[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FTWO":3,"homepage-market-summary":28,"stock-historical-FTWO":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FTWO","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},"Strive Natural Resources and Security ETF","NYSE",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.1509,0.513188,"Quarterly",{"close":17,"open":17,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},44.59,44.31,44.3065,0.2835,0.64,4571.201997,49.658,37.724,10732.668025704,57.5,775,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":11,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":50,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":64,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":43,"page_size":172,"total_pages":43,"summary":173,"data":179},365,1000,{"period_high":23,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},29.7,10116,3692467.006426,49.59,"2025-04-22",[180,183,193,203,214,224,233,243,254,263,273,283,293,300,311,320,330,340,350,360,370,380,389,400,409,417,427,437,448,458,467,476,485,494,505,513,522,532,541,549,559,569,579,589,598,606,614,623,632,642,650,657,667,677,685,694,704,713,724,733,741,750,759,767,773,780,788,796,803,811,818,824,832,839,847,854,861,867,874,882,889,896,903,909,915,922,930,939,947,956,963,972,977,985,990,997,1005,1012,1020,1026,1034,1042,1048,1054,1062,1068,1074,1081,1086,1091,1098,1107,1113,1121,1127,1133,1141,1148,1155,1163,1171,1177,1182,1186,1192,1199,1203,1210,1219,1227,1235,1243,1248,1255,1261,1267,1274,1281,1287,1292,1299,1306,1314,1321,1328,1336,1343,1351,1359,1366,1373,1379,1388,1394,1401,1409,1417,1423,1429,1434,1440,1446,1452,1458,1462,1467,1474,1482,1487,1492,1497,1502,1508,1512,1516,1522,1529,1534,1540,1546,1552,1557,1564,1571,1578,1586,1592,1597,1606,1612,1619,1626,1633,1640,1648,1656,1662,1668,1676,1683,1689,1695,1701,1708,1713,1718,1723,1729,1732,1738,1745,1752,1758,1764,1771,1778,1784,1790,1796,1803,1811,1818,1826,1830,1837,1845,1853,1859,1867,1875,1881,1889,1896,1900,1908,1915,1922,1928,1933,1939,1945,1949,1957,1963,1969,1976,1982,1989,1994,2000,2006,2010,2014,2018,2024,2031,2036,2043,2050,2055,2061,2067,2074,2083,2088,2095,2102,2108,2116,2124,2131,2137,2144,2150,2157,2163,2168,2175,2183,2190,2196,2202,2208,2215,2222,2228,2233,2239,2243,2249,2257,2263,2268,2274,2280,2287,2293,2298,2303,2306,2312,2318,2325,2333,2337,2345,2353,2358,2362,2366,2372,2379,2386,2395,2400,2405,2412,2418,2424,2431,2437,2444,2450,2454,2459,2465,2468,2475,2482,2489,2496,2503,2510,2515,2520,2527,2535,2542,2548,2555,2561,2566,2572,2578,2586,2591,2596,2602,2609,2614,2620,2625,2630,2636,2642,2650,2655,2663,2668,2674,2681,2687,2693,2699,2704],{"date":5,"open":17,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":181,"vwap":182},99,44.4638,{"date":184,"open":185,"high":186,"low":187,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",44.22,44.41,44.06,0.0791,0.18,21558.55619,197,44.2096,{"date":194,"open":195,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",44.6,44.191,44.2274,-0.41,-0.92,5839.063418,136,44.4265,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",44.64,44.879,44.61,44.6374,0.0055,0.01,2411.2954,85,44.7028,{"date":215,"open":216,"high":217,"low":218,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",44.76,44.85,44.6319,-0.6931,-1.53,2758.8434,96,44.7355,{"date":225,"open":226,"high":227,"low":228,"close":227,"change":229,"percent_change":230,"volume":231,"transactions":181,"vwap":232},"2026-09-25",45.2781,45.325,45.231,-0.158,-0.35,3978.530334,45.274,{"date":234,"open":235,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",45.74,45.48,45.483,-0.5117,-1.11,3384.680812,83,45.6081,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",46.03,46.16,45.93,45.9947,-0.3207,-0.69,2626.1034,75,46.0726,{"date":255,"open":256,"high":257,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",45.7809,46.3154,0.3708,0.81,4328.4734,91,46.0246,{"date":264,"open":265,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",46.17,45.88,45.9446,-0.1186,-0.26,4488.5141,78,46.074,{"date":274,"open":275,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",46.3,46.04,46.0632,-0.4081,-0.88,12906.834509,165,46.0814,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":241,"vwap":292},"2026-09-17",46.44,46.5,46.39,46.4713,0.5964,1.3,2416.78767,46.4406,{"date":294,"open":286,"high":286,"low":295,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":271,"vwap":299},"2026-09-16",45.8749,-0.4902,-1.06,2540.3523,46.1532,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-15",46.27,46.45,46.13,46.3651,0.0948,0.2,4472.272076,98,46.3144,{"date":312,"open":313,"high":286,"low":314,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-14",46.35,46.2703,-0.8102,-1.72,3079.129698,86,46.3606,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":269,"volume":327,"transactions":328,"vwap":329},"2026-09-11",47.24,47.49,47.08,47.0805,-0.1244,25487.2416,79,47.3882,{"date":331,"open":332,"high":333,"low":334,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-10",47.34,47.46,47.2049,-0.7853,-1.64,5022.1586,92,47.3576,{"date":341,"open":342,"high":343,"low":344,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-09",48.28,48.425,47.9902,-0.2348,-0.49,2357.7336,74,48.1521,{"date":351,"open":352,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-08",48.55,48.22,48.225,0.1337,0.28,14183.114366,162,48.3892,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":271,"vwap":369},"2026-09-04",47.98,48.21,47.78,48.0913,-0.0756,-0.16,3938.4746,48.0382,{"date":371,"open":372,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-03",48.45,48.005,48.1669,0.3359,0.7,3526.2396,88,48.1861,{"date":381,"open":382,"high":383,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-02",47.42,47.831,0.6165,1.31,2888.600926,89,47.6098,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-01",47.1,47.4142,46.85,47.2145,0.0093,0.02,5989.4536,82,47.2242,{"date":401,"open":402,"high":403,"low":402,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":222,"vwap":408},"2026-08-31",46.985,47.21,47.2052,0.1152,0.24,4403.42012,47.0587,{"date":410,"open":411,"high":411,"low":412,"close":413,"change":414,"percent_change":70,"volume":415,"transactions":241,"vwap":416},"2026-08-28",47.71,46.8548,47.09,-0.5142,2622.3676,47.0883,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":198,"volume":424,"transactions":425,"vwap":426},"2026-08-27",47.73,47.745,47.547,47.6042,-0.1958,6547.209945,77,47.6534,{"date":428,"open":429,"high":430,"low":431,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-26",48.08,48.175,47.8,-0.1714,-0.36,4608.4174,103,47.9638,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-25",47.61,48.035,47.36,47.9714,0.2159,0.45,4155.7704,94,47.8409,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":346,"volume":455,"transactions":456,"vwap":457},"2026-08-24",47.89,47.995,47.63,47.7555,-0.2345,3602.291643,84,47.793,{"date":459,"open":460,"high":461,"low":462,"close":461,"change":463,"percent_change":464,"volume":465,"transactions":271,"vwap":466},"2026-08-21",47.58,47.99,47.5553,0.892,1.89,1616.463262,47.7125,{"date":468,"open":469,"high":470,"low":469,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":241,"vwap":475},"2026-08-20",46.77,47.2801,47.098,0.353,0.76,4559.4926,47.107,{"date":477,"open":469,"high":478,"low":479,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-19",47.0401,46.745,0.5735,1.24,1883.7706,62,46.8504,{"date":486,"open":487,"high":487,"low":246,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-18",46.53,46.1715,-0.3111,-0.67,5240.7816,100,46.3396,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-17",46.52,46.7,46.385,46.4826,0.0373,0.08,6746.7966,122,46.5668,{"date":506,"open":507,"high":508,"low":507,"close":509,"change":510,"percent_change":115,"volume":511,