[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JDVI":3,"homepage-market-summary":28,"stock-historical-JDVI":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"JDVI","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},"John Hancock Disciplined Value International Select ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.1362,0.85382,"Annual",{"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},39.97,39.72,39.59,0.38,0.96,23689.6477,42.61,33.282,27063.183363312,71.7,698,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":151},"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",[97,102,107,112,117,122,127,132,137,142,146],{"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":20,"price":145,"is_up":11},"Utilities","XLU",39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":87,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":50,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":64,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":170,"page":43,"page_size":171,"total_pages":43,"summary":172,"data":178},365,1000,{"period_high":23,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},27.606,18735,6838095.840828,44.79,"2025-04-22",[179,182,191,202,212,223,233,243,253,264,273,284,293,301,310,318,328,337,347,356,366,376,387,397,406,415,423,432,441,451,462,472,482,490,500,508,514,522,533,541,550,560,569,579,590,599,610,621,630,640,650,661,671,681,692,699,710,721,731,741,748,757,765,774,781,790,797,804,811,818,824,832,840,849,854,861,868,874,882,889,898,904,911,917,922,930,935,941,949,956,962,969,976,981,988,996,1004,1012,1017,1022,1029,1036,1043,1049,1058,1065,1073,1081,1089,1096,1103,1109,1116,1121,1127,1133,1138,1143,1151,1156,1163,1170,1176,1181,1187,1195,1203,1210,1219,1225,1233,1241,1248,1255,1263,1272,1280,1285,1294,1303,1312,1318,1324,1333,1341,1347,1356,1363,1369,1375,1382,1390,1396,1401,1405,1409,1415,1420,1426,1432,1438,1444,1451,1457,1462,1468,1477,1484,1490,1497,1505,1512,1517,1523,1530,1536,1540,1546,1552,1559,1564,1569,1576,1584,1592,1597,1604,1611,1619,1627,1635,1641,1649,1656,1663,1668,1673,1679,1684,1688,1695,1701,1706,1714,1720,1726,1732,1737,1744,1749,1753,1758,1763,1767,1774,1779,1784,1789,1793,1800,1806,1812,1818,1822,1827,1835,1841,1848,1855,1862,1867,1873,1879,1884,1891,1895,1899,1907,1913,1920,1925,1931,1937,1941,1947,1952,1958,1965,1972,1980,1984,1989,1992,1997,2003,2007,2011,2017,2023,2027,2033,2036,2039,2046,2051,2057,2063,2067,2072,2076,2083,2087,2091,2094,2098,2102,2107,2113,2118,2124,2130,2134,2140,2143,2147,2151,2154,2158,2162,2169,2174,2178,2183,2187,2192,2196,2201,2205,2209,2215,2221,2226,2231,2238,2241,2246,2251,2255,2260,2264,2270,2273,2279,2285,2290,2294,2298,2303,2306,2309,2313,2317,2322,2327,2332,2338,2343,2347,2352,2357,2361,2366,2370,2375,2380,2386,2393,2400,2403,2406,2412,2415,2418,2424,2432,2437,2442,2448,2452,2456,2460,2464,2470,2474,2478,2483,2488,2493,2499,2504,2508,2512,2518,2523,2527],{"date":5,"open":17,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":180,"vwap":181},178,39.836,{"date":183,"open":184,"high":184,"low":185,"close":19,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",39.85,39.37,-0.335,-0.84,32424.9393,275,39.5019,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",40.25,40.29,39.8599,39.925,-0.345,-0.86,292890.3451,264,39.9778,{"date":203,"open":204,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",40.3,40.03,40.27,-0.09,-0.22,17736.3451,174,40.1636,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",40.35,40.43,40.2,40.36,-0.39,-0.96,74206.7551,220,40.3987,{"date":224,"open":225,"high":226,"low":227,"close":226,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",40.55,40.75,40.3699,0.44,1.09,15411.662107,154,40.5381,{"date":234,"open":235,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",40.5,40.106,40.31,-0.215,-0.53,22504.1644,162,40.2734,{"date":244,"open":245,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",40.84,40.48,40.525,-0.6755,-1.64,18294.411752,136,40.6124,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",41,41.21,40.904,41.2005,0.2455,0.6,12243.1317,119,41.0492,{"date":265,"open":266,"high":266,"low":267,"close":268,"change":269,"percent_change":87,"volume":270,"transactions":271,"vwap":272},"2026-09-21",41.03,40.825,40.955,0.415,21217.9207,289,40.89,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",40.67,40.87,40.42,40.54,-0.45,-1.1,96009.7167,436,40.5165,{"date":285,"open":255,"high":286,"low":272,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-17",41.02,40.99,0.56,1.39,21382.5878,138,40.9325,{"date":294,"open":295,"high":295,"low":194,"close":215,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-16",40.93,-0.25,-0.61,89635.5878,313,40.6635,{"date":302,"open":303,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":210,"vwap":309},"2026-09-15",40.72,40.405,40.68,-0.26,-0.64,17960.5878,40.5212,{"date":311,"open":295,"high":287,"low":275,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-14",40.94,-0.14,-0.34,48149.7098,278,40.8526,{"date":319,"open":320,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-11",41.14,40.909,41.08,0.5739,1.42,7995.3036,116,41.0022,{"date":329,"open":330,"high":305,"low":331,"close":332,"change":333,"percent_change