[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FPAG":3,"homepage-market-summary":30,"stock-historical-FPAG":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FPAG","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},"FPA Global Equity ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.8535,0.34824,"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},40.8,40.87,40.97,40.6501,40.54,0.26,0.64,17669.8271,43.56,34.75,67035.1785213,68.7,1188,{"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},28.377,50974,18605594.630325,42.77,"2025-04-22",[182,185,194,203,213,224,234,244,253,264,274,283,293,304,314,325,336,347,356,366,376,386,396,406,416,425,435,446,455,464,474,483,492,502,511,519,529,539,550,557,565,572,580,589,598,605,612,621,627,637,647,658,667,675,683,693,700,708,715,724,731,739,746,753,757,763,771,779,787,793,798,804,812,821,828,835,842,850,855,864,873,879,885,892,897,903,908,914,921,927,932,940,948,956,965,973,979,987,993,999,1006,1012,1019,1027,1034,1041,1048,1056,1065,1071,1079,1086,1094,1101,1107,1115,1121,1126,1133,1138,1145,1153,1158,1165,1172,1181,1187,1193,1201,1209,1218,1226,1234,1242,1251,1259,1266,1273,1279,1288,1297,1304,1312,1319,1326,1333,1342,1350,1357,1366,1373,1380,1385,1391,1396,1403,1408,1413,1416,1420,1424,1431,1435,1441,1446,1452,1458,1463,1469,1475,1482,1489,1495,1498,1502,1506,1511,1516,1524,1529,1533,1538,1543,1546,1552,1560,1567,1572,1579,1585,1591,1596,1601,1605,1609,1614,1621,1626,1635,1640,1647,1653,1660,1667,1673,1678,1683,1691,1696,1701,1707,1714,1718,1724,1732,1738,1745,1751,1758,1764,1772,1779,1785,1792,1798,1805,1811,1817,1822,1829,1834,1840,1846,1852,1860,1868,1875,1882,1888,1893,1897,1903,1911,1916,1921,1929,1935,1940,1947,1952,1958,1964,1968,1974,1980,1987,1992,1998,2003,2008,2015,2020,2028,2033,2038,2041,2047,2052,2055,2060,2065,2068,2074,2082,2089,2097,2103,2110,2115,2118,2125,2132,2139,2145,2150,2157,2161,2166,2173,2179,2187,2193,2200,2206,2214,2222,2228,2235,2241,2249,2255,2259,2267,2274,2281,2288,2293,2299,2305,2311,2318,2323,2329,2335,2341,2348,2354,2360,2368,2375,2381,2388,2396,2403,2410,2417,2425,2432,2440,2446,2453,2459,2465,2470,2475,2482,2489,2496,2502,2510,2517,2523,2528,2535,2539,2545,2551,2559,2564,2570,2575,2583,2588,2593,2600,2608,2615,2623,2628,2633,2640,2647,2654,2661,2668],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},103,40.8014,{"date":186,"open":187,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",40.76,40.3819,-0.34,-0.83,23624.0858,141,40.5325,{"date":195,"open":196,"high":196,"low":197,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",41.21,40.88,-0.285,-0.69,17010.7936,93,41.0442,{"date":204,"open":205,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",41.26,40.96,41.165,-0.1321,-0.32,37846.6219,174,41.0652,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",41.32,41.4739,41.145,41.2971,-0.2229,-0.54,25141.0371,162,41.3315,{"date":225,"open":215,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",41.65,41.2501,41.52,0.2,0.48,11455.3541,99,41.4678,{"date":235,"open":236,"high":237,"low":238,"close":215,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",41.305,41.36,41.05,0.01,0.02,28355.8295,88,41.1263,{"date":245,"open":228,"high":228,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",41.3,41.31,-0.5502,-1.31,24677.354153,167,41.3663,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",41.93,41.97,41.75,41.8602,0.1902,0.46,22427.222044,163,41.8727,{"date":265,"open":266,"high":267,"low":266,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",41.19,41.7699,41.67,0.56,1.36,48767.692789,244,41.4961,{"date":275,"open":205,"high":205,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",41.0621,41.11,-0.368,-0.89,53498.041229,166,41.1436,{"date":284,"open":285,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-17",41.76,41.435,41.478,0.308,0.75,37526.9981,71,41.5345,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-16",41.7,41.74,41.075,41.17,-0.43,-1.03,38302.2714,286,41.4248,{"date":305,"open":226,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-15",41.73,41.51,41.6,-0.31,-0.74,425018.0724,185,41.5851,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-14",41.72,41.9313,41.64,41.91,0.03,0.07,13041.3185,109,41.8322,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-11",41.84,41.9899,41.7601,41.88,0.39,0.94,33849.805655,125,41.9139,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-10",41.39,41.61,41.34,41.49,-0.21,-0.5,28029.0734,158,41.4915,{"date":348,"open":349,"high":350,"low":351,"close":295,"change":343,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-09",42.01,42.07,41.6301,-1.18,35927.4014,150,41.811,{"date":357,"open":358,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-08",42.46,42.1627,42.2,-0.4452,-1.04,33208.106484,90,42.3059,{"date":367,"open":368,"high":369,"low":368,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-04",42.53,42.8,42.6452,-0.0948,-0.22,13417.9034,132,42.6687,{"date":377,"open":378,"high":379,"low":380,"close":379,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-03",42.47,42.74,42.33,0.2869,0.68,45315.5758,111,42.5904,{"date":387,"open":388,"high":389,"low":388,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-02",41.94,42.4999,42.4531,0.4431,1.05,22750.0734,149,42.3282,{"date":397,"open":398,"high":399,"low":400,"close":349,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-01",42.155,42.37,41.99,-0.545,-1.28,52612.284926,217,42.1302,{"date":407,"open":408,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-31",42.85,42.44,42.555,-0.305,-0.71,42338.691799,257,42.5906,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":320,"volume":423,"transactions":242,"vwap":424},"2026-08-28",42.76,43.05,42.745,42.86,0.0116,8279.3064,42.8966,{"date":426,"open":427,"high":428,"low":427,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-27",42.72,42.989,42.8484,-0.2666,-0.62,23679.4464,118,42.8782,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-26",43.11,43.17,43.02,43.115,0.145,0.34,15388.3265,121,43.119,{"date":447,"open":448,"high":419,"low":449,"close":450,"change":451,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-25",43,42.7849,42.97,0,22409.6423,173,42.9187,{"date":456,"open":457,"high":419,"low":458,"close":450,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-24",42.96,42.84,0.19,0.44,39281.7822,314,42.9323,{"date":465,"open":466,"high":467,"low":466,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-21",42.61,42.88,42.78,0.3,0.71,35211.2217,239,42.8009,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":451,"percent_change":451,"volume":480,"transactions":481,"vwap":482},"2026-08-20",42.34,42.71,42.31,42.48,72976.493604,192,42.4975,{"date":484,"open":485,"high":486,"low":485,"close":479,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-19",42.19,42.68,0.47,1.12,37867.2233,172,42.5141,{"date":493,"open":494,"high":495,"low":496,"close":349,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-18",42.095,42.15,41.92,-0.38,-0.9,110413.169,234,42.0525,{"date":503,"open":504,"high":505,"low":380,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":312,"vwap":510},"2026-08-17",42.66,42.7274,42.39,-0.4,-0.93,125290.169,42.5505,{"date":512,"open":467,"high":513,"low":514,"close":515,"change":239,"percent_change":240,"volume":516,"transactions":517,"vwap":518},"2026-08-14",42.9,42.73,42.79,28151.955,116,42.7784,{"date":520,"open":521,"high":522,"low":523,"close":468,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-13",42.75,42.869,42.65,0.059,0.14,44454.3345,127,42.7955,{"date":530,"open":531,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-12",42.98,42.57,42.721,-0.209,-0.49,31548.8849,143,42.7318,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-11",42.95,43.13,42.83,42.93,-0.02,-0.05,16797.2319,135,43.0089,{"date":551