"transactions":503,"vwap":512},"2026-08-14",46.25,46.58,46.4453,0.5197,6991.2357,46.4755,{"date":514,"open":515,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":446,"vwap":521},"2026-08-13",46.26,45.9,45.9256,-0.4957,-1.07,5593.042736,46.0862,{"date":523,"open":286,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-12",46.51,46.29,46.4213,0.1238,0.27,5070.8053,76,46.4528,{"date":533,"open":507,"high":534,"low":507,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-11",46.46,46.2975,0.2695,0.59,4098.0117,80,46.3087,{"date":542,"open":543,"high":544,"low":545,"close":544,"change":546,"percent_change":157,"volume":547,"transactions":425,"vwap":548},"2026-08-10",45.94,46.028,45.873,0.3394,7953.8223,45.9887,{"date":550,"open":551,"high":552,"low":551,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-07",45.5,45.77,45.6886,0.6645,1.48,5968.286579,129,45.5836,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":252,"vwap":568},"2026-08-06",45.21,45.31,45.02,45.0241,-0.2459,-0.54,3550.1281,45.1591,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":309,"vwap":578},"2026-08-05",45.34,45.41,44.99,45.27,0.5,1.12,6095.32654,45.1584,{"date":580,"open":581,"high":582,"low":581,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-04",44.2537,44.91,44.77,0.44,0.99,7199.3071,133,44.6473,{"date":590,"open":591,"high":592,"low":593,"close":592,"change":135,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-03",43.78,44.33,43.63,1.51,56250.673563,261,44.1753,{"date":599,"open":600,"high":600,"low":601,"close":602,"change":603,"percent_change":70,"volume":604,"transactions":539,"vwap":605},"2026-07-31",43.99,43.5156,43.67,-0.4781,2432.6149,43.6663,{"date":607,"open":608,"high":609,"low":608,"close":609,"change":610,"percent_change":594,"volume":611,"transactions":612,"vwap":613},"2026-07-30",43.51,44.1481,0.6581,2039.3409,61,43.8715,{"date":615,"open":616,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":530,"vwap":622},"2026-07-29",44.25,43.37,43.49,-0.6231,-1.41,7641.9999,43.7655,{"date":624,"open":625,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":318,"vwap":631},"2026-07-28",44.16,43.98,44.1131,-0.2026,-0.46,5438.3629,44.0683,{"date":633,"open":634,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-27",44.37,44.225,44.3157,-0.1078,-0.24,1644.757677,93,44.2759,{"date":643,"open":592,"high":644,"low":592,"close":645,"change":646,"percent_change":120,"volume":647,"transactions":648,"vwap":649},"2026-07-24",44.591,44.4235,0.1117,7772.826046,68,44.4925,{"date":651,"open":616,"high":652,"low":616,"close":653,"change":654,"percent_change":130,"volume":655,"transactions":271,"vwap":656},"2026-07-23",44.5199,44.3118,0.3418,3600.2729,44.3255,{"date":658,"open":659,"high":660,"low":659,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-22",43.5,44.015,43.97,0.9321,2.17,9472.5279,144,43.8549,{"date":668,"open":669,"high":670,"low":669,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-21",42.81,43.09,43.0379,0.7025,1.66,2530.135,115,42.9885,{"date":678,"open":679,"high":679,"low":680,"close":680,"change":681,"percent_change":346,"volume":682,"transactions":683,"vwap":684},"2026-07-20",42.64,42.3354,-0.2104,1106.1749,57,42.53,{"date":686,"open":687,"high":688,"low":687,"close":689,"change":690,"percent_change":140,"volume":691,"transactions":692,"vwap":693},"2026-07-17",42.27,42.75,42.5458,0.1355,4872.834086,146,42.6519,{"date":695,"open":696,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-16",42.575,42.19,42.4103,-0.6402,-1.49,7678.40392,201,42.3768,{"date":705,"open":706,"high":706,"low":679,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-15",43.34,43.0505,0.0113,0.03,2791.7674,95,42.9428,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-14",43.42,43.57,43,43.0392,0.2242,0.52,3533.346113,104,43.3454,{"date":725,"open":669,"high":717,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-13",42.77,42.815,-0.246,-0.57,5800.5649,164,42.8748,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":584,"volume":740,"transactions":9,"vwap":738},"2026-07-10",42.93,43.099998,42.918,43.061001,0.187,4900,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-09",42.95,43.0099983,42.87,42.874,0.159,0.37,7700,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-08",42.83,42.895,42.4,42.715,-0.331,-0.77,8800,{"date":760,"open":761,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-07",43.6,42.82,43.046001,-0.684,-1.56,6800,{"date":768,"open":602,"high":591,"low":659,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-06",43.73,0.349,0.8,9200,{"date":774,"open":775,"high":776,"low":743,"close":777,"change":778,"percent_change":481,"volume":779,"transactions":9,"vwap":777},"2026-07-02",43.35,43.7,43.381,0.53,3800,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":772,"transactions":9,"vwap":785},"2026-07-01",42.97,43.29,42.85,42.851,-0.387,-0.9,{"date":789,"open":790,"high":791,"low":790,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-06-30",43.080002,43.3,43.238,-0.042,-0.1,24900,{"date":797,"open":798,"high":798,"low":744,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-29",43.44,43.28,-0.13,-0.3,7600,{"date":804,"open":617,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-26",43.86,43.33,43.41,-0.223,-0.51,18100,{"date":812,"open":659,"high":813,"low":814,"close":815,"change":145,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-06-25",43.69,43.47,43.633,0.88,3100,{"date":819,"open":820,"high":659,"low":670,"close":821,"change":822,"percent_change":519,"volume":823,"transactions":9,"vwap":821},"2026-06-24",43.24,43.253,-0.467,5300,{"date":825,"open":826,"high":827,"low":828,"close":826,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":826},"2026-06-23",43.72,44.129,43.525,-0.58,-1.31,7800,{"date":833,"open":834,"high":835,"low":834,"close":836,"change":837,"percent_change":638,"volume":838,"transactions":9,"vwap":836},"2026-06-22",44.060001,44.359,44.3,-0.107,5500,{"date":840,"open":195,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-18",44.68,44.195,44.407,-0.263,-0.59,5000,{"date":848,"open":849,"high":571,"low":850,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-17",44.89,44.67,-0.19,-0.42,4500,{"date":855,"open":856,"high":857,"low":856,"close":858,"change":859,"percent_change":860,"volume":838,"transactions":9,"vwap":858},"2026-06-16",44.36,44.96,44.86,0.517,1.17,{"date":862,"open":195,"high":195,"low":863,"close":864,"change":537,"percent_change":865,"volume":866,"transactions":9,"vwap":864},"2026-06-15",44.34,44.343,1.35,5700,{"date":868,"open":618,"high":869,"low":870,"close":871,"change":872,"percent_change":576,"volume":873,"transactions":9,"vwap":871},"2026-06-12",43.915,43.241,43.753,0.484,8000,{"date":875,"open":876,"high":806,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-11",42.68,42.665,43.269,0.934,2.21,7000,{"date":883,"open":884,"high":884,"low":885,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-10",43.13,42.335,-0.935,-2.16,4000,{"date":890,"open":891,"high":769,"low":892,"close":893,"change":894,"percent_change":895,"volume":802,"transactions":9,"vwap":893},"2026-06-09",43.71,42.62,43.27,-0.274,-0.63,{"date":897,"open":898,"high":898,"low":608,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-08",44.11,43.544,-0.17,-0.39,13200,{"date":904,"open":216,"high":216,"low":905,"close":906,"change":907,"percent_change":908,"volume":866,"transactions":9,"vwap":906},"2026-06-05",43.61,43.714,-1.509,-3.34,{"date":910,"open":911,"high":562,"low":911,"close":912,"change":913,"percent_change":720,"volume":914,"transactions":9,"vwap":912},"2026-06-04",45.060001,45.223,0.233,2500,{"date":916,"open":917,"high":918,"low":573,"close":573,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":573},"2026-06-03",45.12,45.36,-0.425,-0.94,4400,{"date":923,"open":924,"high":925,"low":926