":219,"volume":334,"transactions":335,"vwap":336},"2026-09-10",40.63,40.495,40.5061,-0.3936,12809.95062,141,40.6182,{"date":338,"open":339,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-09",41.32,40.873506,40.8997,-0.4203,-1.02,16391.2856,212,41.0442,{"date":348,"open":349,"high":349,"low":350,"close":339,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-08",41.43,41.215,-0.2464,-0.59,19332.2856,172,41.3628,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":187,"volume":363,"transactions":364,"vwap":365},"2026-09-04",41.49,41.72,41.44,41.5664,-0.3536,163461.3396,263,41.5667,{"date":367,"open":368,"high":23,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-03",41.76,41.455,41.92,0.7933,1.93,79635.1066,314,41.6509,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-02",40.98,41.16,40.905,41.1267,0.3243,0.79,25231.3778,291,41.0518,{"date":388,"open":295,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-01",41.1,40.77,40.8024,-0.2576,-0.63,10184.2612,129,40.9786,{"date":398,"open":399,"high":399,"low":272,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-31",41.25,41.06,-0.1141,-0.28,12114.2612,177,40.9901,{"date":407,"open":408,"high":408,"low":409,"close":410,"change":411,"percent_change":208,"volume":412,"transactions":413,"vwap":414},"2026-08-28",41.55,41.07,41.1741,-0.0909,19685.6092,169,41.2467,{"date":416,"open":349,"high":349,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":221,"vwap":422},"2026-08-27",41.19,41.265,-0.0962,-0.23,16379.3912,41.3555,{"date":424,"open":368,"high":368,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-26",41.27,41.3612,-0.414,-0.99,288288.2612,521,41.3655,{"date":433,"open":358,"high":370,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-25",41.345,41.7752,0.5256,1.27,81575.9892,427,41.6652,{"date":442,"open":443,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-24",41.36,40.695,41.2496,-0.1837,-0.44,156151.5653,460,41.1299,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-21",41.4,41.57,41.33,41.4333,0.5037,1.23,123776.6132,551,41.4647,{"date":463,"open":464,"high":286,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-20",40.78,40.715,40.9296,0.0592,0.14,93887.6392,322,40.8681,{"date":473,"open":474,"high":475,"low":226,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-19",40.82,40.9487,40.8704,0.5204,1.29,23009.2612,370,40.869,{"date":483,"open":484,"high":485,"low":193,"close":214,"change":486,"percent_change":487,"volume":488,"transactions":439,"vwap":489},"2026-08-18",40.65,40.69,-0.5453,-1.33,100566.4982,40.4332,{"date":491,"open":492,"high":493,"low":276,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-17",40.95,41.065,40.8953,0.0658,0.16,8204.2612,179,40.9459,{"date":501,"open":272,"high":378,"low":141,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-14",40.8295,0.2895,0.71,10350.2612,351,40.8344,{"date":509,"open":226,"high":226,"low":510,"close":278,"change":306,"percent_change":307,"volume":511,"transactions":512,"vwap":513},"2026-08-13",40.53,103343.2122,336,40.6374,{"date":515,"open":276,"high":276,"low":275,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-12",40.8,0.2596,0.64,14279.2367,195,40.7667,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-11",40.74,40.85,40.505,40.5404,0.1104,0.27,16431.7127,301,40.6106,{"date":534,"open":535,"high":535,"low":237,"close":215,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-10",40.64,-0.3137,-0.77,65417.908966,352,40.5129,{"date":542,"open":287,"high":287,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-07",40.275,40.7437,0.4355,1.08,111549.352304,363,40.6527,{"date":551,"open":214,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-06",40.46,40.24,40.3082,0.0482,0.12,647934.2367,206,40.4564,{"date":561,"open":562,"high":215,"low":563,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-05",40.415,40.26,0.2322,0.58,15020.2607,81,40.3717,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":395,"vwap":578},"2026-08-04",39.94,40.0694,39.88,40.0278,0.6078,1.54,6980.2367,39.9934,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-03",39.19,39.45,38.53,39.42,-0.0941,-0.24,89570.4117,915,39.3586,{"date":591,"open":592,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":200,"vwap":598},"2026-07-31",39.75,39.405,39.5141,-0.1392,-0.35,6391.18558,39.5339,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-30",39.3,39.655,39.1,39.6533,0.901,2.33,75672.6887,108,39.3128,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-29",38.89,39.26,38.61,38.7523,0.1623,0.42,16631.2117,216,38.8634,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":296,"percent_change":307,"volume":627,"transactions":628,"vwap":629},"2026-07-28",38.52,38.82,37.75,38.59,42326.2117,526,38.654,{"date":631,"open":632,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-27",39.17,38.73,38.84,0.15,0.39,45519.2117,259,38.8569,{"date":641,"open":642,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-24",38.96,38.51,38.69,0.0131,0.03,54202.2117,260,38.7946,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-23",38.66,38.81,38.58,38.6769,-0.0667,-0.17,7530.138499,123,38.6975,{"date":662,"open":634,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-22",38.929,38.71,