,"open":468,"high":450,"low":552,"close":541,"change":553,"percent_change":240,"volume":554,"transactions":555,"vwap":556},"2026-08-10",42.755,0.0093,50784.103,261,42.8796,{"date":558,"open":543,"high":25,"low":486,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-07",42.9407,0.2707,0.63,54097.214,222,42.915,{"date":566,"open":468,"high":468,"low":567,"close":568,"change":569,"percent_change":209,"volume":570,"transactions":527,"vwap":571},"2026-08-06",42.59,42.67,-0.135,22139.261,42.6867,{"date":573,"open":574,"high":541,"low":521,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":548,"vwap":579},"2026-08-05",42.89,42.805,0.215,0.5,21587.5951,42.8699,{"date":581,"open":582,"high":583,"low":584,"close":567,"change":52,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-04",42.13,42.7,42.0696,1.16,37933.1411,191,42.5148,{"date":590,"open":582,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":548,"vwap":597},"2026-08-03",42.1799,41.9752,42.1,0.51,1.23,17443.004956,42.073,{"date":599,"open":600,"high":268,"low":196,"close":601,"change":229,"percent_change":230,"volume":602,"transactions":603,"vwap":604},"2026-07-31",41.44,41.59,27027.35358,184,41.5289,{"date":606,"open":607,"high":607,"low":608,"close":338,"change":229,"percent_change":52,"volume":609,"transactions":610,"vwap":611},"2026-07-30",41.4,41.0001,83590.732,235,41.2558,{"date":613,"open":614,"high":295,"low":615,"close":266,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-29",41.16,41.065,-0.07,-0.17,23300.00588,197,41.3339,{"date":622,"open":623,"high":205,"low":623,"close":205,"change":132,"percent_change":624,"volume":625,"transactions":222,"vwap":626},"2026-07-28",40.69,1.93,38357.153,41.1134,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":260,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-27",40.46,40.509,40.35,40.48,1.15,25582.197,106,40.4576,{"date":638,"open":639,"high":640,"low":639,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-24",39.885,40.16,40.02,0.18,0.45,26045.430616,156,40.0368,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-23",39.75,39.9899,39.65,39.84,-0.6,-1.48,35179.675116,195,39.7503,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":546,"percent_change":664,"volume":665,"transactions":527,"vwap":666},"2026-07-22",40.49,40.505,40.38,40.44,-0.12,19852.2105,40.4204,{"date":668,"open":662,"high":669,"low":670,"close":660,"change":671,"percent_change":122,"volume":672,"transactions":673,"vwap":674},"2026-07-21",40.57,40.285,0.1,33238.7545,169,40.4813,{"date":676,"open":677,"high":677,"low":678,"close":678,"change":679,"percent_change":412,"volume":680,"transactions":681,"vwap":682},"2026-07-20",40.78,40.39,-0.29,9943.594497,137,40.6023,{"date":684,"open":685,"high":686,"low":687,"close":685,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-17",40.68,40.92,40.6201,-0.36,-0.88,28376.355497,157,40.698,{"date":694,"open":695,"high":696,"low":695,"close":697,"change":545,"percent_change":546,"volume":698,"transactions":222,"vwap":699},"2026-07-16",40.89,41.2292,41.04,23075.6165,40.9951,{"date":701,"open":702,"high":703,"low":702,"close":704,"change":487,"percent_change":585,"volume":705,"transactions":706,"vwap":707},"2026-07-15",40.75,41.12,41.06,40149.8356,186,40.9909,{"date":709,"open":623,"high":17,"low":710,"close":711,"change":239,"percent_change":240,"volume":712,"transactions":713,"vwap":714},"2026-07-14",40.56,40.59,59054.9386,178,40.616,{"date":716,"open":717,"high":677,"low":718,"close":717,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-13",40.58,40.51,-0.19,-0.47,42875.8356,309,40.6256,{"date":725,"open":711,"high":143,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-07-10",40.52,40.77,0.24,0.59,25300,{"date":732,"open":733,"high":734,"low":735,"close":734,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":734},"2026-07-09",40.19,40.53,40.035,0.22,0.55,30700,{"date":740,"open":741,"high":741,"low":742,"close":743,"change":744,"percent_change":72,"volume":745,"transactions":9,"vwap":743},"2026-07-08",40.41,39.99,40.31,-0.44,49100,{"date":747,"open":748,"high":749,"low":750,"close":702,"change":751,"percent_change":209,"volume":752,"transactions":9,"vwap":702},"2026-07-07",41.0099983,41.049999,40.719,-0.13,70800,{"date":754,"open":143,"high":755,"low":717,"close":197,"change":469,"percent_change":159,"volume":756,"transactions":9,"vwap":197},"2026-07-06",40.94,38800,{"date":758,"open":711,"high":759,"low":760,"close":717,"change":142,"percent_change":761,"volume":762,"transactions":9,"vwap":717},"2026-07-02",41.155,40.32,0.79,41000,{"date":764,"open":765,"high":766,"low":765,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-01",40.0099983,40.47,40.26,0.116,0.29,171600,{"date":772,"open":773,"high":640,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-06-30",40.029999,39.92,40.144,0.094,0.23,73200,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":132,"volume":786,"transactions":9,"vwap":784},"2026-06-29",40.040001,40.14,39.935,40.049999,0.31,22300,{"date":788,"open":789,"high":790,"low":789,"close":791,"change":546,"percent_change":751,"volume":792,"transactions":9,"vwap":791},"2026-06-26",39.58,39.85,39.74,70500,{"date":794,"open":795,"high":796,"low":649,"close":795,"change":229,"percent_change":594,"volume":797,"transactions":9,"vwap":795},"2026-06-25",39.79,40.09,34200,{"date":799,"open":800,"high":649,"low":800,"close":801,"change":260,"percent_change":802,"volume":803,"transactions":9,"vwap":801},"2026-06-24",39.26,39.59,1.18,20900,{"date":805,"open":806,"high":807,"low":806,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-23",39.029999,39.328,39.13,-0.51,-1.29,31500,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-22",39.82,39.89,39.55,39.64,-0.42,-1.05,46400,{"date":822,"open":823,"high":824,"low":823,"close":825,"change":826,"percent_change":585,"volume":827,"transactions":9,"vwap":825},"2026-06-18",39.76,40.122,40.060001,0.459,84200,{"date":829,"open":678,"high":830,"low":831,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-17",40.42,39.601,-0.849,-2.1,19200,{"date":836,"open":837,"high":685,"low":830,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-16",40.55,40.45,-0.15,-0.37,24600,{"date":843,"open":844,"high":845,"low":846,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-15",40.82,40.95,40.6,0.54,1.35,55100,{"date":851,"open":781,"high":852,"low":649,"close":825,"change":853,"percent_change":525,"volume":854,"transactions":9,"vwap":825},"2026-06-12",40.23,0.055,42200,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-11",39.49,40.07,39.099998,40.0050011,0.795,2.03,217600,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-10",39.61,39.87,39.17,39.21,-0.58,-1.46,106000,{"date":874,"open":875,"high":825,"low":876,"close":795,"change":152,"percent_change":877,"volume":878,"transactions":9,"vwap":795},"2026-06-09",39.86,39.18,0.89,32500,{"date":880,"open":651,"high":881,"low":882,"close":882,"change":616,"percent_change":883,"volume":884,"transactions":9,"vwap":882},"2026-06-08",39.68,39.44,-0.18,32100,{"date":886,"open":773,"high":887,"low":882,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-05",40.13,39.51,-0.95,-2.35,40600,{"date":893,"open":894,"high":766,"low":894,"close":629,"change":737,"percent_change":895,"volume":896,"transactions":9,"vwap":629},"2026-06-04",40.29,1.38,30500,{"date":898,"open":899,"high":900,"low":867,"close":901,"change":902,"percent_change":653,"volume":762,"transactions":9,"vwap":901},"2026-06-03",39.98,40.039001,39.91,-0.24,{"date":904,"open":901,"high":905,"low":901,"close":906,"change":671,"percent_change":122,"volume":907,"transactions":9,"vwap":906},"2026-06-02",40.208,40.15,21300,{"date":909,"open":875,"high":906,"low":910,"close":784,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":784},"2026-06-01",39.775,-