":2069,"transactions":9,"vwap":2530},"2025-05-09",28.85,28.7,28.775,0.069,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2537,"change":2538,"percent_change":2539,"volume":2014,"transactions":9,"vwap":2537},"2025-05-08",28.56,28.92,28.51,28.706,0.366,1.29,{"date":2541,"open":2542,"high":2542,"low":2543,"close":2544,"change":2545,"percent_change":261,"volume":1691,"transactions":9,"vwap":2544},"2025-05-07",28.355,28.16,28.34,0.021,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2551,"change":2552,"percent_change":1236,"volume":2553,"transactions":9,"vwap":2551},"2025-05-06",28.19,28.35,28.14,28.319,-0.131,2900,{"date":2555,"open":2556,"high":2557,"low":2556,"close":2558,"change":2559,"percent_change":2560,"volume":2561,"transactions":9,"vwap":2558},"2025-05-05",28.42,28.66,28.45,-0.172,-0.6,80300,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2567,"change":2568,"percent_change":2569,"volume":2570,"transactions":9,"vwap":2567},"2025-05-02",28.37,28.68,28.25,28.622,0.642,2.29,15700,{"date":2572,"open":2573,"high":2574,"low":2573,"close":2575,"change":2576,"percent_change":66,"volume":2577,"transactions":9,"vwap":2575},"2025-05-01",27.86,28.15,27.98,0.249,23800,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2581,"change":923,"percent_change":806,"volume":1909,"transactions":9,"vwap":2581},"2025-04-30",27.36,27.731,27.15,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2588,"change":2589,"percent_change":132,"volume":924,"transactions":9,"vwap":2588},"2025-04-29",27.62,27.845,27.57,27.795,0.215,{"date":2591,"open":2587,"high":2592,"low":2593,"close":2594,"change":2595,"percent_change":190,"volume":1870,"transactions":9,"vwap":2594},"2025-04-28",27.72,27.31,27.58,0.139,{"date":2597,"open":2598,"high":2599,"low":2598,"close":2599,"change":2600,"percent_change":329,"volume":1993,"transactions":9,"vwap":2599},"2025-04-25",27.22,27.441,0.081,{"date":2602,"open":2603,"high":2580,"low":2603,"close":2580,"change":538,"percent_change":2604,"volume":1569,"transactions":9,"vwap":2580},"2025-04-24",26.925,2.43,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2610,"change":2611,"percent_change":2612,"volume":2613,"transactions":9,"vwap":2610},"2025-04-23",27.07,27.3,26.66,26.71,0.411,1.56,14000,{"date":180,"open":176,"high":2615,"low":176,"close":2616,"change":2617,"percent_change":2618,"volume":2052,"transactions":9,"vwap":2616},26.39,26.299,0.319,1.23]