38.7436,-0.1464,-0.38,17872.2117,217,38.8187,{"date":672,"open":673,"high":674,"low":675,"close":612,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-21",38.37,39.015,38.23,1.31,3.49,587776.1327,3195,38.7272,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-20",38.16,39.67,36.93,37.58,-0.76,-1.98,269409.6722,1013,37.9517,{"date":693,"open":694,"high":673,"low":694,"close":695,"change":696,"percent_change":596,"volume":697,"transactions":608,"vwap":698},"2026-07-17",37.95,38.34,-0.1333,13675.6722,38.2505,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-16",38.5,38.525,38.465,38.4733,-0.2651,-0.68,5432.6722,38,38.492,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-15",38.7798,38.79,38.5585,38.7384,0.0493,0.13,16260.6722,107,38.7194,{"date":722,"open":723,"high":612,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-14",38.83,38.684311,38.6891,0.1762,0.46,16095.6722,198,38.7689,{"date":732,"open":652,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-13",38.7,38.48,38.5129,-0.4951,-1.27,5064.6722,57,38.5383,{"date":742,"open":642,"high":743,"low":624,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-07-10",39.049999,39.0079994,0.076,0.2,5300,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-09",38.86,40.205,38.78,38.932,-0.032,-0.08,8000,{"date":758,"open":664,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-08",39.62,38.619,38.964,-0.213,-0.54,7800,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-07",39.61,39.63,39.15,39.177,-0.472,-1.19,145900,{"date":775,"open":582,"high":776,"low":777,"close":778,"change":779,"percent_change":324,"volume":780,"transactions":9,"vwap":778},"2026-07-06",39.66,39.39,39.649,0.555,11700,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-02",39.09,39.32,38.91,39.094002,0.695,1.81,4100,{"date":791,"open":792,"high":734,"low":793,"close":794,"change":795,"percent_change":279,"volume":796,"transactions":9,"vwap":794},"2026-07-01",38.33,38.3,38.399,-0.173,7100,{"date":798,"open":799,"high":800,"low":799,"close":801,"change":802,"percent_change":617,"volume":803,"transactions":9,"vwap":801},"2026-06-30",38.41,38.64,38.572,0.162,10600,{"date":805,"open":806,"high":799,"low":807,"close":799,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":799},"2026-06-29",38.26,38.21,0.165,0.43,8200,{"date":812,"open":813,"high":814,"low":813,"close":815,"change":816,"percent_change":755,"volume":817,"transactions":9,"vwap":815},"2026-06-26",38.099998,38.43,38.245,-0.03,5600,{"date":819,"open":820,"high":583,"low":807,"close":821,"change":822,"percent_change":727,"volume":823,"transactions":9,"vwap":821},"2026-06-25",38.38,38.275,0.177,20800,{"date":825,"open":826,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-24",38.18,37.99,38.098,-0.043,-0.11,18300,{"date":833,"open":834,"high":793,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-23",38.14,38.13,38.141,-0.852,-2.19,6800,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-22",38.97,39.068001,38.94,38.993,-0.12,-0.31,3900,{"date":850,"open":613,"high":613,"low":743,"close":851,"change":852,"percent_change":646,"volume":853,"transactions":9,"vwap":851},"2026-06-18",39.113,0.013,4400,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":239,"volume":764,"transactions":9,"vwap":859},"2026-06-17",39.43,39.7,39.064999,39.099998,-0.209,{"date":862,"open":863,"high":864,"low":865,"close":865,"change":866,"percent_change":110,"volume":867,"transactions":9,"vwap":865},"2026-06-16",39.4,39.47,39.309,-0.004,7200,{"date":869,"open":870,"high":870,"low":871,"close":871,"change":872,"percent_change":36,"volume":873,"transactions":9,"vwap":871},"2026-06-15",39.51,39.313,0.285,600,{"date":875,"open":876,"high":783,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-12",38.88,38.77,39.028,0.144,0.37,1100,{"date":883,"open":884,"high":885,"low":827,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-11",38.12,38.884,1.154,3.06,2200,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-10",38.049999,38.216,37.71,37.73,-0.62,-1.62,5700,{"date":899,"open":900,"high":752,"low":901,"close":902,"change":903,"percent_change":447,"volume":888,"transactions":9,"vwap":902},"2026-06-09",38.75,38.078999,38.35,-0.171,{"date":905,"open":906,"high":906,"low":907,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-08",38.72,38.521,0.015,0.04,2400,{"date":912,"open":777,"high":777,"low":913,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-05",38.506,-1.304,-3.28,1600,{"date":918,"open":684,"high":919,"low":684,"close":920,"change":921,"percent_change":64,"volume":789,"transactions":9,"vwap":920},"2026-06-04",40.0099983,39.81,0.354,{"date":923,"open":924,"high":925,"low":863,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-03",39.55,39.65,39.456,-0.355,-0.89,5500,{"date":931,"open":857,"high":932,"low":857,"close":932,"change":933,"percent_change":504,"volume":934,"transactions":9,"vwap":932},"2026-06-02",39.811,0.282,2100,{"date":936,"open":613,"high":937,"low":938,"close":939,"change":940,"percent_change":809,"volume":910,"transactions":9,"vwap":939},"2026-06-01",39.595,39.12,39.529,0.171,{"date":942,"open":943,"high":924,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-05-29",39.41,39.31,39.358,0.111,0.28