0.08,-0.2,60100,{"date":915,"open":916,"high":743,"low":917,"close":887,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":887},"2026-05-29",40.28,40.099998,0.035,0.09,146400,{"date":922,"open":881,"high":923,"low":857,"close":924,"change":925,"percent_change":594,"volume":926,"transactions":9,"vwap":924},"2026-05-28",40.104,40.095001,0.205,76200,{"date":928,"open":823,"high":929,"low":881,"close":815,"change":777,"percent_change":930,"volume":931,"transactions":9,"vwap":815},"2026-05-27",39.95,0.58,46500,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":147,"percent_change":938,"volume":939,"transactions":9,"vwap":937},"2026-05-26",39.63,39.73,39.516,39.66,0.97,57900,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":911,"volume":947,"transactions":9,"vwap":945},"2026-05-22",39.335,39.41,39.213,39.28,-0.03,35600,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":469,"percent_change":954,"volume":955,"transactions":9,"vwap":953},"2026-05-21",38.96,39.42,38.764,39.31,0.77,67800,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-05-20",38.56,39.068001,38.4,39.0099983,0.42,1.09,50700,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":189,"percent_change":971,"volume":972,"transactions":9,"vwap":970},"2026-05-19",38.68,38.81,38.525,38.59,-0.87,92200,{"date":974,"open":975,"high":868,"low":976,"close":977,"change":459,"percent_change":52,"volume":978,"transactions":9,"vwap":977},"2026-05-18",38.83,38.775,38.93,80100,{"date":980,"open":968,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-05-15",38.9,38.622,38.74,-0.48,-1.22,37600,{"date":988,"open":989,"high":990,"low":991,"close":989,"change":992,"percent_change":671,"volume":745,"transactions":9,"vwap":989},"2026-05-14",39.22,39.369,39.122,0.04,{"date":994,"open":995,"high":996,"low":997,"close":876,"change":321,"percent_change":642,"volume":998,"transactions":9,"vwap":876},"2026-05-13",39.040001,39.219,38.92,69700,{"date":1000,"open":1001,"high":808,"low":983,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-05-12",38.915,39.11,-0.04,-0.1,30900,{"date":1007,"open":1008,"high":1008,"low":1009,"close":1009,"change":1010,"percent_change":362,"volume":1011,"transactions":9,"vwap":1009},"2026-05-11",39.39,39.15,-0.41,52300,{"date":1013,"open":1014,"high":1014,"low":951,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-08",39.67,39.56,0.168,0.43,66700,{"date":1020,"open":1021,"high":148,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-07",39.8,39.375,39.392,-0.403,-1.01,29600,{"date":1028,"open":1029,"high":652,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-06",39.43,39.795,1.095,2.83,132200,{"date":1035,"open":970,"high":1036,"low":1037,"close":1038,"change":152,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1038},"2026-05-05",38.77,38.465,38.7,0.91,45500,{"date":1042,"open":1043,"high":1043,"low":1044,"close":1045,"change":299,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1045},"2026-05-04",38.675,38.25,38.35,-1.11,49800,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":372,"volume":1055,"transactions":9,"vwap":1053},"2026-05-01",38.75,39.02,38.72,38.78,-0.085,61300,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-04-30",38.39,38.885,38.155,38.865,0.895,2.36,45200,{"date":1066,"open":1067,"high":1067,"low":1068,"close":1069,"change":883,"percent_change":720,"volume":1070,"transactions":9,"vwap":1069},"2026-04-29",38.23,37.855,37.97,104100,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":342,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1076},"2026-04-28",38.17,38.26,38.049999,38.15,-0.55,42400,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":751,"percent_change":189,"volume":1085,"transactions":9,"vwap":1084},"2026-04-27",38.38,38.48,38.3,38.36,48600,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1010,"volume":1093,"transactions":9,"vwap":1091},"2026-04-24",38.51,38.6,38.398,38.49,-0.16,211800,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":546,"percent_change":751,"volume":1100,"transactions":9,"vwap":1099},"2026-04-23",38.69,38.97,38.27,38.65,124900,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1038,"change":342,"percent_change":220,"volume":1106,"transactions":9,"vwap":1038},"2026-04-22",38.89,38.909,38.61,81800,{"date":1108,"open":882,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-04-21",39.6,38.84,38.91,-0.64,-1.62,120800,{"date":1116,"open":1117,"high":816,"low":1117,"close":816,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":816},"2026-04-20",39.32,-0.09,-0.23,356700,{"date":1122,"open":1123,"high":1124,"low":945,"close":817,"change":132,"percent_change":1125,"volume":849,"transactions":9,"vwap":817},"2026-04-17",39.35,39.81,2.01,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":671,"percent_change":22,"volume":1132,"transactions":9,"vwap":1131},"2026-04-16",38.82,38.94,38.73,38.86,46100,{"date":1134,"open":1052,"high":1135,"low":1089,"close":1136,"change":239,"percent_change":320,"volume":1137,"transactions":9,"vwap":1136},"2026-04-15",38.79,38.76,42700,{"date":1139,"open":1140,"high":1141,"low":1140,"close":1050,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1050},"2026-04-14",38.45,38.805,0.355,0.92,83500,{"date":1146,"open":1147,"high":1148,"low":1147,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-04-13",37.74,38.44,38.395,0.335,0.88,49900,{"date":1154,"open":1073,"high":1044,"low":1155,"close":1156,"change":751,"percent_change":189,"volume":1157,"transactions":9,"vwap":1156},"2026-04-10",37.93,38.060001,44300,{"date":1159,"open":1160,"high":1044,"low":1161,"close":1162,"change":1163,"percent_change":442,"volume":1164,"transactions":9,"vwap":1162},"2026-04-09",37.86,37.71,38.19,0.13,51400,{"date":1166,"open":1167,"high":1073,"low":1168,"close":1156,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1156},"2026-04-08",38.099998,37.79,1.33,3.62,122700,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-04-07",36.5,36.74,36.22,36.73,0.12,0.33,727400,{"date":1182,"open":1183,"high":1184,"low":1183,"close":1185,"change":777,"percent_change":561,"volume":1186,"transactions":9,"vwap":1185},"2026-04-06",36.4,36.69,36.61,92700,{"date":1188,"open":1189,"high":1190,"low":1189,"close":1191,"change":617,"percent_change":720,"volume":1192,"transactions":9,"vwap":1191},"2026-04-02",35.9,36.56,36.38,74200,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":159,"volume":1200,"transactions":9,"vwap":1198},"2026-04-01",36.59,36.785,36.46,36.55,0.27,135300,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":117,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1206},"2026-03-31",35.81,36.36,35.48,36.28,3.21,137500,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-03-30",35.27,35.46,35.080002,35.15,0.039,0.11,69800,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":654,"volume":1225,"transactions":9,"vwap":1223},"2026-03-27",35.49,35.57,35.07,35.111,-0.529,77700,{"date":1227,"open":1189,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-03-26",36.215,35.59,35.64,-0.583,-1.61,115300,{"date":1235,"open":1236,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-03-25",36.41,35.94,36.223,0.353,0.98,80400,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-03-24",35.75,36.13,35.7,35.87,-0.28,-0.77,635100,{"date":1252,"open":1253,"high":1254,"low":1247,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-03-23",36.14,36.53,36.15,0.67,1.89,67200,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1205,"change":343,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1205},"2026-03-20",35.715,35.82,35.34,-1.39,61700,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":617,"percent_change":720,"volume":1272,"transactions":9,"vwap":1271},"2026-03-19",35.69,36.155,35.61,35.98,911800,{"date":1274,"open":1275,"high":1275,"low":1276,"close":1255,"change":190,