,"close":925,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":925},"2026-06-02",44.84,45.415,44.82,0.922,2.07,6200,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-01",44.46,44.66,44.2,44.493,-0.317,-0.71,11200,{"date":940,"open":941,"high":942,"low":205,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-05-29",44.79,45.032001,44.81,-0.145,-0.32,6900,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-05-28",44.5,45.055,44.415,44.955,0.376,0.84,10900,{"date":957,"open":958,"high":958,"low":932,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-05-27",44.73,44.579,-0.61,-1.35,6500,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-05-26",45.18,45.366,45.15,45.189,0.371,0.83,7400,{"date":973,"open":926,"high":849,"low":974,"close":975,"change":976,"percent_change":748,"volume":971,"transactions":9,"vwap":975},"2026-05-22",44.62,44.818,0.165,{"date":978,"open":949,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-05-21",44.777,44.35,44.653,-0.094,-0.21,4200,{"date":986,"open":625,"high":987,"low":625,"close":988,"change":989,"percent_change":385,"volume":838,"transactions":9,"vwap":988},"2026-05-20",44.9,44.747,0.58,{"date":991,"open":992,"high":992,"low":993,"close":994,"change":995,"percent_change":70,"volume":996,"transactions":9,"vwap":994},"2026-05-19",44.42,43.88,44.167,-0.483,12400,{"date":998,"open":999,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-05-18",44.95,44.51,44.65,0.048,0.11,5900,{"date":1006,"open":1007,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":881,"transactions":9,"vwap":1009},"2026-05-15",44.92,44.52,44.602,-1.042,-2.28,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":901,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1017},"2026-05-14",45.67,45.765,45.63,45.644,-0.85,4700,{"date":1021,"open":507,"high":507,"low":552,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-05-13",46.034,-0.47,-1.01,12000,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":794,"volume":1033,"transactions":9,"vwap":1031},"2026-05-12",46.38,46.564,45.65,46.504,-0.048,4300,{"date":1035,"open":1036,"high":1037,"low":1036,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-11",45.91,46.57,46.552,1.04,2.29,13500,{"date":1043,"open":1044,"high":1044,"low":1045,"close":1045,"change":1046,"percent_change":367,"volume":1047,"transactions":9,"vwap":1045},"2026-05-08",45.78,45.512,-0.072,8100,{"date":1049,"open":1050,"high":1050,"low":551,"close":1051,"change":1052,"percent_change":1053,"volume":779,"transactions":9,"vwap":1051},"2026-05-07",46.4,45.584,-0.904,-1.94,{"date":1055,"open":1056,"high":286,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-06",46.18,46,46.488,0.907,1.99,7200,{"date":1063,"open":516,"high":516,"low":1064,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-05",45.581,0.078,0.17,9600,{"date":1069,"open":551,"high":1044,"low":1070,"close":1071,"change":1072,"percent_change":110,"volume":1073,"transactions":9,"vwap":1071},"2026-05-04",45.45,45.503,-0.006,5400,{"date":1075,"open":1076,"high":1076,"low":1077,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-01",45.99,45.509,-0.582,-1.26,3600,{"date":1082,"open":562,"high":1083,"low":562,"close":1083,"change":1084,"percent_change":1085,"volume":1019,"transactions":9,"vwap":1083},"2026-04-30",46.091,1.411,3.16,{"date":1087,"open":1088,"high":1088,"low":1089,"close":841,"change":1090,"percent_change":1018,"volume":1025,"transactions":9,"vwap":841},"2026-04-29",45.14,44.58,-0.382,{"date":1092,"open":1093,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":866,"transactions":9,"vwap":1095},"2026-04-28",45.56,44.945,45.062,-0.604,-1.32,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-04-27",45.76,45.87,45.53,45.666,-0.013,-0.03,17600,{"date":1108,"open":552,"high":552,"low":551,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-04-24",45.679,-0.125,-0.27,18200,{"date":1114,"open":1115,"high":1116,"low":571,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-04-23",45.8,45.96,45.804,0.044,0.1,17200,{"date":1122,"open":1101,"high":1101,"low":1123,"close":1100,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1100},"2026-04-22",45.52,0.394,0.87,17300,{"date":1128,"open":1129,"high":1129,"low":1130,"close":966,"change":1131,"percent_change":1132,"volume":749,"transactions":9,"vwap":966},"2026-04-21",46.42,45.35,-1.103,-2.37,{"date":1134,"open":508,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-04-20",46.59,46.445,46.469,-0.175,-0.38,6400,{"date":1142,"open":1143,"high":1144,"low":1050,"close":1145,"change":1146,"percent_change":1147,"volume":766,"transactions":9,"vwap":1145},"2026-04-17",46.74,46.81,46.644,-0.027,-0.06,{"date":1149,"open":393,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":105,"volume":1154,"transactions":9,"vwap":1152},"2026-04-16",46.92,46.554,46.671,0.026,8300,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":250,"volume":1162,"transactions":9,"vwap":1160},"2026-04-15",46.79,46.91,46.49,46.645,-0.322,18800,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":709,"volume":1170,"transactions":9,"vwap":1168},"2026-04-14",47.02,47.029999,46.82,46.967,0.016,9100,{"date":1172,"open":497,"high":1173,"low":1174,"close":1173,"change":1175,"percent_change":778,"volume":1176,"transactions":9,"vwap":1173},"2026-04-13",46.951,46.6,0.249,11300,{"date":1178,"open":1179,"high":1179,"low":1180,"close":1180,"change":1181,"percent_change":983,"volume":823,"transactions":9,"vwap":1180},"2026-04-10",47.2,46.702,-0.098,{"date":1183,"open":1184,"high":1184,"low":1185,"close":1185,"change":638,"percent_change":809,"volume":962,"transactions":9,"vwap":1185},"2026-04-09",47.39,46.8,{"date":1187,"open":1188,"high":1189,"low":508,"close":1189,"change":1190,"percent_change":1191,"volume":1170,"transactions":9,"vwap":1189},"2026-04-08",46.78,47.040001,1.031,2.24,{"date":1193,"open":1101,"high":1194,"low":552,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-04-07",46.073002,46.0089989,-0.171,-0.37,21600,{"date":1200,"open":1201,"high":1201,"low":235,"close":1056,"change":120,"percent_change":1202,"volume":772,"transactions":9,"vwap":1056},"2026-04-06",46.2,0.54,{"date":1204,"open":1205,"high":1205,"low":1206,"close":247,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":247},"2026-04-02",46.21,45.535,-0.206,-0.45,10700,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-04-01",46.19,46.23,45.86,46.136,0.706,1.55,70000,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":575,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2026-03-31",45.51,45.68,45.07,45.43,1.11,40600,{"date":1228,"open":1229,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-03-30",46.080002,44.825,44.93,-0.66,-1.45,8400,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":778,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1240},"2026-03-27",45.42,45.84,45.211,45.59,1.18,13000,{"date":1244,"open":1245,"high":1245,"low":911,"close":911,"change":1246,"percent_change":1247,"volume":1170,"transactions":9,"vwap":911},"2026-03-26",45.92,-0.876,-1.91,{"date":1249,"open":1250,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1241,"volume":1254,"transactions":9,"vwap":1252},"2026-03-25",46.14,45.73,45.936,0.536,11900,{"date":1256,"open":999,"high":551,"low":949,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-03-24",45.4,0.72,1.61,8900,{"date":1262,"open":1263,"high":1088,"low":863,"close":841,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":841},"2026-03-23",44.43,0.779,1.77,15400,{"date":1268,"open":1269,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1254,"transactions":9,"vwap":1271},"2026-03-20",45.72,43.77,43.901,-1.315,-2.91,{"date":1275,"open":574,"high":1276,"low":1008,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-03-19",45.438,45.216,-0.874,-1.9,11400,{"date":1282,"open":1135,"high":1135,"low":1283,