,6700,{"date":950,"open":951,"high":613,"low":752,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-05-28",38.85,39.247,0.117,0.3,2300,{"date":957,"open":613,"high":613,"low":859,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-05-27",39.13,-0.389,-0.98,6100,{"date":963,"open":964,"high":965,"low":864,"close":966,"change":967,"percent_change":968,"volume":961,"transactions":9,"vwap":966},"2026-05-26",39.52,39.57,39.519,0.637,1.64,{"date":970,"open":971,"high":971,"low":972,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-05-22",39.060001,38.882,-0.218,-0.56,500,{"date":977,"open":978,"high":859,"low":978,"close":859,"change":979,"percent_change":518,"volume":980,"transactions":9,"vwap":859},"2026-05-21",38.62,0.247,900,{"date":982,"open":983,"high":984,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-05-20",38.44,38.853,0.573,1.5,4000,{"date":989,"open":673,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-05-19",38.49,38.2,38.28,-0.29,-0.75,21500,{"date":997,"open":998,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-05-18",38.74,38.235,38.57,0.312,0.82,12600,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-05-15",38.4,38.462,38.258,-0.911,-2.33,1200,{"date":1013,"open":1014,"high":944,"low":938,"close":1015,"change":1016,"percent_change":496,"volume":1011,"transactions":9,"vwap":1015},"2026-05-14",39.25,39.169,0.063,{"date":1018,"open":612,"high":1019,"low":612,"close":1019,"change":1020,"percent_change":1021,"volume":881,"transactions":9,"vwap":1019},"2026-05-13",39.106,0.213,0.55,{"date":1023,"open":906,"high":1024,"low":1025,"close":1024,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1024},"2026-05-12",38.893,38.56,-0.192,-0.49,800,{"date":1030,"open":770,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":556,"volume":1035,"transactions":9,"vwap":1033},"2026-05-11",39.18,39.0099983,39.084999,0.045,6600,{"date":1037,"open":1038,"high":1039,"low":998,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-08",38.87,39.040001,0.665,1.73,25200,{"date":1044,"open":1045,"high":1045,"low":1046,"close":1046,"change":1047,"percent_change":1048,"volume":171,"transactions":9,"vwap":1046},"2026-05-07",38.915,38.375,-0.881,-2.24,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-06",39.2,39.27,38.98,39.256,1.043,2.73,7400,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1061,"change":1063,"percent_change":1064,"volume":1028,"transactions":9,"vwap":1061},"2026-05-05",38.040001,38.213,38.029999,0.643,1.71,{"date":1066,"open":1067,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-04",37.891,37.49,37.57,-0.481,-1.26,3700,{"date":1074,"open":1075,"high":1076,"low":891,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-01",38.17,38.255,38.050999,-0.303,-0.79,2800,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1084,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1084},"2026-04-30",38.02,38.354,37.86,0.877,2.34,2000,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1078,"percent_change":1095,"volume":955,"transactions":9,"vwap":1094},"2026-04-29",37.515,37.69,37.395,37.477,-0.8,{"date":1097,"open":1098,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":239,"volume":1102,"transactions":9,"vwap":1100},"2026-04-28",37.822,37.76,37.78,-0.2,569600,{"date":1104,"open":1105,"high":1106,"low":694,"close":1107,"change":1108,"percent_change":816,"volume":955,"transactions":9,"vwap":1107},"2026-04-27",38.105,38.115,37.98,-0.013,{"date":1110,"open":1111,"high":1112,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-04-24",37.67,37.993,0.182,0.48,16000,{"date":1117,"open":835,"high":835,"low":1118,"close":1118,"change":1119,"percent_change":187,"volume":1120,"transactions":9,"vwap":1118},"2026-04-23",37.811,-0.32,8800,{"date":1122,"open":834,"high":834,"low":1123,"close":1124,"change":1125,"percent_change":809,"volume":1126,"transactions":9,"vwap":1124},"2026-04-22",37.96,38.131,0.164,12000,{"date":1128,"open":800,"high":800,"low":1129,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-04-21",37.967,-1.073,-2.75,28800,{"date":1134,"open":1135,"high":971,"low":1053,"close":1039,"change":402,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1039},"2026-04-20",39.02,-0.71,282800,{"date":1139,"open":1140,"high":1140,"low":1052,"close":784,"change":1141,"percent_change":458,"volume":1142,"transactions":9,"vwap":784},"2026-04-17",39.38,0.479,2500,{"date":1144,"open":1145,"high":1146,"low":653,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-04-16",38.95,39,38.841,0.086,0.22,12700,{"date":1152,"open":653,"high":653,"low":1153,"close":1154,"change":1155,"percent_change":207,"volume":881,"transactions":9,"vwap":1154},"2026-04-15",38.689,38.755,-0.033,{"date":1157,"open":1158,"high":1159,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-04-14",38.63,38.788,0.297,0.77,4300,{"date":1164,"open":1165,"high":1166,"low":1062,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-04-13",38.11,38.491,0.337,0.88,6900,{"date":1171,"open":1172,"high":1172,"low":884,"close":1173,"change":1174,"percent_change":468,"volume":1175,"transactions":9,"vwap":1173},"2026-04-10",38.22,38.154,0.054,1300,{"date":1177,"open":1107,"high":813,"low":1100,"close":813,