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1255},"2026-03-18",36.7,36.12,-2.24,55700,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-03-17",36.97,37.13,36.905,36.98,0.302,0.82,52500,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-03-16",36.522,36.76,36.48,36.678,0.378,1.04,56300,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":372,"percent_change":653,"volume":1303,"transactions":9,"vwap":1302},"2026-03-13",36.6,36.8,36.18,36.3,100900,{"date":1305,"open":1284,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-03-12",36.99,36.498,36.52,-0.82,-2.2,113800,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":545,"percent_change":546,"volume":1318,"transactions":9,"vwap":1317},"2026-03-11",37.33,37.41,37.165,37.34,109100,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":616,"percent_change":719,"volume":1325,"transactions":9,"vwap":1324},"2026-03-10",37.46,37.78,37.25,37.36,94200,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":1163,"percent_change":152,"volume":1332,"transactions":9,"vwap":1331},"2026-03-09",36.775,37.459,36.385,37.43,256500,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-03-06",37.29,37.401,37.040001,37.3,-0.52,-1.37,95600,{"date":1343,"open":1344,"high":1098,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-03-05",38.02,37.57,37.82,-0.72,-1.87,79000,{"date":1351,"open":1045,"high":1352,"low":1353,"close":1354,"change":122,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1354},"2026-03-04",38.58,38.22,38.54,0.65,36300,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-03-03",38.080002,38.445,37.595,38.29,-0.84,-2.15,101800,{"date":1367,"open":1097,"high":1368,"low":1369,"close":808,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":808},"2026-03-02",39.19,38.88,-0.59,-1.49,53200,{"date":1374,"open":1375,"high":935,"low":1376,"close":1377,"change":1378,"percent_change":112,"volume":1379,"transactions":9,"vwap":1377},"2026-02-27",39.52,39.4,39.72,-0.005,157200,{"date":1381,"open":791,"high":652,"low":1008,"close":1382,"change":1383,"percent_change":992,"volume":1384,"transactions":9,"vwap":1382},"2026-02-26",39.725,0.015,177800,{"date":1386,"open":814,"high":814,"low":1387,"close":1388,"change":1389,"percent_change":1003,"volume":1390,"transactions":9,"vwap":1388},"2026-02-25",39.62,39.71,-0.015,186400,{"date":1392,"open":1393,"high":641,"low":1393,"close":1382,"change":1394,"percent_change":147,"volume":1395,"transactions":9,"vwap":1382},"2026-02-24",39.57,0.15,116100,{"date":1397,"open":1398,"high":1398,"low":943,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-02-23",39.93,39.575,-0.385,-0.96,94500,{"date":1404,"open":1008,"high":1405,"low":1008,"close":1405,"change":643,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1405},"2026-02-20",39.96,1.14,47800,{"date":1409,"open":1410,"high":888,"low":953,"close":888,"change":1004,"percent_change":1411,"volume":1412,"transactions":9,"vwap":888},"2026-02-19",39.315,-0.25,82600,{"date":1414,"open":800,"high":935,"low":800,"close":866,"change":460,"percent_change":488,"volume":1415,"transactions":9,"vwap":866},"2026-02-18",88400,{"date":1417,"open":1129,"high":945,"low":1036,"close":868,"change":1418,"percent_change":728,"volume":1419,"transactions":9,"vwap":868},"2026-02-17",0.095,134400,{"date":1421,"open":950,"high":989,"low":1036,"close":1422,"change":1378,"percent_change":112,"volume":1423,"transactions":9,"vwap":1422},"2026-02-13",39.075001,94700,{"date":1425,"open":937,"high":935,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-02-12",38.98,39.080002,-0.78,-1.96,140000,{"date":1432,"open":765,"high":631,"low":651,"close":875,"change":240,"percent_change":1433,"volume":1434,"transactions":9,"vwap":875},"2026-02-11",0.05,83100,{"date":1436,"open":1437,"high":1398,"low":1437,"close":652,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":652},"2026-02-10",39.69,0.21,0.53,187600,{"date":1442,"open":1443,"high":1444,"low":989,"close":934,"change":785,"percent_change":761,"volume":1445,"transactions":9,"vwap":934},"2026-02-09",39.23,39.668,119900,{"date":1447,"open":1448,"high":1123,"low":1449,"close":1117,"change":52,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1117},"2026-02-06",39,38.847,1.26,93700,{"date":1453,"open":950,"high":1454,"low":1455,"close":975,"change":535,"percent_change":1456,"volume":1457,"transactions":9,"vwap":975},"2026-02-05",39.060001,38.636,-1.25,109000,{"date":1459,"open":1460,"high":1393,"low":1368,"close":1117,"change":1461,"percent_change":577,"volume":1462,"transactions":9,"vwap":1117},"2026-02-04",39.36,0.195,183000,{"date":1464,"open":1426,"high":1465,"low":1466,"close":1467,"change":918,"percent_change":919,"volume":1468,"transactions":9,"vwap":1467},"2026-02-03",39.29,38.859,39.125,177500,{"date":1470,"open":1471,"high":1472,"low":1471,"close":1473,"change":1438,"percent_change":847,"volume":1474,"transactions":9,"vwap":1473},"2026-02-02",38.85,39.12,39.09,62300,{"date":1476,"open":1477,"high":1422,"low":1478,"close":1369,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1369},"2026-01-30",39.049999,38.67,-0.389,-0.99,234500,{"date":1483,"open":989,"high":945,"low":1484,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-01-29",38.66,39.269,0.329,0.84,67500,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1129,"change":617,"percent_change":299,"volume":1494,"transactions":9,"vwap":1129},"2026-01-28",39.07,39.14,38.868,23100,{"date":1496,"open":1477,"high":1467,"low":1497,"close":1002,"change":1163,"percent_change":1179,"volume":986,"transactions":9,"vwap":1002},"2026-01-27",38.945,{"date":1499,"open":1500,"high":1501,"low":1500,"close":1426,"change":1163,"percent_change":1179,"volume":878,"transactions":9,"vwap":1426},"2026-01-26",38.87,39.069,{"date":1503,"open":1053,"high":1471,"low":1043,"close":1471,"change":1504,"percent_change":720,"volume":1505,"transactions":9,"vwap":1471},"2026-01-23",-0.185,24800,{"date":1507,"open":1136,"high":1508,"low":1136,"close":1508,"change":1509,"percent_change":89,"volume":1510,"transactions":9,"vwap":1508},"2026-01-22",39.035,0.395,29700,{"date":1512,"open":1083,"high":1130,"low":1083,"close":1513,"change":1439,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1513},"2026-01-21",38.64,1.39,33800,{"date":1517,"open":1518,"high":960,"low":1519,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2026-01-20",38.21,38.029999,38.11,-0.65,-1.68,32400,{"date":1525,"open":1526,"high":1369,"low":1038,"close":1136,"change":1527,"percent_change":839,"volume":1528,"transactions":9,"vwap":1136},"2026-01-16",38.795,-0.06,21400,{"date":1530,"open":1053,"high":981,"low":1531,"close":1128,"change":1433,"percent_change":1163,"volume":1532,"transactions":9,"vwap":1128},"2026-01-15",38.705,17500,{"date":1534,"open":1535,"high":1036,"low":1536,"close":1036,"change":671,"percent_change":22,"volume":1537,"transactions":9,"vwap":1036},"2026-01-14",38.63,38.569,36900,{"date":1539,"open":1540,"high":975,"low":1541,"close":1478,"change":946,"percent_change":911,"volume":1542,"transactions":9,"vwap":1478},"2026-01-13",38.71,38.53,22600,{"date":1544,"open":958,"high":983,"low":1354,"close":1038,"change":240,"percent_change":1433,"volume":1545,"transactions":9,"vwap":1038},"2026-01-12",22100,{"date":1547,"open":1088,"high":967,"low":1548,"close":967,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":967},"2026-01-09",38.295,0.306,0.8,24000,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1256,"volume":1559,"transactions":9,"vwap":1557},"2026-01-08",38,38.383,37.85,38.374,0.254,76600,{"date":1561,"open":1074,"high":1562,"low":1563,"close":1564,"change":1565,"percent_change":679,"volume":1566,"transactions":9,"vwap":1564},"2026-01-07",38.28,38.07,38.12,-0.11,34000,{"date":1568,"open":1160,"high":1569,"low":1160,"close":1067,"change":1179,