"close":1284,"change":809,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1284},"2026-03-18",46.049999,46.09,-1.09,10000,{"date":1288,"open":1157,"high":1289,"low":1129,"close":1174,"change":1290,"percent_change":50,"volume":1291,"transactions":9,"vwap":1174},"2026-03-17",46.84,0.225,15700,{"date":1293,"open":285,"high":1294,"low":1284,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-03-16",46.56,46.375,0.22,0.48,12700,{"date":1300,"open":1301,"high":1301,"low":304,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-03-13",47.16,46.155,-0.815,-1.74,19300,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":110,"volume":1313,"transactions":9,"vwap":1311},"2026-03-12",47.11,47.45,46.654,46.97,-0.005,32300,{"date":1315,"open":1289,"high":1316,"low":1317,"close":1318,"change":944,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1318},"2026-03-11",47.099998,46.628,46.975,-0.31,20200,{"date":1322,"open":323,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":945,"volume":1327,"transactions":9,"vwap":1325},"2026-03-10",47.75,47.095001,47.12,-0.15,31200,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":473,"volume":1335,"transactions":9,"vwap":1333},"2026-03-09",46.72,47.37,46.07,47.27,0.358,21500,{"date":1337,"open":393,"high":332,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-03-06",46.55,46.912,-0.348,-0.74,14500,{"date":1344,"open":1345,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-03-05",48.11,46.63,47.26,-0.817,-1.7,38300,{"date":1352,"open":1353,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-03-04",48.38,47.51,48.077,-0.033,-0.07,17500,{"date":1360,"open":1361,"high":1361,"low":1362,"close":1345,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1345},"2026-03-03",48.69,47.080002,-1.52,-3.06,28800,{"date":1367,"open":177,"high":23,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-03-02",49.0099983,49.63,0.56,1.14,43800,{"date":1374,"open":1375,"high":1376,"low":1375,"close":1377,"change":1202,"percent_change":1225,"volume":1378,"transactions":9,"vwap":1377},"2026-02-27",48.44,49.12,49.07,25300,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-02-26",48.34,48.54,47.67,48.53,0.19,0.39,15900,{"date":1389,"open":1390,"high":1390,"low":1391,"close":1381,"change":367,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1381},"2026-02-25",48.83,48.049999,-0.33,27000,{"date":1395,"open":1396,"high":1382,"low":1309,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-02-24",47.83,48.5,0.65,1.36,19100,{"date":1402,"open":353,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-02-23",48.27,47.53,47.85,0.109,0.23,14400,{"date":1410,"open":431,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-02-20",47.88,47.415,47.741,0.001,0,12300,{"date":1418,"open":1325,"high":1419,"low":1325,"close":1420,"change":1421,"percent_change":1422,"volume":1286,"transactions":9,"vwap":1420},"2026-02-19",47.93,47.74,0.77,1.64,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1311,"change":989,"percent_change":1428,"volume":1047,"transactions":9,"vwap":1311},"2026-02-18",46.86,47.15,46.71,1.25,{"date":1430,"open":1431,"high":1037,"low":1432,"close":287,"change":638,"percent_change":809,"volume":1433,"transactions":9,"vwap":287},"2026-02-17",46.099998,45.665,9800,{"date":1435,"open":1431,"high":1436,"low":1431,"close":1346,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1346},"2026-02-13",46.83,0.82,1.79,9000,{"date":1441,"open":1442,"high":1442,"low":1443,"close":1443,"change":1444,"percent_change":1445,"volume":1416,"transactions":9,"vwap":1443},"2026-02-12",47.23,45.81,-1.05,-2.24,{"date":1447,"open":1448,"high":1448,"low":1449,"close":1425,"change":130,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1425},"2026-02-11",46.95,46.12,1.69,22500,{"date":1453,"open":1454,"high":1454,"low":1214,"close":1229,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1229},"2026-02-10",46.28,-0.02,-0.04,9400,{"date":1459,"open":1460,"high":1431,"low":1460,"close":1431,"change":100,"percent_change":1191,"volume":1461,"transactions":9,"vwap":1431},"2026-02-09",45.355,19200,{"date":1463,"open":1464,"high":1465,"low":1464,"close":1465,"change":1466,"percent_change":1085,"volume":831,"transactions":9,"vwap":1465},"2026-02-06",44.27,45.09,1.38,{"date":1468,"open":1469,"high":17,"low":1470,"close":891,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":891},"2026-02-05",44.24,43.68,-1.03,-2.3,12500,{"date":1475,"open":1476,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-02-04",45.55,44.13,44.74,-0.43,-0.95,122600,{"date":1483,"open":987,"high":561,"low":1484,"close":1485,"change":1225,"percent_change":1486,"volume":1473,"transactions":9,"vwap":1485},"2026-02-03",44.523,45.17,2.52,{"date":1488,"open":195,"high":195,"low":1489,"close":834,"change":801,"percent_change":1490,"volume":1491,"transactions":9,"vwap":834},"2026-02-02",43.811,-0.68,43100,{"date":1493,"open":918,"high":1014,"low":805,"close":856,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":856},"2026-01-30",-1.6,-3.48,23100,{"date":1498,"open":1499,"high":1500,"low":571,"close":1116,"change":900,"percent_change":1197,"volume":1501,"transactions":9,"vwap":1116},"2026-01-29",47,47.060001,26800,{"date":1503,"open":1504,"high":1505,"low":236,"close":304,"change":1506,"percent_change":1507,"volume":1291,"transactions":9,"vwap":304},"2026-01-28",45.837,46.355,0.68,1.5,{"date":1509,"open":1510,"high":1102,"low":1007,"close":1070,"change":1511,"percent_change":1039,"volume":1439,"transactions":9,"vwap":1070},"2026-01-27",45.16,0.47,{"date":1513,"open":1514,"high":1514,"low":1007,"close":1515,"change":110,"percent_change":1455,"volume":1451,"transactions":9,"vwap":1515},"2026-01-26",45.62,44.98,{"date":1517,"open":999,"high":1518,"low":1519,"close":573,"change":1520,"percent_change":307,"volume":1521,"transactions":9,"vwap":573},"2026-01-23",45.099998,44.845,0.09,24700,{"date":1523,"open":1524,"high":1524,"low":1525,"close":987,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":987},"2026-01-22",45.29,44.625,-0.05,-0.11,23700,{"date":1530,"open":858,"high":1531,"low":1263,"close":999,"change":1398,"percent_change":1532,"volume":1533,"transactions":9,"vwap":999},"2026-01-21",44.97,1.47,12100,{"date":1535,"open":1536,"high":1537,"low":625,"close":836,"change":105,"percent_change":1538,"volume":1539,"transactions":9,"vwap":836},"2026-01-20",44.44,44.698,0.14,8200,{"date":1541,"open":1542,"high":1542,"low":1543,"close":1469,"change":566,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1469},"2026-01-16",44.48,44.040001,-1.21,14900,{"date":1547,"open":186,"high":858,"low":1548,"close":1549,"change":145,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1549},"2026-01-15",44.39,44.78,0.86,15500,{"date":1553,"open":626,"high":1008,"low":626,"close":1554,"change":989,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1554},"2026-01-14",44.4,1.32,19400,{"date":1558,"open":1559,"high":1560,"low":761,"close":1561,"change":125,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1561},"2026-01-13",43.74,43.96,43.82,0.92,10100,{"date":1565,"open":1566,"high":1567,"low":1566,"close":715,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":715},"2026-01-12",43.02,43.52,0.42,0.98,18300,{"date":1572,"open":1573,"high":1573,"low":1574,"close":717,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":717},"2026-01-09",43.25,42.9,0.696,1.65,16300,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":771,"volume":1585,"transactions":9,"vwap":1583},"2026-01-08",42.24,42.41,42.099998,42.304,0.334,9700,{"date":1587,"open":876,"high":876,"low":1588,"close":1589,"change":937,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1589},"2026-01-07",41.94,41.97,-1.66,17000,{"date":1593,"open":1594,"high":1595,"low":1596,"close":876,"change":575,"percent_change":57,"volume":1234,"transactions