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":813},"2026-04-09",-0.161,-0.42,7500,{"date":1182,"open":792,"high":792,"low":1062,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-04-08",38.261,1.418,3.85,2900,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":1101,"volume":1194,"transactions":9,"vwap":1192},"2026-04-07",36.56,41.12,36.47,36.843,-0.074,40100,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":383,"volume":1202,"transactions":9,"vwap":1200},"2026-04-06",36.91,36.96,36.75,36.917,0.289,43400,{"date":1204,"open":1205,"high":1206,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-04-02",36.29,36.628,-0.244,-0.66,4800,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-04-01",36.77,37.060001,36.74,36.872,0.745,2.06,19100,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1222,"change":478,"percent_change":1224,"volume":980,"transactions":9,"vwap":1222},"2026-03-31",35.4,36.127,35.38,3.7,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":105,"volume":1232,"transactions":9,"vwap":1230},"2026-03-30",35.040001,35.049999,34.74,34.837,0.021,10700,{"date":1234,"open":1235,"high":1236,"low":1235,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-03-27",34.73,35.075001,34.816,-0.253,-0.72,4200,{"date":1242,"open":1243,"high":1243,"low":1244,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-03-26",35.51,35.069,-0.733,-2.05,9000,{"date":1249,"open":1250,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":873,"transactions":9,"vwap":1252},"2026-03-25",35.93,35.79,35.802,0.428,1.21,{"date":1256,"open":1257,"high":1258,"low":1257,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-03-24",34.91,35.43,35.374,-0.128,-0.36,3500,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-03-23",35.36,35.56,35.215,35.502,0.779,2.24,1500,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":789,"transactions":9,"vwap":1277},"2026-03-20",35.64,35.65,34.61,34.723,-1.067,-2.98,{"date":1281,"open":1282,"high":1283,"low":1282,"close":1251,"change":1284,"percent_change":895,"volume":1011,"transactions":9,"vwap":1251},"2026-03-19",35.2,35.988,-0.224,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-03-18",36.53,36.55,36.0099983,36.014,-0.796,-2.16,4700,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-03-17",36.98,37.055,36.8,36.81,0.198,0.54,3200,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-03-16",36.43,36.66,36.333,36.612,0.648,1.8,118200,{"date":1313,"open":1314,"high":1314,"low":1315,"close":1315,"change":1316,"percent_change":1317,"volume":881,"transactions":9,"vwap":1315},"2026-03-13",36.71,35.964,-0.735,-2,{"date":1319,"open":1320,"high":1320,"low":1305,"close":1321,"change":1322,"percent_change":187,"volume":1323,"transactions":9,"vwap":1321},"2026-03-12",36.87,36.699,-0.312,3600,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-03-11",36.78,37.080002,36.735,37.011002,-0.1,-0.27,31300,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-03-10",37.22,37.74,37.111,0.097,0.26,3100,{"date":1342,"open":1343,"high":1344,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1011,"transactions":9,"vwap":1344},"2026-03-09",36.099998,37.014,0.389,1.06,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-03-06",36.585,36.72,36.525,36.625,-0.183,-0.5,4600,{"date":1357,"open":1358,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":810,"transactions":9,"vwap":1360},"2026-03-05",37.34,36.63,36.808,-0.91,-2.41,{"date":1364,"open":1365,"high":1366,"low":1365,"close":1366,"change":1367,"percent_change":383,"volume":1368,"transactions":9,"vwap":1366},"2026-03-04",37.66,37.718,0.296,1700,{"date":1370,"open":1320,"high":1371,"low":1372,"close":1371,"change":1373,"percent_change":1374,"volume":1262,"transactions":9,"vwap":1371},"2026-03-03",37.422,36.34,-1.496,-3.84,{"date":1376,"open":900,"high":1377,"low":900,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-03-02",38.92,38.918,-0.541,-1.37,4500,{"date":1383,"open":1384,"high":1385,"low":856,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-02-27",39.46,39.58,39.459,-0.226,-0.57,57600,{"date":1391,"open":759,"high":1392,"low":601,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-02-26",39.685,0.266,0.67,21600,{"date":1397,"open":784,"high":864,"low":784,"close":1398,"change":529,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1398},"2026-02-25",39.419,0.69,700,{"date":1402,"open":713,"high":1403,"low":713,"close":1403,"change":1404,"percent_change":636,"volume":1302,"transactions":9,"vwap":1403},"2026-02-24",39.149,0.151,{"date":1406,"open":1014,"high":1014,"low":612,"close":1407,"change":1408,"percent_change":974,"volume":1180,"transactions":9,"vwap":1407},"2026-02-23",38.998,-0.221,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1412,"change":1414,"percent_change":135,"volume":929,"transactions":9,"vwap":1412},"2026-02-20",39.080002,39.219,38.985,0.256,{"date":1416,"open":1417,"high":1418,"low":1038,"close":1418,"change":1419,"percent_change":313,"volume":1340,"transactions":9,"vwap":1418},"2026-02-19",38.9,38.963,-0.056,{"date":1421,"open":769,"high":1422,"low":1032,"close":1423,"change":1424,"percent_change":1425,"volume":916,"transactions":9,"vwap":1423},"2026-02-18",39.205,39.019001,0.159,0.41,{"date":1427,"open":1428,"high":750,