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1067},"2026-01-06",38.289,0.87,69100,{"date":1573,"open":1574,"high":1575,"low":1574,"close":1576,"change":643,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1576},"2026-01-05",37.48,37.99,37.9,1.2,24700,{"date":1580,"open":1335,"high":1581,"low":1582,"close":1583,"change":152,"percent_change":332,"volume":1584,"transactions":9,"vwap":1583},"2026-01-02",37.47,37.16,37.45,39800,{"date":1586,"open":1587,"high":1587,"low":1588,"close":1588,"change":1248,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1588},"2025-12-31",37.31,37.099998,-0.75,19500,{"date":1592,"open":1317,"high":1583,"low":1593,"close":1594,"change":240,"percent_change":1433,"volume":1595,"transactions":9,"vwap":1594},"2025-12-30",37.2,37.38,46300,{"date":1597,"open":1324,"high":1598,"low":1599,"close":1324,"change":1118,"percent_change":902,"volume":1600,"transactions":9,"vwap":1324},"2025-12-29",37.39,37.22,28400,{"date":1602,"open":1581,"high":1581,"low":1603,"close":1583,"change":451,"percent_change":451,"volume":1604,"transactions":9,"vwap":1583},"2025-12-26",37.366,48500,{"date":1606,"open":1338,"high":1607,"low":1608,"close":1583,"change":459,"percent_change":594,"volume":884,"transactions":9,"vwap":1583},"2025-12-24",37.515,37.236,{"date":1610,"open":1593,"high":1317,"low":1611,"close":1612,"change":1383,"percent_change":992,"volume":1613,"transactions":9,"vwap":1612},"2025-12-23",37.11,37.26,22000,{"date":1615,"open":1616,"high":1317,"low":1617,"close":1618,"change":1619,"percent_change":487,"volume":1620,"transactions":9,"vwap":1618},"2025-12-22",37.09,37.02,37.245,0.175,42600,{"date":1622,"open":1623,"high":1282,"low":1623,"close":1624,"change":525,"percent_change":147,"volume":1625,"transactions":9,"vwap":1624},"2025-12-19",36.95,37.07,16200,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2025-12-18",36.945,37.4,36.855,36.93,0.252,0.69,38400,{"date":1636,"open":1284,"high":1624,"low":1637,"close":1293,"change":1638,"percent_change":689,"volume":1639,"transactions":9,"vwap":1293},"2025-12-17",36.67,-0.327,75600,{"date":1641,"open":1624,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":912,"volume":1646,"transactions":9,"vwap":1644},"2025-12-16",37.15,36.87,37.0050011,-0.075,31900,{"date":1648,"open":1582,"high":1649,"low":1623,"close":1650,"change":1651,"percent_change":260,"volume":1652,"transactions":9,"vwap":1650},"2025-12-15",37.18,37.080002,0.17,60000,{"date":1654,"open":1335,"high":1655,"low":1656,"close":1656,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1656},"2025-12-12",37.35,36.91,-0.683,-1.82,66200,{"date":1661,"open":1598,"high":1662,"low":1663,"close":1664,"change":1665,"percent_change":847,"volume":1666,"transactions":9,"vwap":1664},"2025-12-11",37.6,37.341,37.593,0.203,60600,{"date":1668,"open":1669,"high":1670,"low":1291,"close":1598,"change":737,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1598},"2025-12-10",36.82,37.406,1.49,58900,{"date":1674,"open":1631,"high":1281,"low":1675,"close":1676,"change":664,"percent_change":209,"volume":1677,"transactions":9,"vwap":1676},"2025-12-09",36.815,36.84,22700,{"date":1679,"open":1314,"high":1629,"low":1680,"close":1680,"change":1681,"percent_change":72,"volume":1682,"transactions":9,"vwap":1680},"2025-12-08",36.96,-0.405,29100,{"date":1684,"open":1314,"high":1685,"low":1686,"close":1687,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1687},"2025-12-05",37.53,37.27,37.365,0.225,0.61,43400,{"date":1692,"open":1693,"high":1693,"low":1337,"close":1694,"change":1118,"percent_change":902,"volume":1695,"transactions":9,"vwap":1694},"2025-12-04",37.28,37.14,39000,{"date":1697,"open":1676,"high":1612,"low":1669,"close":1698,"change":230,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1698},"2025-12-03",37.23,1.31,23500,{"date":1702,"open":1703,"high":1643,"low":1704,"close":1705,"change":240,"percent_change":1433,"volume":1706,"transactions":9,"vwap":1705},"2025-12-02",36.79,36.63,36.75,19600,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1177,"change":1565,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1177},"2025-12-01",36.71,36.9,36.704,-0.3,30100,{"date":1715,"open":1184,"high":1716,"low":1184,"close":1676,"change":576,"percent_change":729,"volume":1717,"transactions":9,"vwap":1676},"2025-11-28",36.85,17900,{"date":1719,"open":1197,"high":1709,"low":1197,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2025-11-26",36.625,0.136,0.37,40800,{"date":1725,"open":1276,"high":1726,"low":1727,"close":1728,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1728},"2025-11-25",36.58,36,36.489,0.709,1.98,17400,{"date":1733,"open":1229,"high":1734,"low":1229,"close":1735,"change":1736,"percent_change":761,"volume":1737,"transactions":9,"vwap":1735},"2025-11-24",35.8,35.78,0.279,13800,{"date":1739,"open":1740,"high":1741,"low":1740,"close":1742,"change":1743,"percent_change":1744,"volume":1545,"transactions":9,"vwap":1742},"2025-11-21",35,35.6,35.501,0.736,2.12,{"date":1746,"open":1229,"high":1747,"low":26,"close":1748,"change":401,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1748},"2025-11-20",35.65,34.765,-1.54,19700,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":1118,"percent_change":1411,"volume":1757,"transactions":9,"vwap":1756},"2025-11-19",35.4,35.545,35.166,35.31,8800,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1753,"change":1565,"percent_change":309,"volume":1763,"transactions":9,"vwap":1753},"2025-11-18",35.36,35.52,35.16,20100,{"date":1765,"open":1247,"high":1766,"low":1767,"close":1768,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1768},"2025-11-17",36.0089989,35.475,35.51,-0.524,-1.45,11000,{"date":1773,"open":1774,"high":1775,"low":1774,"close":1776,"change":1777,"percent_change":299,"volume":1778,"transactions":9,"vwap":1776},"2025-11-14",35.91,36.107,36.034,-0.156,9400,{"date":1780,"open":1254,"high":1781,"low":1782,"close":1782,"change":507,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1782},"2025-11-13",37.305,36.19,-1.09,33300,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1195,"change":1790,"percent_change":469,"volume":1791,"transactions":9,"vwap":1195},"2025-11-12",36.65,36.699,36.589,0.109,9500,{"date":1793,"open":1255,"high":1794,"low":1255,"close":1794,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1794},"2025-11-11",36.481,0.301,0.83,5100,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1301,"change":1803,"percent_change":59,"volume":1804,"transactions":9,"vwap":1301},"2025-11-10",36.11,36.329,35.85,0.424,23700,{"date":1806,"open":1229,"high":1807,"low":1808,"close":1807,"change":1809,"percent_change":992,"volume":1810,"transactions":9,"vwap":1807},"2025-11-07",35.756,35.38,0.016,25800,{"date":1812,"open":1813,"high":1813,"low":1814,"close":1814,"change":1339,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1814},"2025-11-06",36.029999,35.74,-1.43,14500,{"date":1818,"open":1819,"high":1206,"low":1819,"close":1820,"change":1821,"percent_change":1406,"volume":1164,"transactions":9,"vwap":1820},"2025-11-05",35.89,36.26,0.41,{"date":1823,"open":1824,"high":1825,"low":1262,"close":1802,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1802},"2025-11-04",35.855,36.049999,-0.35,-0.97,31400,{"date":1830,"open":1831,"high":1831,"low":1727,"close":1832,"change":1004,"percent_change":1248,"volume":1833,"transactions":9,"vwap":1832},"2025-11-03",36.34,36.2,34800,{"date":1835,"open":1836,"high":1831,"low":1837,"close":1302,"change":1838,"percent_change":382,"volume":1839,"transactions":9,"vwap":1302},"2025-10-31",36.099998,36.047001,0.245,551300,{"date":1841,"open":1842,"high":1831,"low":1271,"close":1843,"change":1844,"percent_change":1845,"volume":1078,"transactions":9,"vwap":1843},"2025-10-30",36.060001,36.055,-0.417,-1.14,{"date":1847,"open":1177,"high":1703,"low":1848,"close