":9,"vwap":876},"2026-01-06",42.5,42.73,42.32,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2026-01-05",42.09,42.264,41.95,42.18,0.63,1.52,9500,{"date":1607,"open":1608,"high":1609,"low":1608,"close":1609,"change":1610,"percent_change":1191,"volume":1611,"transactions":9,"vwap":1609},"2026-01-02",40.82,41.55,0.91,3000,{"date":1613,"open":1614,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":1490,"volume":1618,"transactions":9,"vwap":1616},"2025-12-31",40.936,40.592,40.64,-0.28,10800,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":1625,"percent_change":120,"volume":1019,"transactions":9,"vwap":1624},"2025-12-30",40.89,41,40.839,40.92,0.104,{"date":1627,"open":1621,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":1632,"volume":921,"transactions":9,"vwap":1630},"2025-12-29",41.21,40.57,40.816,-0.311,-0.76,{"date":1634,"open":1635,"high":1636,"low":1635,"close":1637,"change":1638,"percent_change":800,"volume":1639,"transactions":9,"vwap":1637},"2025-12-26",41.11,41.14,41.127,-0.054,2400,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":1646,"percent_change":1456,"volume":1647,"transactions":9,"vwap":1645},"2025-12-24",41.129,41.41,41.060001,41.181,-0.018,1600,{"date":1649,"open":1644,"high":1650,"low":1651,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2025-12-23",41.23,41.049999,41.199,0.284,0.69,6000,{"date":1657,"open":1658,"high":1622,"low":1658,"close":1659,"change":859,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1659},"2025-12-22",40.71,40.915,1.28,6300,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1666,"change":1667,"percent_change":1654,"volume":1639,"transactions":9,"vwap":1666},"2025-12-19",40.404,40.59,40.398,0.278,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":145,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1673},"2025-12-18",40.0099983,40.24,39.943,40.12,0.96,4800,{"date":1677,"open":1678,"high":1678,"low":1679,"close":1680,"change":1681,"percent_change":1682,"volume":1661,"transactions":9,"vwap":1680},"2025-12-17",40,39.57,39.74,-0.254,-0.64,{"date":1684,"open":1685,"high":1686,"low":1685,"close":1687,"change":1319,"percent_change":757,"volume":1688,"transactions":9,"vwap":1687},"2025-12-16",39.9,40.14,39.994,2200,{"date":1690,"open":1691,"high":1691,"low":1692,"close":1693,"change":1694,"percent_change":945,"volume":1611,"transactions":9,"vwap":1693},"2025-12-15",40.66,40.23,40.304,-0.128,{"date":1696,"open":1622,"high":1697,"low":1698,"close":1699,"change":629,"percent_change":1700,"volume":846,"transactions":9,"vwap":1699},"2025-12-12",41.070999,40.342,40.432,-1.12,{"date":1702,"open":1703,"high":1704,"low":1703,"close":1705,"change":1706,"percent_change":1707,"volume":1611,"transactions":9,"vwap":1705},"2025-12-11",39.82,40.912,40.892,0.788,1.96,{"date":1709,"open":1710,"high":1711,"low":1710,"close":1711,"change":1712,"percent_change":1654,"volume":1647,"transactions":9,"vwap":1711},"2025-12-10",39.385,40.104,0.274,{"date":1714,"open":1715,"high":1716,"low":146,"close":146,"change":1717,"percent_change":21,"volume":1611,"transactions":9,"vwap":146},"2025-12-09",39.94,40.0050011,0.253,{"date":1719,"open":1720,"high":1720,"low":1721,"close":1721,"change":1722,"percent_change":809,"volume":823,"transactions":9,"vwap":1721},"2025-12-08",39.98,39.577,-0.203,{"date":1724,"open":1671,"high":1725,"low":1726,"close":1726,"change":1682,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1726},"2025-12-05",40.43,39.78,-1.58,6100,{"date":1730,"open":1703,"high":1731,"low":1703,"close":1731,"change":537,"percent_change":555,"volume":1067,"transactions":9,"vwap":1731},"2025-12-04",40.42,{"date":1733,"open":1734,"high":1735,"low":1734,"close":146,"change":1736,"percent_change":135,"volume":1737,"transactions":9,"vwap":146},"2025-12-03",39.54,39.86,0.263,29000,{"date":1739,"open":1740,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":1296,"volume":1744,"transactions":9,"vwap":1742},"2025-12-02",39.7,39.295,39.567,0.087,3300,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1749,"change":1750,"percent_change":1024,"volume":1751,"transactions":9,"vwap":1749},"2025-12-01",39.781,39.8,39.48,-0.403,11000,{"date":1753,"open":1754,"high":1755,"low":1754,"close":1756,"change":1757,"percent_change":954,"volume":946,"transactions":9,"vwap":1756},"2025-11-28",39.49,39.97,39.883,0.333,{"date":1759,"open":1760,"high":1761,"low":1760,"close":1762,"change":1763,"percent_change":1660,"volume":984,"transactions":9,"vwap":1762},"2025-11-26",39.15,39.58,39.55,0.501,{"date":1765,"open":1766,"high":1767,"low":1766,"close":1768,"change":1769,"percent_change":444,"volume":1770,"transactions":9,"vwap":1768},"2025-11-25",38.7,39.122,39.049,0.175,12200,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1774,"change":1776,"percent_change":1777,"volume":1605,"transactions":9,"vwap":1774},"2025-11-24",38.41,38.874,38.29,0.797,2.09,{"date":1779,"open":1780,"high":1781,"low":24,"close":1782,"change":1104,"percent_change":1105,"volume":1783,"transactions":9,"vwap":1782},"2025-11-21",37.99,38.21,38.077,5800,{"date":1785,"open":1749,"high":1786,"low":1787,"close":1787,"change":1788,"percent_change":1789,"volume":1728,"transactions":9,"vwap":1787},"2025-11-20",39.688,38.09,-0.96,-2.46,{"date":1791,"open":1792,"high":1793,"low":1792,"close":1794,"change":1795,"percent_change":1568,"volume":984,"transactions":9,"vwap":1794},"2025-11-19",38.78,39.2,39.049999,0.163,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":1802,"percent_change":1654,"volume":946,"transactions":9,"vwap":1801},"2025-11-18",38.63,39.060001,38.53,38.887,0.267,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":1809,"percent_change":1810,"volume":823,"transactions":9,"vwap":1808},"2025-11-17",39.040001,39.142,38.555,38.62,-0.521,-1.33,{"date":1812,"open":1813,"high":1814,"low":1813,"close":1815,"change":1816,"percent_change":1817,"volume":1611,"transactions":9,"vwap":1815},"2025-11-14",38.18,39.3,39.141,0.13,0.33,{"date":1819,"open":1820,"high":1820,"low":1821,"close":1822,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1822},"2025-11-13",39.87,38.975,39.011002,-0.969,-2.42,2100,{"date":1827,"open":1828,"high":1673,"low":1828,"close":1720,"change":1829,"percent_change":376,"volume":1327,"transactions":9,"vwap":1720},"2025-11-12",39.63,0.277,{"date":1831,"open":1828,"high":1832,"low":1833,"close":1834,"change":1835,"percent_change":367,"volume":1836,"transactions":9,"vwap":1834},"2025-11-11",39.75,39.47,39.703,-0.062,2900,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":1843,"percent_change":1844,"volume":1570,"transactions":9,"vwap":1842},"2025-11-10",39.5,39.779,39.29,39.765,0.718,1.84,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1848,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1848},"2025-11-07",38.27,39.047001,38.19,0.409,1.06,8600,{"date":1854,"open":1855,"high":1855,"low":1808,"close":1856,"change":1857,"percent_change":620,"volume":1858,"transactions":9,"vwap":1856},"2025-11-06",39.07,38.638,-0.554,29400,{"date":1860,"open":1861,"high":1862,"low":1861,"close":1863,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1863},"2025-11-05",38.65,39.386,39.192,0.344,0.89,7300,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":1873,"percent_change":1874,"volume":1783,"transactions":9,"vwap":1872},"2025-11-04",38.99,39.14,38.832,38.848,-0.967,-2.43,{"date":1876,"open":1877,"high":1878,"low":1679,"close":1879,"change":1880,"percent_change":629,"volume":1305,"transactions":9,"vwap":1879},"2025-11-03",39.84,39.89,39.815,-0.184,{"date":1882,"open":1883,"high":1883,"low":1884,"close":1885,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1885},"2025-10-31",40.17,39.76,39.999,-0.194,-0.48,4100,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1893,"change":1894,"percent_change":1895,"volume":1234,"transactions":9,"vwap