"low":1429,"close":750,"change":1430,"percent_change":1388,"volume":1431,"transactions":9,"vwap":750},"2026-02-17",38.435,38.32,-0.223,15900,{"date":1433,"open":1434,"high":1434,"low":842,"close":1435,"change":1436,"percent_change":1437,"volume":1088,"transactions":9,"vwap":1435},"2026-02-13",39.14,39.083,0.281,0.72,{"date":1439,"open":612,"high":1440,"low":1441,"close":1441,"change":1442,"percent_change":1443,"volume":1247,"transactions":9,"vwap":1441},"2026-02-12",39.029999,38.802,-0.402,-1.03,{"date":1445,"open":1446,"high":1447,"low":653,"close":1448,"change":1449,"percent_change":115,"volume":1450,"transactions":9,"vwap":1448},"2026-02-11",38.99,39.22,39.204,0.439,3300,{"date":1452,"open":998,"high":750,"low":998,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-02-10",38.765,0.065,0.17,7000,{"date":1458,"open":695,"high":906,"low":1459,"close":733,"change":1460,"percent_change":1461,"volume":1180,"transactions":9,"vwap":733},"2026-02-09",38.335,0.714,1.88,{"date":1463,"open":1365,"high":1464,"low":1365,"close":1465,"change":1466,"percent_change":1467,"volume":1293,"transactions":9,"vwap":1465},"2026-02-06",38.0099983,37.986,0.937,2.53,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2026-02-05",37.28,37.46,37.037998,37.049,-0.707,-1.87,8100,{"date":1478,"open":1479,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":974,"volume":1483,"transactions":9,"vwap":1481},"2026-02-04",38.25,37.53,37.756,-0.211,8400,{"date":1485,"open":1486,"high":1062,"low":1487,"close":1129,"change":1488,"percent_change":1489,"volume":1120,"transactions":9,"vwap":1129},"2026-02-03",37.81,37.795,0.391,1.04,{"date":1491,"open":1492,"high":1493,"low":1492,"close":1494,"change":1495,"percent_change":1437,"volume":1496,"transactions":9,"vwap":1494},"2026-02-02",37.19,37.6,37.576,0.268,22300,{"date":1498,"open":1499,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-01-30",37.83,37.21,37.308,-0.956,-2.5,38900,{"date":1506,"open":1507,"high":626,"low":1508,"close":1509,"change":1510,"percent_change":120,"volume":1511,"transactions":9,"vwap":1509},"2026-01-29",38.508,37.87,38.264,0.096,22800,{"date":1513,"open":884,"high":826,"low":1123,"close":1514,"change":218,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1514},"2026-01-28",38.168,-1.01,10200,{"date":1518,"open":675,"high":1025,"low":675,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2026-01-27",38.558,0.628,1.66,12100,{"date":1524,"open":1060,"high":1060,"low":1525,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-01-26",37.825,37.93,0.317,0.84,9400,{"date":1531,"open":1532,"high":1533,"low":1532,"close":1533,"change":1534,"percent_change":1535,"volume":1011,"transactions":9,"vwap":1533},"2026-01-23",37.345,37.613,0.538,1.45,{"date":1537,"open":1327,"high":1327,"low":1538,"close":1539,"change":852,"percent_change":909,"volume":975,"transactions":9,"vwap":1539},"2026-01-22",36,37.075001,{"date":1541,"open":1542,"high":1543,"low":1542,"close":1544,"change":1545,"percent_change":437,"volume":171,"transactions":9,"vwap":1544},"2026-01-21",36.785,37.099998,37.062,0.464,{"date":1547,"open":1189,"high":1542,"low":1548,"close":1549,"change":1550,"percent_change":1551,"volume":1142,"transactions":9,"vwap":1549},"2026-01-20",36.49,36.598,-0.057,-0.16,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":802,"percent_change":228,"volume":1558,"transactions":9,"vwap":1557},"2026-01-16",36.59,36.67,36.415,36.655,11800,{"date":1560,"open":1561,"high":1561,"low":1562,"close":1562,"change":1563,"percent_change":1179,"volume":1400,"transactions":9,"vwap":1562},"2026-01-15",36.54,36.493,-0.154,{"date":1565,"open":1287,"high":1566,"low":1567,"close":1566,"change":149,"percent_change":21,"volume":1568,"transactions":9,"vwap":1566},"2026-01-14",36.647,36.5,300,{"date":1570,"open":1571,"high":1571,"low":1572,"close":1573,"change":1574,"percent_change":1575,"volume":881,"transactions":9,"vwap":1573},"2026-01-13",36.44,36.225,36.297,-0.017,-0.05,{"date":1577,"open":1578,"high":1579,"low":1578,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2026-01-12",36.2,36.36,36.314,0.288,0.8,3400,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":149,"volume":1591,"transactions":9,"vwap":1589},"2026-01-09",36.040001,36.4,35.98,36.026001,0.126,6400,{"date":1593,"open":1275,"high":1594,"low":1275,"close":1595,"change":1596,"percent_change":556,"volume":1080,"transactions":9,"vwap":1595},"2026-01-08",35.92,35.9,0.044,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":198,"volume":1186,"transactions":9,"vwap":1602},"2026-01-07",35.865,35.891,35.8,35.856,-0.311,{"date":1605,"open":1606,"high":1607,"low":1606,"close":1608,"change":1609,"percent_change":1610,"volume":980,"transactions":9,"vwap":1608},"2026-01-06",36.060001,36.19,36.167,0.377,1.05,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1251,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1251},"2026-01-05",35.745,35.954,35.61,0.348,0.98,48300,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":1625,"percent_change":156,"volume":1626,"transactions":9,"vwap":1624},"2026-01-02",35.425,35.62,35.345,35.442,0.262,1900,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":1633,"percent_change":1634,"volume":980,"transactions