":1849,"change":1850,"percent_change":744,"volume":1851,"transactions":9,"vwap":1849},"2025-10-29",36.451,36.472,-0.163,33000,{"date":1853,"open":1854,"high":1855,"low":1185,"close":1856,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1856},"2025-10-28",36.72,36.729,36.635,-0.098,-0.27,12400,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":1866,"percent_change":1570,"volume":1867,"transactions":9,"vwap":1865},"2025-10-27",36.68,36.78,36.675,36.733,0.318,8700,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":1874,"percent_change":777,"volume":786,"transactions":9,"vwap":1873},"2025-10-24",36.47,36.499,36.39,36.415,0.085,{"date":1876,"open":1877,"high":1878,"low":1877,"close":1879,"change":1880,"percent_change":847,"volume":1881,"transactions":9,"vwap":1879},"2025-10-23",36.16,36.359,36.33,0.194,4900,{"date":1883,"open":1204,"high":1191,"low":1825,"close":1884,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1884},"2025-10-22",36.136,-0.194,-0.53,28000,{"date":1889,"open":1890,"high":1891,"low":1890,"close":1879,"change":112,"percent_change":946,"volume":1892,"transactions":9,"vwap":1879},"2025-10-21",36.29,36.42,14400,{"date":1894,"open":1253,"high":1236,"low":1253,"close":1831,"change":147,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1831},"2025-10-20",1.06,6800,{"date":1898,"open":1735,"high":1899,"low":1900,"close":1899,"change":1901,"percent_change":331,"volume":1902,"transactions":9,"vwap":1899},"2025-10-17",35.96,35.76,0.138,6500,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":1909,"percent_change":545,"volume":1910,"transactions":9,"vwap":1908},"2025-10-16",36.0079994,36.07,35.66,35.822,-0.008,7700,{"date":1912,"open":1913,"high":1906,"low":1914,"close":1915,"change":1178,"percent_change":442,"volume":1523,"transactions":9,"vwap":1915},"2025-10-15",35.84,35.655,35.83,{"date":1917,"open":1918,"high":1913,"low":1740,"close":1919,"change":1920,"percent_change":1151,"volume":1523,"transactions":9,"vwap":1919},"2025-10-14",35.049999,35.71,0.311,{"date":1922,"open":1923,"high":1924,"low":1923,"close":1925,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1925},"2025-10-13",35.122,35.47,35.399,0.499,1.43,18300,{"date":1930,"open":1900,"high":1734,"low":1931,"close":1931,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1931},"2025-10-10",34.9,-0.86,-2.4,20000,{"date":1936,"open":1937,"high":1247,"low":1246,"close":1900,"change":1938,"percent_change":971,"volume":1939,"transactions":9,"vwap":1900},"2025-10-09",35.86,-0.315,17100,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":736,"percent_change":1689,"volume":1946,"transactions":9,"vwap":1945},"2025-10-08",35.93,36.097,35.781,36.075001,32900,{"date":1948,"open":1949,"high":1949,"low":1802,"close":1824,"change":1950,"percent_change":72,"volume":1951,"transactions":9,"vwap":1824},"2025-10-07",36.37,-0.39,47400,{"date":1953,"open":1820,"high":1954,"low":1955,"close":1956,"change":1378,"percent_change":112,"volume":1957,"transactions":9,"vwap":1956},"2025-10-06",36.283,36.09,36.245,16600,{"date":1959,"open":1960,"high":1872,"low":1960,"close":1961,"change":1962,"percent_change":847,"volume":1963,"transactions":9,"vwap":1961},"2025-10-03",36.172,36.25,0.193,10500,{"date":1965,"open":1800,"high":1228,"low":1271,"close":1966,"change":1215,"percent_change":1216,"volume":1967,"transactions":9,"vwap":1966},"2025-10-02",36.056999,25200,{"date":1969,"open":1900,"high":1970,"low":1900,"close":1971,"change":1972,"percent_change":52,"volume":1973,"transactions":9,"vwap":1971},"2025-10-01",36.02,36.018002,0.177,14300,{"date":1975,"open":1268,"high":1976,"low":1977,"close":1976,"change":1978,"percent_change":769,"volume":1979,"transactions":9,"vwap":1976},"2025-09-30",35.841,35.62,0.102,8600,{"date":1981,"open":1802,"high":1982,"low":1983,"close":1984,"change":1985,"percent_change":1394,"volume":1986,"transactions":9,"vwap":1984},"2025-09-29",36.0099983,35.68,35.739,0.054,15200,{"date":1988,"open":1761,"high":1244,"low":1761,"close":1989,"change":1990,"percent_change":460,"volume":1991,"transactions":9,"vwap":1989},"2025-09-26",35.685,0.155,7600,{"date":1993,"open":1994,"high":1221,"low":1995,"close":1994,"change":688,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1994},"2025-09-25",35.53,35.41,-1,8000,{"date":1999,"open":2000,"high":2000,"low":1819,"close":1819,"change":372,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1819},"2025-09-24",36.080002,-0.61,4000,{"date":2004,"open":2005,"high":1872,"low":1906,"close":1800,"change":664,"percent_change":2006,"volume":2007,"transactions":9,"vwap":1800},"2025-09-23",36.27,-0.33,18000,{"date":2009,"open":1255,"high":2010,"low":2011,"close":2012,"change":320,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2012},"2025-09-22",36.24,36.135,36.23,0.08,12800,{"date":2016,"open":1191,"high":2017,"low":1255,"close":1832,"change":2018,"percent_change":2019,"volume":1757,"transactions":9,"vwap":1832},"2025-09-19",36.45,-0.095,-0.26,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":2026,"percent_change":1722,"volume":2027,"transactions":9,"vwap":2025},"2025-09-18",36.31,36.361,36.17,36.295,0.135,10700,{"date":2029,"open":1890,"high":2030,"low":1836,"close":1877,"change":2031,"percent_change":679,"volume":2032,"transactions":9,"vwap":1877},"2025-09-17",36.495,-0.106,9000,{"date":2034,"open":1176,"high":2035,"low":1255,"close":2036,"change":776,"percent_change":22,"volume":2037,"transactions":9,"vwap":2036},"2025-09-16",36.309,36.266,13500,{"date":2039,"open":1877,"high":1204,"low":1836,"close":1960,"change":2040,"percent_change":152,"volume":1997,"transactions":9,"vwap":1960},"2025-09-15",0.127,{"date":2042,"open":1176,"high":1176,"low":2043,"close":2044,"change":2045,"percent_change":2046,"volume":1771,"transactions":9,"vwap":2044},"2025-09-12",36.032001,36.044998,-0.245,-0.68,{"date":2048,"open":1982,"high":2049,"low":1727,"close":1890,"change":260,"percent_change":2050,"volume":2051,"transactions":9,"vwap":1890},"2025-09-11",36.296,1.28,5300,{"date":2053,"open":1813,"high":1842,"low":1244,"close":1915,"change":1119,"percent_change":1112,"volume":2054,"transactions":9,"vwap":1915},"2025-09-10",18800,{"date":2056,"open":1825,"high":1836,"low":2057,"close":1842,"change":2058,"percent_change":992,"volume":2059,"transactions":9,"vwap":1842},"2025-09-09",36.025002,0.014,7300,{"date":2061,"open":1727,"high":1836,"low":2062,"close":2063,"change":768,"percent_change":142,"volume":2064,"transactions":9,"vwap":2063},"2025-09-08",35.95,36.046001,15600,{"date":2066,"open":1245,"high":1245,"low":1915,"close":1942,"change":2067,"percent_change":1199,"volume":1934,"transactions":9,"vwap":1942},"2025-09-05",0.097,{"date":2069,"open":2070,"high":2071,"low":2070,"close":2071,"change":2072,"percent_change":1286,"volume":2073,"transactions":9,"vwap":2071},"2025-09-04",35.5,35.833,0.293,9200,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":2080,"percent_change":2081,"volume":2054,"transactions":9,"vwap":2079},"2025-09-03",35.55,35.654,35.44,35.54,0.201,0.57,{"date":2083,"open":2084,"high":1263,"low":2084,"close":2085,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2085},"2025-09-02",35.21,35.339,-0.364,-1.02,23300,{"date":2090,"open":1814,"high":2091,"low":2092,"close":2093,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2093},"2025-08-29",35.805,35.676,35.703,-0.162,-0.45,7900,{"date":2098,"open":1203,"high":2000,"low":2099,"close":2100,"change":2101,"percent_change":839,"volume":2102,"transactions":9,"vwap":2100},"2025-08-28",35.712,35.865,-0.055,29200,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2106,"change":736,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2106},"2025-08-27",35.63,35.92,35.562,0.62,43900,{"date":2111,"open":2112,"high":1919,"low":2113,"close":1246,"change":112,"percent_change":946,"volume