":1893},"2025-10-30",40.32,40.63,40.193,-0.476,-1.17,{"date":1897,"open":1898,"high":1621,"low":1898,"close":1899,"change":1124,"percent_change":1569,"volume":881,"transactions":9,"vwap":1899},"2025-10-29",40.271,40.669,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":1906,"percent_change":259,"volume":1907,"transactions":9,"vwap":1905},"2025-10-28",40.099998,40.52,39.91,40.275,0.322,9900,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":808,"percent_change":1914,"volume":1073,"transactions":9,"vwap":1913},"2025-10-27",40.166,40.21,39.752,39.953,-0.56,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":1921,"percent_change":1865,"volume":962,"transactions":9,"vwap":1920},"2025-10-24",40.277,40.31,40.15,40.176,0.356,{"date":1923,"open":1924,"high":1670,"low":1761,"close":1703,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1703},"2025-10-23",39.605,0.685,1.75,8700,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1931,"change":1886,"percent_change":346,"volume":1605,"transactions":9,"vwap":1931},"2025-10-22",39.11,39.135,38.74,{"date":1934,"open":1919,"high":1919,"low":1935,"close":1936,"change":297,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1936},"2025-10-21",39.24,39.329,-2.62,12900,{"date":1940,"open":1941,"high":1941,"low":1942,"close":1943,"change":1175,"percent_change":1944,"volume":779,"transactions":9,"vwap":1943},"2025-10-20",40.78,40.38,40.389,0.62,{"date":1946,"open":1691,"high":1947,"low":1820,"close":1686,"change":1632,"percent_change":1948,"volume":758,"transactions":9,"vwap":1686},"2025-10-17",40.68,-1.86,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":1955,"percent_change":1956,"volume":873,"transactions":9,"vwap":1954},"2025-10-16",41.099998,41.49,40.763,40.9,-0.092,-0.22,{"date":1958,"open":1959,"high":1959,"low":1960,"close":1961,"change":1962,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1961},"2025-10-15",41.6,40.5,40.992,0.361,{"date":1964,"open":1965,"high":1614,"low":1965,"close":1966,"change":1967,"percent_change":1968,"volume":772,"transactions":9,"vwap":1966},"2025-10-14",39.66,40.631,0.223,0.55,{"date":1970,"open":1971,"high":1972,"low":1971,"close":1973,"change":1974,"percent_change":1975,"volume":1439,"transactions":9,"vwap":1973},"2025-10-13",40.02,40.441,40.408,0.948,2.4,{"date":1977,"open":1673,"high":1978,"low":1979,"close":1979,"change":1980,"percent_change":336,"volume":1981,"transactions":9,"vwap":1979},"2025-10-10",40.22,39.46,-0.656,2300,{"date":1983,"open":1984,"high":1984,"low":1985,"close":1986,"change":1987,"percent_change":1480,"volume":1988,"transactions":9,"vwap":1986},"2025-10-09",40.55,39.79,40.116,-0.384,33400,{"date":1990,"open":1984,"high":1991,"low":1992,"close":1960,"change":1993,"percent_change":1258,"volume":758,"transactions":9,"vwap":1960},"2025-10-08",40.61,40.355,0.291,{"date":1995,"open":1996,"high":1996,"low":1997,"close":1998,"change":1999,"percent_change":1139,"volume":1170,"transactions":9,"vwap":1998},"2025-10-07",40.75,40.040001,40.209,-0.154,{"date":2001,"open":2002,"high":2003,"low":1883,"close":2004,"change":2005,"percent_change":1610,"volume":1416,"transactions":9,"vwap":2004},"2025-10-06",40.433,40.449,40.363,0.363,{"date":2007,"open":1884,"high":2008,"low":1884,"close":1678,"change":307,"percent_change":575,"volume":2009,"transactions":9,"vwap":1678},"2025-10-03",40.3,28000,{"date":2011,"open":1828,"high":1748,"low":2012,"close":1748,"change":2013,"percent_change":135,"volume":823,"transactions":9,"vwap":1748},"2025-10-02",39.345,0.26,{"date":2015,"open":1760,"high":2016,"low":1760,"close":1734,"change":2017,"percent_change":748,"volume":873,"transactions":9,"vwap":1734},"2025-10-01",39.587,0.145,{"date":2019,"open":2020,"high":2020,"low":2021,"close":2022,"change":2023,"percent_change":210,"volume":1907,"transactions":9,"vwap":2022},"2025-09-30",39.6,39.099998,39.395,0.004,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":2030,"percent_change":1208,"volume":1154,"transactions":9,"vwap":2029},"2025-09-29",39.62,39.65,39.38,39.391,-0.18,{"date":2032,"open":1839,"high":2020,"low":2033,"close":2034,"change":2035,"percent_change":970,"volume":1025,"transactions":9,"vwap":2034},"2025-09-26",39.401,39.571,0.326,{"date":2037,"open":2038,"high":2039,"low":1799,"close":2040,"change":2041,"percent_change":2042,"volume":1291,"transactions":9,"vwap":2040},"2025-09-25",39.145,39.314,39.245,-0.244,-0.62,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2047,"change":2048,"percent_change":279,"volume":2049,"transactions":9,"vwap":2047},"2025-09-24",39.85,39.913,39.489,-0.352,10500,{"date":2051,"open":2045,"high":2052,"low":1748,"close":2053,"change":2054,"percent_change":189,"volume":1242,"transactions":9,"vwap":2053},"2025-09-23",40.11,39.841,0.071,{"date":2056,"open":2057,"high":2058,"low":2057,"close":2058,"change":2059,"percent_change":43,"volume":2060,"transactions":9,"vwap":2058},"2025-09-22",39.23,39.77,0.392,44500,{"date":2062,"open":1821,"high":2063,"low":2064,"close":2065,"change":2066,"percent_change":1265,"volume":1927,"transactions":9,"vwap":2065},"2025-09-19",39.45,38.95,39.378,0.686,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":2073,"percent_change":1654,"volume":1260,"transactions":9,"vwap":2072},"2025-09-18",38.56,38.76,38.46,38.692,0.264,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2079},"2025-09-17",38.64,38.68,38.135,38.428,-0.112,-0.29,13800,{"date":2084,"open":2085,"high":2085,"low":2071,"close":2086,"change":2087,"percent_change":433,"volume":802,"transactions":9,"vwap":2086},"2025-09-16",38.85,38.54,-0.139,{"date":2089,"open":2090,"high":1766,"low":2091,"close":2092,"change":2093,"percent_change":2094,"volume":853,"transactions":9,"vwap":2092},"2025-09-15",38.48,38.182,38.679,0.408,1.07,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2098,"change":2100,"percent_change":2101,"volume":1728,"transactions":9,"vwap":2098},"2025-09-12",38.2,38.271,38.175,-0.078,-0.2,{"date":2103,"open":2104,"high":2105,"low":2104,"close":2105,"change":2106,"percent_change":720,"volume":2107,"transactions":9,"vwap":2105},"2025-09-11",38.13,38.349,0.199,2000,{"date":2109,"open":2110,"high":2111,"low":2110,"close":2112,"change":2113,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2112},"2025-09-10",37.8,38.219,38.15,0.669,1.78,32800,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":2122,"percent_change":1147,"volume":2123,"transactions":9,"vwap":2121},"2025-09-09",37.48,37.53,37.42,37.481,-0.021,1500,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2129,"change":2130,"percent_change":1297,"volume":1639,"transactions":9,"vwap":2129},"2025-09-08",37.33,37.52,37.22,37.502,0.178,{"date":2132,"open":2133,"high":2133,"low":2134,"close":2135,"change":2136,"percent_change":1023,"volume":1888,"transactions":9,"vwap":2135},"2025-09-05",37.55,37.16,37.324,-0.177,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":2143,"percent_change":307,"volume":1836,"transactions":9,"vwap":2142},"2025-09-04",37.485,37.51,37.368,37.501,0.074,{"date":2145,"open":2146,"high":2146,"low":2147,"close":2148,"change":2149,"percent_change":1887,"volume":2107,"transactions":9,"vwap":2148},"2025-09-03",37.545,37.312,37.427,-0.181,{"date":2151,"open":2152,"high":2153,"low":2152,"close":2154,"change":2155,"percent_change":2156,"volume":823,"transactions":9,"vwap":2154},"2025-09-02",37,37.62,37.608,0.118,0.31,{"date":2158,"open":2159,"high":2159,"low":2160,"close":2161,"change":2162,"percent_change":960,"volume":1539,"transactions":9,"vwap":2161},"2025-08-29",38,37.38,37.49,-0.231,{"date":2164,"open":2165,"high":2166,"low":2165,"close":2167,"change":528,"percent_change":1258,"volume":779,"transactions":9,"vwap":2167},"2025-08-28",37.495,37.811,37.721,{"date":2169,"open":2170,"high":2119,"low":2171,"close":2172,"change":2173,"percent_change":2174,"volume":1254