":9,"vwap":1632},"2025-12-31",35.22,35.235,35.07,35.18,-0.13,-0.37,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1639,"change":1640,"percent_change":149,"volume":1368,"transactions":9,"vwap":1639},"2025-12-30",35.33,35.35,35.31,0.122,{"date":1642,"open":1643,"high":1643,"low":1644,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2025-12-29",35.21,35.121,35.188,-0.998,-2.76,13100,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":1655,"percent_change":1425,"volume":1240,"transactions":9,"vwap":1654},"2025-12-26",36.12,36.22,36.09,36.186,0.148,{"date":1657,"open":1658,"high":1658,"low":1659,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2025-12-24",36.3,36.037998,0.029,0.08,200,{"date":1664,"open":1665,"high":1289,"low":1665,"close":1666,"change":1667,"percent_change":1394,"volume":980,"transactions":9,"vwap":1666},"2025-12-23",35.965,36.0089989,0.239,{"date":1669,"open":1670,"high":1670,"low":1670,"close":1670,"change":1671,"percent_change":125,"volume":1672,"transactions":9,"vwap":1670},"2025-12-22",35.77,0.142,21,{"date":1674,"open":1675,"high":1675,"low":1676,"close":1677,"change":1678,"percent_change":64,"volume":1662,"transactions":9,"vwap":1677},"2025-12-19",35.63,35.605,35.628,0.319,{"date":1680,"open":1681,"high":1681,"low":1681,"close":1681,"change":1682,"percent_change":228,"volume":1683,"transactions":9,"vwap":1681},"2025-12-18",35.309,0.156,100,{"date":1685,"open":1223,"high":1223,"low":1686,"close":1686,"change":762,"percent_change":1687,"volume":1028,"transactions":9,"vwap":1686},"2025-12-17",35.153,-0.6,{"date":1689,"open":1690,"high":1691,"low":1637,"close":1692,"change":1693,"percent_change":667,"volume":1694,"transactions":9,"vwap":1692},"2025-12-16",35.34,35.395,35.366,-0.134,400,{"date":1696,"open":1697,"high":1697,"low":1698,"close":1698,"change":1699,"percent_change":1700,"volume":1662,"transactions":9,"vwap":1698},"2025-12-15",35.53,35.5,0.158,0.45,{"date":1702,"open":1643,"high":1703,"low":1643,"close":1703,"change":1704,"percent_change":1705,"volume":1626,"transactions":9,"vwap":1703},"2025-12-12",35.342,-0.388,-1.09,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":1712,"percent_change":1713,"volume":1057,"transactions":9,"vwap":1711},"2025-12-11",35.719,35.78,35.685,35.73,0.531,1.51,{"date":1715,"open":1716,"high":1716,"low":1717,"close":1717,"change":1718,"percent_change":1719,"volume":1662,"transactions":9,"vwap":1717},"2025-12-10",36.38,35.199,0.323,0.93,{"date":1721,"open":1722,"high":1722,"low":1723,"close":1723,"change":1724,"percent_change":1725,"volume":1011,"transactions":9,"vwap":1723},"2025-12-09",34.981,34.876,-0.024,-0.07,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1730,"change":1731,"percent_change":279,"volume":1028,"transactions":9,"vwap":1730},"2025-12-08",34.963,35.26,34.9,-0.157,{"date":1733,"open":1734,"high":1734,"low":1735,"close":1735,"change":1736,"percent_change":496,"volume":934,"transactions":9,"vwap":1735},"2025-12-05",35.158,35.056999,0.056,{"date":1738,"open":1739,"high":1739,"low":1740,"close":1741,"change":1742,"percent_change":1743,"volume":1568,"transactions":9,"vwap":1741},"2025-12-04",35.11,34.967,35.00099945,0.1,0.29,{"date":1745,"open":1730,"high":1228,"low":1746,"close":1747,"change":1125,"percent_change":1748,"volume":1240,"transactions":9,"vwap":1747},"2025-12-03",34.85,34.901,0.47,{"date":1750,"open":1751,"high":1751,"low":1751,"close":1751,"change":1752,"percent_change":1339,"volume":1662,"transactions":9,"vwap":1751},"2025-12-02",34.737,0.091,{"date":1754,"open":1755,"high":1755,"low":1755,"close":1755,"change":1756,"percent_change":1757,"volume":1568,"transactions":9,"vwap":1755},"2025-12-01",34.646,-0.141,-0.41,{"date":1759,"open":1760,"high":1761,"low":1760,"close":1761,"change":1762,"percent_change":954,"volume":975,"transactions":9,"vwap":1761},"2025-11-28",34.71,34.787,0.103,{"date":1764,"open":1765,"high":1760,"low":1766,"close":1766,"change":727,"percent_change":80,"volume":1568,"transactions":9,"vwap":1766},"2025-11-26",34.69,34.684,{"date":1768,"open":1769,"high":1770,"low":1769,"close":1771,"change":1772,"percent_change":1161,"volume":1773,"transactions":9,"vwap":1771},"2025-11-25",34.040001,34.395,34.224,0.263,1800,{"date":1775,"open":1776,"high":1777,"low":1776,"close":1777,"change":1778,"percent_change":125,"volume":975,"transactions":9,"vwap":1777},"2025-11-24",33.907,33.961,0.135,{"date":1780,"open":1781,"high":1781,"low":1781,"close":1781,"change":1782,"percent_change":1783,"volume":1683,"transactions":9,"vwap":1781},"2025-11-21",33.826,0.544,1.63,{"date":1785,"open":1786,"high":1786,"low":24,"close":24,"change":1787,"percent_change":1788,"volume":1694,"transactions":9,"vwap":24},"2025-11-20",34.02,-0.48,-1.42,{"date":1790,"open":1791,"high":1791,"low":1792,"close":1792,"change":586,"percent_change":1136,"volume":1694,"transactions":9,"vwap":1792},"2025-11-19",33.86,33.762,{"date":1794,"open":1795,"high":1796,"low":1795,"close":1797,"change":1798,"percent_change":1799,"volume":1028,"transactions":9,"vwap":1797},"2025-11-18",33.945,34.13,34.0019989,-0.393,-1.14,{"date":1801,"open":1802,"high":1802,"low":1803,"close":1770,"change":1804,"percent_change":1805,"volume":1271,"transactions":9,"vwap":