":2114,"transactions":9,"vwap":1246},"2025-08-26",35.621,35.591,15900,{"date":2116,"open":1913,"high":1819,"low":1747,"close":1919,"change":1527,"percent_change":617,"volume":2117,"transactions":9,"vwap":1919},"2025-08-25",17700,{"date":2119,"open":2120,"high":1735,"low":2121,"close":2122,"change":1286,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2122},"2025-08-22",35.24,35.22,35.77,2.35,8500,{"date":2126,"open":2127,"high":1213,"low":2128,"close":2129,"change":2130,"percent_change":1712,"volume":2131,"transactions":9,"vwap":2129},"2025-08-21",34.88,34.845,34.95,-0.105,4300,{"date":2133,"open":1740,"high":2134,"low":2135,"close":2136,"change":2137,"percent_change":1433,"volume":2138,"transactions":9,"vwap":2136},"2025-08-20",35.11,34.858,35.055,0.017,9300,{"date":2140,"open":1918,"high":2141,"low":2142,"close":2143,"change":2144,"percent_change":839,"volume":2051,"transactions":9,"vwap":2143},"2025-08-19",35.26,34.99,35.037998,-0.052,{"date":2146,"open":1740,"high":2134,"low":1740,"close":2147,"change":2148,"percent_change":664,"volume":2149,"transactions":9,"vwap":2147},"2025-08-18",35.09,-0.041,8900,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2154,"change":2155,"percent_change":372,"volume":2156,"transactions":9,"vwap":2154},"2025-08-15",35.198,35.28,35.131,-0.079,4400,{"date":2158,"open":2142,"high":2159,"low":2142,"close":2084,"change":321,"percent_change":229,"volume":2160,"transactions":9,"vwap":2084},"2025-08-14",35.285,20300,{"date":2162,"open":2163,"high":2164,"low":2163,"close":2165,"change":152,"percent_change":102,"volume":745,"transactions":9,"vwap":2165},"2025-08-13",35.0050011,35.18,35.14,{"date":2167,"open":2168,"high":2169,"low":2168,"close":2169,"change":2170,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2169},"2025-08-12",34.28,34.79,0.628,1.84,28300,{"date":2174,"open":2175,"high":2175,"low":2176,"close":2177,"change":2178,"percent_change":744,"volume":2138,"transactions":9,"vwap":2177},"2025-08-11",34.27,34.142,34.162,-0.152,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":2185,"percent_change":2186,"volume":2027,"transactions":9,"vwap":2184},"2025-08-08",34.325,34.34,34.261,34.314,0.259,0.76,{"date":2188,"open":2183,"high":2183,"low":2189,"close":2190,"change":2191,"percent_change":545,"volume":2192,"transactions":9,"vwap":2190},"2025-08-07",34.032001,34.055,-0.007,13400,{"date":2194,"open":2195,"high":2182,"low":2196,"close":2197,"change":2198,"percent_change":1527,"volume":2199,"transactions":9,"vwap":2197},"2025-08-06",34.091999,34.040001,34.062,-0.022,23000,{"date":2201,"open":2168,"high":2168,"low":2202,"close":2203,"change":2204,"percent_change":321,"volume":2205,"transactions":9,"vwap":2203},"2025-08-05",34.07,34.084,0.024,8100,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":2212,"percent_change":2213,"volume":2192,"transactions":9,"vwap":2211},"2025-08-04",33.97,34.098999,33.955,34.060001,0.348,1.03,{"date":2215,"open":2216,"high":2216,"low":2217,"close":2218,"change":2219,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2218},"2025-08-01",33.79,33.6,33.712,-0.518,-1.51,14900,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2226,"change":2227,"percent_change":744,"volume":1757,"transactions":9,"vwap":2226},"2025-07-31",34.489,34.495,34.23,-0.151,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2233,"change":2234,"percent_change":1339,"volume":1957,"transactions":9,"vwap":2233},"2025-07-30",34.68,34.69,34.337,34.381,-0.181,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":2234,"percent_change":1339,"volume":1757,"transactions":9,"vwap":2240},"2025-07-29",34.8,34.81,34.53,34.562,{"date":2242,"open":2243,"high":2243,"low":2244,"close":2245,"change":2246,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2245},"2025-07-28",34.93,34.717,34.743,-0.457,-1.3,10900,{"date":2250,"open":2251,"high":2252,"low":1740,"close":2252,"change":2253,"percent_change":507,"volume":2254,"transactions":9,"vwap":2252},"2025-07-25",35.044998,35.2,-0.14,18600,{"date":2256,"open":2257,"high":2070,"low":2141,"close":1263,"change":1118,"percent_change":1411,"volume":2258,"transactions":9,"vwap":1263},"2025-07-24",35.445,16000,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":2265,"percent_change":2266,"volume":2027,"transactions":9,"vwap":2264},"2025-07-23",34.89,35.452,34.883,35.43,0.669,1.92,{"date":2268,"open":2269,"high":2237,"low":2270,"close":2271,"change":2272,"percent_change":23,"volume":2273,"transactions":9,"vwap":2271},"2025-07-22",34.435,34.21,34.761,0.221,6000,{"date":2275,"open":2276,"high":2277,"low":2276,"close":2278,"change":2279,"percent_change":487,"volume":2280,"transactions":9,"vwap":2278},"2025-07-21",34.466,34.64,34.54,0.16,11300,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":992,"percent_change":1178,"volume":2287,"transactions":9,"vwap":2286},"2025-07-18",34.45,34.48,34.272,34.38,17300,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2182,"change":1651,"percent_change":577,"volume":1946,"transactions":9,"vwap":2182},"2025-07-17",34.2,34.43,34.080002,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2298,"change":1383,"percent_change":992,"volume":2096,"transactions":9,"vwap":2298},"2025-07-16",34.025002,34.18,34.02,34.17,{"date":2300,"open":2301,"high":2301,"low":2302,"close":2302,"change":2303,"percent_change":2304,"volume":1771,"transactions":9,"vwap":2302},"2025-07-15",34.616,34.155,-0.365,-1.06,{"date":2306,"open":2307,"high":2308,"low":2307,"close":2309,"change":918,"percent_change":671,"volume":2310,"transactions":9,"vwap":2309},"2025-07-14",34.3,34.66,34.52,34400,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2316,"change":2317,"percent_change":2095,"volume":1791,"transactions":9,"vwap":2316},"2025-07-11",34.5,34.57,34.4,34.485,-0.155,{"date":2319,"open":2320,"high":2231,"low":2320,"close":2277,"change":2321,"percent_change":1689,"volume":2322,"transactions":9,"vwap":2277},"2025-07-10",34.41,0.209,19300,{"date":2324,"open":2291,"high":2325,"low":2326,"close":2327,"change":2328,"percent_change":2013,"volume":2280,"transactions":9,"vwap":2327},"2025-07-09",34.755,34.31,34.431,0.026,{"date":2330,"open":2331,"high":2332,"low":2331,"close":2333,"change":2334,"percent_change":470,"volume":2131,"transactions":9,"vwap":2333},"2025-07-08",34.22,34.42,34.405,0.241,{"date":2336,"open":2291,"high":2269,"low":2337,"close":2338,"change":2339,"percent_change":819,"volume":2340,"transactions":9,"vwap":2338},"2025-07-07",34.13,34.164,-0.362,6900,{"date":2342,"open":2343,"high":2344,"low":2343,"close":2345,"change":2346,"percent_change":127,"volume":2347,"transactions":9,"vwap":2345},"2025-07-03",34.419,34.58,34.526,0.137,16900,{"date":2349,"open":2350,"high":2344,"low":2350,"close":2351,"change":2352,"percent_change":23,"volume":2353,"transactions":9,"vwap":2351},"2025-07-02",34.14,34.389,0.219,30200,{"date":2355,"open":2356,"high":2357,"low":2356,"close":2298,"change":2358,"percent_change":594,"volume":2359,"transactions":9,"vwap":2298},"2025-07-01",34.029999,34.25,0.174,16400,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2365,"change":2366,"percent_change":1439,"volume":2367,"transactions":9,"vwap":2365},"2025-06-30",33.89,34.09,33.881,33.996,0.179,11500,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":2374,"percent_change":777,"volume":1771,"transactions":9,"vwap":2373},"2025-06-27",33.78,33.91,33.58,33.817,0.077,{"date":2376,"open":2377,"high":2378,"low":2377,"close":2378,"change":142,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2378},"2025-06-26",33.49,33.74,0.96,10300,{"date":2382,"open":2383,"high":2384,"low":2383,"close":2385,"change":2386,"percent_change":912,"volume":2387,"transactions":9,"vwap":2385},"2025-06-25",33.285,33.47,33.42,-0.066,15500,{"date":2389,"open":2390,"high":2391,"low":2390,"close":2392,"change":2393,