,"transactions":9,"vwap":2172},"2025-08-27",37.5,37.331,37.451,0.028,0.07,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":2181,"percent_change":2182,"volume":1154,"transactions":9,"vwap":2180},"2025-08-26",37.3,37.43,37.15,37.423,0.425,1.15,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2187,"change":2188,"percent_change":1617,"volume":2189,"transactions":9,"vwap":2187},"2025-08-25",37.14,37.24,36.998,-0.104,3400,{"date":2191,"open":2192,"high":2134,"low":2193,"close":2194,"change":2195,"percent_change":1604,"volume":1907,"transactions":9,"vwap":2194},"2025-08-22",36.95,36.704,37.102,0.556,{"date":2197,"open":2198,"high":2199,"low":2198,"close":2200,"change":2201,"percent_change":125,"volume":1866,"transactions":9,"vwap":2200},"2025-08-21",36.28,36.61,36.546,0.146,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2205,"change":1653,"percent_change":2207,"volume":1770,"transactions":9,"vwap":2205},"2025-08-20",36.07,36.4,35.98,0.79,{"date":2209,"open":2210,"high":2210,"low":2211,"close":2212,"change":2213,"percent_change":620,"volume":2214,"transactions":9,"vwap":2212},"2025-08-19",36.75,36.09,36.116,-0.517,14800,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":2221,"percent_change":1526,"volume":1728,"transactions":9,"vwap":2220},"2025-08-18",36.6,36.68,36.42,36.633,-0.017,{"date":2223,"open":2224,"high":2225,"low":2205,"close":2226,"change":1520,"percent_change":120,"volume":2227,"transactions":9,"vwap":2226},"2025-08-15",36.5,36.73,36.65,41100,{"date":2229,"open":2230,"high":2230,"low":2224,"close":2231,"change":1914,"percent_change":2232,"volume":1675,"transactions":9,"vwap":2231},"2025-08-14",36.72,36.56,-1.51,{"date":2234,"open":2235,"high":2177,"low":2236,"close":2237,"change":1415,"percent_change":1415,"volume":2238,"transactions":9,"vwap":2237},"2025-08-13",37.25,36.695,37.12,7900,{"date":2240,"open":2241,"high":2128,"low":2241,"close":2237,"change":1967,"percent_change":2242,"volume":2107,"transactions":9,"vwap":2237},"2025-08-12",37.0099983,0.6,{"date":2244,"open":2245,"high":2245,"low":2246,"close":2247,"change":2248,"percent_change":566,"volume":971,"transactions":9,"vwap":2247},"2025-08-11",37.02,36.83,36.897,-0.199,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2254,"change":2255,"percent_change":2256,"volume":1618,"transactions":9,"vwap":2254},"2025-08-08",37.2,37.349,37.040001,37.096001,0.124,0.34,{"date":2258,"open":2251,"high":2251,"low":2259,"close":2260,"change":2261,"percent_change":1319,"volume":2262,"transactions":9,"vwap":2260},"2025-08-07",36.9,36.972,-0.114,6700,{"date":2264,"open":2265,"high":2265,"low":2266,"close":2266,"change":1046,"percent_change":851,"volume":2267,"transactions":9,"vwap":2266},"2025-08-06",37.29,37.085999,10400,{"date":2269,"open":2177,"high":2177,"low":2270,"close":2271,"change":2272,"percent_change":140,"volume":2273,"transactions":9,"vwap":2271},"2025-08-05",36.91,37.158,0.12,45700,{"date":2275,"open":2276,"high":2277,"low":2276,"close":2278,"change":1843,"percent_change":2279,"volume":1533,"transactions":9,"vwap":2278},"2025-08-04",36.32,37.099998,37.037998,1.98,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2276,"change":2285,"percent_change":2286,"volume":1047,"transactions":9,"vwap":2276},"2025-08-01",36.3,36.398,36.033001,-0.516,-1.4,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2292,"change":2143,"percent_change":307,"volume":946,"transactions":9,"vwap":2292},"2025-07-31",36.93,37.049999,36.8,36.836,{"date":2294,"open":2259,"high":2295,"low":2296,"close":2296,"change":2297,"percent_change":433,"volume":1611,"transactions":9,"vwap":2296},"2025-07-30",37.6,36.762,-0.133,{"date":2299,"open":2192,"high":2300,"low":2301,"close":2301,"change":2302,"percent_change":2272,"volume":914,"transactions":9,"vwap":2301},"2025-07-29",37.028,36.895,0.045,{"date":2304,"open":2241,"high":2241,"low":2226,"close":2305,"change":1326,"percent_change":198,"volume":888,"transactions":9,"vwap":2305},"2025-07-28",36.85,{"date":2307,"open":2291,"high":2152,"low":2308,"close":2152,"change":2309,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2152},"2025-07-25",36.735,0.186,0.51,7100,{"date":2313,"open":2314,"high":2315,"low":2314,"close":2316,"change":2317,"percent_change":2256,"volume":802,"transactions":9,"vwap":2316},"2025-07-24",36.76,36.94,36.814,0.126,{"date":2319,"open":2320,"high":2246,"low":2321,"close":2322,"change":2323,"percent_change":2324,"volume":772,"transactions":9,"vwap":2322},"2025-07-23",36.755,36.645,36.688,0.443,1.22,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":2331,"percent_change":2332,"volume":2238,"transactions":9,"vwap":2330},"2025-07-22",35.96,36.315,35.82,36.245,0.255,0.71,{"date":2334,"open":2282,"high":2205,"low":2206,"close":2335,"change":2336,"percent_change":638,"volume":802,"transactions":9,"vwap":2335},"2025-07-21",35.99,-0.086,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2342,"change":2343,"percent_change":145,"volume":2344,"transactions":9,"vwap":2342},"2025-07-18",36.13,36.34,36.060001,36.076,0.135,11500,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":2351,"percent_change":501,"volume":2352,"transactions":9,"vwap":2350},"2025-07-17",35.9,35.985,35.701,35.941,0.029,3700,{"date":2354,"open":2355,"high":2355,"low":2356,"close":2357,"change":2100,"percent_change":1956,"volume":1639,"transactions":9,"vwap":2357},"2025-07-16",36.055,35.75,35.912,{"date":2359,"open":2360,"high":2360,"low":2361,"close":2335,"change":901,"percent_change":519,"volume":1836,"transactions":9,"vwap":2335},"2025-07-15",36.39,35.815,{"date":2363,"open":2282,"high":2364,"low":2365,"close":2364,"change":406,"percent_change":135,"volume":1004,"transactions":9,"vwap":2364},"2025-07-14",36.38,36.044998,{"date":2367,"open":2368,"high":2369,"low":2368,"close":2370,"change":2371,"percent_change":778,"volume":853,"transactions":9,"vwap":2370},"2025-07-11",35.83,36.2,36.14,0.192,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":2378,"percent_change":150,"volume":962,"transactions":9,"vwap":2377},"2025-07-10",35.81,35.97,35.76,35.948,0.127,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2384,"change":2385,"percent_change":528,"volume":984,"transactions":9,"vwap":2384},"2025-07-09",35.85,35.88,35.78,35.821,0.096,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":2392,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2391},"2025-07-08",35.918,35.92,35.6,35.725,-0.294,-0.82,3900,{"date":2396,"open":2397,"high":2398,"low":2383,"close":2398,"change":2399,"percent_change":189,"volume":921,"transactions":9,"vwap":2398},"2025-07-07",35.8,36.019001,0.064,{"date":2401,"open":2402,"high":2403,"low":2402,"close":2404,"change":1667,"percent_change":130,"volume":1433,"transactions":9,"vwap":2404},"2025-07-03",35.64,36.0099983,35.955,{"date":2406,"open":2407,"high":2408,"low":2407,"close":2409,"change":2410,"percent_change":1562,"volume":2411,"transactions":9,"vwap":2409},"2025-07-02",35.33,35.69,35.677,0.324,7500,{"date":2413,"open":2414,"high":2390,"low":2415,"close":2416,"change":1139,"percent_change":297,"volume":2417,"transactions":9,"vwap":2416},"2025-07-01",35.575,35.25,35.353,5600,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2421,"change":2423,"percent_change":771,"volume":1234,"transactions":9,"vwap":2421},"2025-06-30",35.45,35.733,35.42,0.283,{"date":2425,"open":2426,"high":2426,"low":2427,"close":2420,"change":2428,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2420},"2025-06-27",35.7,35.37,-0.359,-1,20100,{"date":2432,"open":2433,"high":2368,"low":2434,"close":2435,"change":2436,"percent_change":1438,"volume":1280,"transactions":9,"vwap":2435},"2025-06-26",35.49,35.47,35.809,0.631,{"date":2438,"open":2439,"high":2439,"low":2440,"close":2441,"change":2442,"percent_change":1788,"volume":2443,"transactions":9,"vwap":2441},"2025-06-25",35.41,35.16,35.178,-0.342,30600,{"date":2445,"open":2420,"high":2446,"low":2447,"close":2448,"change":1456,"percent_change":1527,"volume":2449,"transactions":9,"vwap":2448},"2025-06-24",35.55,35.402,35.52,8500,{"date":2451,"open":2452,"high":2381,"low":2452,"close":2453,"change":2309,"percent_change":778,"volume":1234,"transactions":9,"vwap":2453},"2025-06-23",35.39,35.56,{"date":2455,"open":2356,"high":2356,"low":2456,"close":2457,"change":2458,"percent_change":1392,"volume":2417,"transactions":9,"vwap":2457},"2025-06-20",35.358,35.374,-0.118,{"date":2460,"open":2461,"high":2461,"low":2433,"close":2462,"change":2463,"percent_change":2464,"volume":888,"transactions":9,"vwap":2462},"2025-06-18",35.714,35.492,-0.12,-0.34,{"date":2466,"open":2426,"high":2397,"low":2467,"close":2467,"change":1312,"percent_change":110,"volume":2107,"transactions":9,"vwap":2467},"2025-06-17",35.612,{"date":2469,"open":2470,"high":2471,"low":2470,"close":2472,"change":2473,"percent_change":2474,"volume":779,"transactions":9,"vwap":2472},"2025-06-16",35.2,35.818,35.617,0.341,0.97,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":1993,"percent_change":970,"volume":2481,"transactions":9,"vwap":2480},"2025-06-13",35.18,35.403,35.080002,35.276,14100,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2487,"change":2488,"percent_change":1944,"volume":2430,"transactions":9,"vwap":2487},"2025-06-12",34.79,35.09,34.66,34.985,0.214,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2492,"change":2494,"percent_change":970,"volume":2495,"transactions":9,"vwap":2492},"2025-06-11",34.37,34.771,34.36,0.287,5100,{"date":2497,"open":2498,"high":2498,"low":2499,"close":2500,"change":2501,"percent_change":2502,"volume":888,"transactions":9,"vwap":2500},"2025-06-10",34.94,34.34,34.484,-0.446,-1.28,{"date":2504,"open":2505,"high":2506,"low":2505,"close":2507,"change":1817,"percent_change":2508,"volume":2509,"transactions":9,"vwap":2507},"2025-06-09",34.67,35.040001,34.93,0.95,1200,{"date":2511,"open":2512,"high":2513,"low":2491,"close":2512,"change":2514,"percent_change":1968,"volume":853,"transactions":9,"vwap":2512},"2025-06-06",34.6,34.623,0.189,{"date":2516,"open":2517,"high":2517,"low":2518,"close":2518,"change":2519,"percent_change":1023,"volume":802,"transactions":9,"vwap":2518},"2025-06-05",34.9,34.411,-0.164,{"date":2521,"open":2522,"high":2517,"low":2523,"close":2524,"change":2525,"percent_change":566,"volume":2526,"transactions":9,"vwap":2524},"2025-06-04",34.65,34.574,34.575,-0.188,6600,{"date":2528,"open":2529,"high":2529,"low":2530,"close":2531,"change":2532,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2531},"2025-06-03",34.95,34.73,34.763,0.16,0.46,13600,{"date":2536,"open":2537,"high":2505,"low":2538,"close":2539,"change":2540,"percent_change":2541,"volume":2495,"transactions":9,"vwap":2539},"2025-06-02",34.33,34.318,34.603,0.693,2.04,{"date":2543,"open":2544,"high":2545,"low":2546,"close":2545,"change":210,"percent_change":709,"volume":2547,"transactions":9,"vwap":2545},"2025-05-30",33.81,33.91,33.75,4600,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2553,"change":2554,"percent_change":269,"volume":1981,"transactions":9,"vwap":2553},"2025-05-29",33.901,33.96,33.83,33.9,-0.09,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2559,"change":2554,"percent_change":269,"volume":2560,"transactions":9,"vwap":2559},"2025-05-28",34.12,34.15,33.99,1900,{"date":2562,"open":2551,"high":2557,"low":2563,"close":2564,"change":2565,"percent_change":1399,"volume":1080,"transactions":9,"vwap":2564},"2025-05-27",33.95,34.080002,0.458,{"date":2567,"open":2568,"high":2569,"low":2568,"close":2570,"change":2571,"percent_change":1217,"volume":1836,"transactions":9,"vwap":2570},"2025-05-23",33.34,33.68,33.622,0.512,{"date":2573,"open":2574,"high":2574,"low":2575,"close":2576,"change":2577,"percent_change":2101,"volume":1981,"transactions":9,"vwap":2576},"2025-05-22",33.16,32.95,33.11,-0.067,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2582,"change":2583,"percent_change":2584,"volume":2585,"transactions":9,"vwap":2582},"2025-05-21",33.388,33.48,33.177,-0.313,-0.93,2700,{"date":2587,"open":2588,"high":2589,"low":2588,"close":2589,"change":2590,"percent_change":1603,"volume":1675,"transactions":9,"vwap":2589},"2025-05-20",33.32,33.49,0.21,{"date":2592,"open":2593,"high":2594,"low":2593,"close":2595,"change":1816,"percent_change":1386,"volume":740,"transactions":9,"vwap":2595},"2025-05-19",32.965,33.33,33.28,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2601,"change":1385,"percent_change":989,"volume":2107,"transactions":9,"vwap":2601},"2025-05-16",32.93,33.17,32.79,33.15,{"date":2603,"open":2604,"high":2605,"low":2604,"close":2606,"change":125,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2606},"2025-05-15",32.76,33.0099983,32.96,1.23,86900,{"date":2610,"open":2611,"high":2611,"low":2612,"close":2613,"change":2081,"percent_change":279,"volume":740,"transactions":9,"vwap":2613},"2025-05-14",32.71,32.52,32.56,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2619,"change":528,"percent_change":970,"volume":2547,"transactions":9,"vwap":2619},"2025-05-13",32.6,32.953,32.597,32.85,{"date":2621,"open":2622,"high":2622,"low":2623,"close":2624,"change":1119,"percent_change":2156,"volume":2394,"transactions":9,"vwap":2624},"2025-05-12",32.97,32.562,32.58,{"date":2626,"open":2613,"high":2613,"low":2627,"close":2628,"change":406,"percent_change":157,"volume":2629,"transactions":9,"vwap":2628},"2025-05-09",32.21,32.48,27200,{"date":2631,"open":2632,"high":2633,"low":2634,"close":2634,"change":2635,"percent_change":1241,"volume":2547,"transactions":9,"vwap":2634},"2025-05-08",32.331,32.449,32.24,0.375,{"date":2637,"open":2638,"high":2638,"low":2639,"close":2640,"change":2641,"percent_change":829,"volume":1836,"transactions":9,"vwap":2640},"2025-05-07",32.14,31.77,31.865,-0.185,{"date":2643,"open":2644,"high":2645,"low":2646,"close":2647,"change":2648,"percent_change":2649,"volume":2352,"transactions":9,"vwap":2647},"2025-05-06",31.7,32.16,31.674,32.049999,0.61,1.94,{"date":2651,"open":2652,"high":2652,"low":2653,"close":2654,"change":1146,"percent_change":2554,"volume":1019,"transactions":9,"vwap":2654},"2025-05-05",31.62,31.323,31.44,{"date":2656,"open":2657,"high":2658,"low":2659,"close":2660,"change":2661,"percent_change":2662,"volume":1981,"transactions":9,"vwap":2660},"2025-05-02",31.54,31.6,31.46,31.467,0.477,1.54,{"date":2664,"open":2665,"high":2666,"low":2665,"close":2665,"change":1066,"percent_change":1968,"volume":2667,"transactions":9,"vwap":2665},"2025-05-01",30.99,31.4,3500,{"date":2669,"open":2670,"high":2671,"low":2670,"close":2671,"change":1196,"percent_change":2672,"volume":2673,"transactions":9,"vwap":2671},"2025-04-30",30.605,30.82,-0.55,1100,{"date":2675,"open":2676,"high":2677,"low":2676,"close":2678,"change":2679,"percent_change":638,"volume":2680,"transactions":9,"vwap":2678},"2025-04-29",30.821,31.055,30.991,-0.075,1800,{"date":2682,"open":2665,"high":2683,"low":2684,"close":2683,"change":2685,"percent_change":1550,"volume":2686,"transactions":9,"vwap":2683},"2025-04-28",31.066,30.83,0.266,700,{"date":2688,"open":2689,"high":2690,"low":2691,"close":2690,"change":2692,"percent_change":1455,"volume":1981,"transactions":9,"vwap":2690},"2025-04-25",30.78,30.8,30.6,-0.007,{"date":2694,"open":2695,"high":2696,"low":2697,"close":2696,"change":2698,"percent_change":880,"volume":1080,"transactions":9,"vwap":2696},"2025-04-24",30.16,30.807,30.15,0.666,{"date":2700,"open":2701,"high":2701,"low":2702,"close":2703,"change":1757,"percent_change":576,"volume":1825,"transactions":9,"vwap":2703},"2025-04-23",30.42,30.11,30.141,{"date":178,"open":2705,"high":2706,"low":174,"close":2707,"change":2708,"percent_change":1817,"volume":914,"transactions":9,"vwap":2707},29.71,29.99,29.808,0.098]