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2392},"2025-06-24",33.33,33.487,33.486,0.536,1.63,15300,{"date":2397,"open":2398,"high":2398,"low":2399,"close":2400,"change":2401,"percent_change":1895,"volume":2402,"transactions":9,"vwap":2400},"2025-06-23",33.34,32.5,32.95,0.345,11700,{"date":2404,"open":2405,"high":2405,"low":2406,"close":2407,"change":2408,"percent_change":1826,"volume":2409,"transactions":9,"vwap":2407},"2025-06-20",32.88,32.56,32.605,-0.114,17000,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":441,"percent_change":643,"volume":2416,"transactions":9,"vwap":2415},"2025-06-18",32.69,33.049999,32.666,32.719,19000,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":2423,"percent_change":819,"volume":2424,"transactions":9,"vwap":2422},"2025-06-17",32.89,33,32.541,32.574,-0.346,14000,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":142,"percent_change":1240,"volume":2431,"transactions":9,"vwap":2430},"2025-06-16",32.86,33.080002,32.85,32.92,53100,{"date":2433,"open":2434,"high":2430,"low":2435,"close":2436,"change":2437,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2436},"2025-06-13",32.66,32.59,32.6,-0.691,-2.08,50300,{"date":2441,"open":2442,"high":2390,"low":2443,"close":2444,"change":2445,"percent_change":1722,"volume":1157,"transactions":9,"vwap":2444},"2025-06-12",33.24,33.12,33.291,0.124,{"date":2447,"open":2448,"high":2448,"low":2449,"close":2450,"change":2451,"percent_change":653,"volume":2452,"transactions":9,"vwap":2450},"2025-06-11",33.4,33.13,33.167,-0.201,64500,{"date":2454,"open":2455,"high":2456,"low":2455,"close":2457,"change":2458,"percent_change":2108,"volume":2273,"transactions":9,"vwap":2457},"2025-06-10",33.2,33.389,33.368,0.204,{"date":2460,"open":2461,"high":2462,"low":2461,"close":2463,"change":2352,"percent_change":137,"volume":2464,"transactions":9,"vwap":2463},"2025-06-09",32.97,33.26,33.164,37100,{"date":2466,"open":2467,"high":2467,"low":2405,"close":2468,"change":469,"percent_change":1143,"volume":2469,"transactions":9,"vwap":2468},"2025-06-06",32.99,32.945,11900,{"date":2471,"open":2472,"high":2473,"low":2436,"close":2474,"change":1054,"percent_change":2019,"volume":1896,"transactions":9,"vwap":2474},"2025-06-05",32.75,32.91,32.645,{"date":2476,"open":2477,"high":2478,"low":2434,"close":2479,"change":331,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2479},"2025-06-04",32.71,32.8,32.73,1.21,7200,{"date":2483,"open":2484,"high":2485,"low":2484,"close":2486,"change":2487,"percent_change":230,"volume":2488,"transactions":9,"vwap":2486},"2025-06-03",32.135,32.38,32.34,0.154,24400,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2494,"change":2495,"percent_change":1199,"volume":1963,"transactions":9,"vwap":2494},"2025-06-02",31.89,32.22,31.88,32.186,0.087,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2499,"change":2058,"percent_change":992,"volume":2501,"transactions":9,"vwap":2499},"2025-05-30",32.040001,32.098999,31.8,13000,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2507,"change":2508,"percent_change":459,"volume":2509,"transactions":9,"vwap":2507},"2025-05-29",32.12,32.15,31.96,32.084999,0.062,10000,{"date":2511,"open":2512,"high":2512,"low":2513,"close":2514,"change":2515,"percent_change":1826,"volume":2516,"transactions":9,"vwap":2514},"2025-05-28",32.18,31.991,32.022999,-0.112,18100,{"date":2518,"open":2519,"high":2520,"low":2519,"close":2484,"change":2521,"percent_change":2522,"volume":1910,"transactions":9,"vwap":2484},"2025-05-27",31.82,32.249,0.615,1.95,{"date":2524,"open":2525,"high":2526,"low":2525,"close":2527,"change":617,"percent_change":220,"volume":2051,"transactions":9,"vwap":2527},"2025-05-23",31.389,31.64,31.52,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2533,"change":1092,"percent_change":343,"volume":2534,"transactions":9,"vwap":2533},"2025-05-22",31.79,31.83,31.63,31.69,7400,{"date":2536,"open":2537,"high":2537,"low":2500,"close":2538,"change":2006,"percent_change":300,"volume":2149,"transactions":9,"vwap":2538},"2025-05-21",32.33,31.85,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2512,"change":1003,"percent_change":664,"volume":2544,"transactions":9,"vwap":2512},"2025-05-20",32.195,32.28,32.11,8400,{"date":2546,"open":2547,"high":2548,"low":2547,"close":2492,"change":2549,"percent_change":239,"volume":2550,"transactions":9,"vwap":2492},"2025-05-19",32.049999,32.27,0.002,21600,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2556,"change":2557,"percent_change":38,"volume":2558,"transactions":9,"vwap":2556},"2025-05-16",32.09,32.25,31.98,32.218,0.233,12300,{"date":2560,"open":2561,"high":2562,"low":2500,"close":2563,"change":321,"percent_change":736,"volume":2340,"transactions":9,"vwap":2563},"2025-05-15",31.87,32.0099983,31.985,{"date":2565,"open":2566,"high":2567,"low":2538,"close":2568,"change":1378,"percent_change":545,"volume":2569,"transactions":9,"vwap":2568},"2025-05-14",31.989,32,31.915,14100,{"date":2571,"open":2572,"high":2573,"low":2572,"close":2574,"change":1486,"percent_change":1295,"volume":1590,"transactions":9,"vwap":2574},"2025-05-13",31.77,32.033001,31.92,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2580,"change":2581,"percent_change":2582,"volume":2205,"transactions":9,"vwap":2580},"2025-05-12",31.57,31.649,31.38,31.591,0.921,3,{"date":2584,"open":2585,"high":2585,"low":2586,"close":2587,"change":112,"percent_change":946,"volume":1717,"transactions":9,"vwap":2587},"2025-05-09",30.9,30.64,30.67,{"date":2589,"open":2590,"high":2591,"low":2590,"close":2592,"change":1438,"percent_change":1633,"volume":1892,"transactions":9,"vwap":2592},"2025-05-08",30.545,30.945,30.68,{"date":2594,"open":2595,"high":2595,"low":2596,"close":2597,"change":1411,"percent_change":2598,"volume":2599,"transactions":9,"vwap":2597},"2025-05-07",30.65,30.36,30.47,-0.81,46000,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2605,"change":2606,"percent_change":1248,"volume":2607,"transactions":9,"vwap":2605},"2025-05-06",30.57,30.789,30.33,30.72,-0.086,12200,{"date":2609,"open":2610,"high":2611,"low":2612,"close":2613,"change":918,"percent_change":1216,"volume":2614,"transactions":9,"vwap":2613},"2025-05-05",30.61,30.939,30.4,30.806,6200,{"date":2616,"open":2617,"high":2618,"low":2619,"close":2620,"change":2621,"percent_change":2622,"volume":1991,"transactions":9,"vwap":2620},"2025-05-02",30.69,30.814,30.6,30.771,0.641,2.13,{"date":2624,"open":2625,"high":2625,"low":2626,"close":2627,"change":671,"percent_change":1179,"volume":730,"transactions":9,"vwap":2627},"2025-05-01",30.32,30.128,30.13,{"date":2629,"open":2630,"high":2631,"low":2630,"close":2631,"change":2632,"percent_change":2013,"volume":1613,"transactions":9,"vwap":2631},"2025-04-30",29.49,30.030001,0.025,{"date":2634,"open":2635,"high":2636,"low":2637,"close":2638,"change":2639,"percent_change":1216,"volume":2192,"transactions":9,"vwap":2638},"2025-04-29",29.9,30.049999,29.759,30.0049992,0.032,{"date":2641,"open":2642,"high":2642,"low":2643,"close":2644,"change":2645,"percent_change":1179,"volume":2646,"transactions":9,"vwap":2644},"2025-04-28",30.1,29.74,29.973,0.098,7000,{"date":2648,"open":2649,"high":2650,"low":2651,"close":2652,"change":925,"percent_change":1633,"volume":2653,"transactions":9,"vwap":2652},"2025-04-25",29.78,29.899,29.7,29.875,67700,{"date":2655,"open":2656,"high":2657,"low":2656,"close":2658,"change":1439,"percent_change":2659,"volume":2660,"transactions":9,"vwap":2658},"2025-04-24",29.52,29.73,29.67,1.82,3200,{"date":2662,"open":2663,"high":2658,"low":2664,"close":2665,"change":2666,"percent_change":2667,"volume":2254,"transactions":9,"vwap":2665},"2025-04-23",29.27,29.030001,29.14,0.563,1.97,{"date":180,"open":2669,"high":2670,"low":176,"close":2670,"change":2671,"percent_change":487,"volume":2059,"transactions":9,"vwap":2670},28.444,28.577,0.133]