1770},"2025-11-17",34.515,34.35,-0.399,-1.15,{"date":1807,"open":1808,"high":1809,"low":1808,"close":1809,"change":1810,"percent_change":1811,"volume":1683,"transactions":9,"vwap":1809},"2025-11-14",34.765,34.794,-0.066,-0.19,{"date":1813,"open":1814,"high":1814,"low":1815,"close":1816,"change":1817,"percent_change":428,"volume":1028,"transactions":9,"vwap":1816},"2025-11-13",35.57,34.79,34.86,-0.348,{"date":1819,"open":1629,"high":1221,"low":1632,"close":1820,"change":1821,"percent_change":1399,"volume":1583,"transactions":9,"vwap":1820},"2025-11-12",35.208,0.241,{"date":1823,"open":1824,"high":1825,"low":1824,"close":1740,"change":1826,"percent_change":383,"volume":1028,"transactions":9,"vwap":1740},"2025-11-11",34.845,34.97,0.273,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":1833,"percent_change":1834,"volume":1626,"transactions":9,"vwap":1832},"2025-11-10",34.52,34.795,34.46,34.694,0.574,1.68,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1838,"change":1840,"percent_change":717,"volume":789,"transactions":9,"vwap":1838},"2025-11-07",33.91,34.12,33.885,0.043,{"date":1842,"open":1843,"high":1796,"low":1844,"close":1845,"change":1846,"percent_change":1847,"volume":1400,"transactions":9,"vwap":1845},"2025-11-06",34.125,34.034,34.077,0.016,0.05,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":1854,"percent_change":1161,"volume":1400,"transactions":9,"vwap":1853},"2025-11-05",33.99,34.34,33.986,34.061001,0.261,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1859,"change":1860,"percent_change":1861,"volume":916,"transactions":9,"vwap":1859},"2025-11-04",33.881,33.92,33.8,-0.511,-1.49,{"date":1863,"open":1864,"high":1851,"low":1864,"close":1865,"change":1866,"percent_change":947,"volume":1271,"transactions":9,"vwap":1865},"2025-11-03",34.17,34.311,0.095,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1870,"change":1872,"percent_change":120,"volume":1340,"transactions":9,"vwap":1870},"2025-10-31",34.21,34.216,34.111,0.087,{"date":1874,"open":1850,"high":1875,"low":1850,"close":1876,"change":1877,"percent_change":1878,"volume":1175,"transactions":9,"vwap":1876},"2025-10-30",34.25,34.129,0.004,0.01,{"date":1880,"open":1881,"high":1882,"low":1843,"close":1843,"change":1883,"percent_change":646,"volume":1209,"transactions":9,"vwap":1843},"2025-10-29",34.29,34.39,0.011,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":1890,"percent_change":402,"volume":1035,"transactions":9,"vwap":1889},"2025-10-28",34.095001,34.19,34.07,34.114,-0.096,{"date":1892,"open":1893,"high":1869,"low":1886,"close":1869,"change":1894,"percent_change":947,"volume":1080,"transactions":9,"vwap":1869},"2025-10-27",34.15,0.094,{"date":1896,"open":1864,"high":1864,"low":1786,"close":1897,"change":1898,"percent_change":20,"volume":1302,"transactions":9,"vwap":1897},"2025-10-24",34.116,0.128,{"date":1900,"open":1901,"high":1901,"low":1902,"close":1903,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1903},"2025-10-23",34.080002,33.925,33.988,0.123,0.36,7300,{"date":1908,"open":1909,"high":1837,"low":1909,"close":1910,"change":1911,"percent_change":1742,"volume":1912,"transactions":9,"vwap":1910},"2025-10-22",33.81,33.865,0.035,3800,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1915,"change":1179,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1915},"2025-10-21",33.83,33.87,33.72,-1.23,17400,{"date":1921,"open":1869,"high":1875,"low":1922,"close":1875,"change":140,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1875},"2025-10-20",34.2,0.94,13700,{"date":1926,"open":1837,"high":1927,"low":1917,"close":1928,"change":1929,"percent_change":1388,"volume":1930,"transactions":9,"vwap":1928},"2025-10-17",33.943,33.93,-0.195,10400,{"date":1932,"open":1933,"high":1934,"low":1888,"close":1843,"change":1935,"percent_change":120,"volume":1936,"transactions":9,"vwap":1843},"2025-10-16",34.28,34.329,0.084,11000,{"date":1938,"open":1850,"high":1939,"low":1940,"close":1939,"change":1854,"percent_change":1161,"volume":1072,"transactions":9,"vwap":1939},"2025-10-15",34.041,33.94,{"date":1942,"open":1943,"high":1837,"low":1944,"close":1945,"change":1946,"percent_change":402,"volume":1936,"transactions":9,"vwap":1945},"2025-10-14",33.56,33.5,33.78,-0.095,{"date":1948,"open":1949,"high":1950,"low":1949,"close":1950,"change":140,"percent_change":1951,"volume":1400,"transactions":9,"vwap":1950},"2025-10-13",33.65,33.875,0.95,{"date":1953,"open":1893,"high":1893,"low":1954,"close":1955,"change":763,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1955},"2025-10-10",33.46,33.555,-1.58,99700,{"date":1959,"open":1960,"high":1960,"low":1961,"close":1886,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1886},"2025-10-09",34.55,34.060001,-0.254,-0.74,22200,{"date":1966,"open":1882,"high":1227,"low":1967,"close":1968,"change":1969,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1968},"2025-10-08",34.265,34.349,0.114,0.33,30400,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1977,"change":1978,"percent_change":1963,"volume":1979,"transactions":9,"vwap":1977},"2025-10-07",34.24,34.295,34.205,34.235,-0.255,24300,{"date":1981,"open":1882,"high":1982,"low":1882,"close":1982,"change":1983,"percent_change":135,"volume":1583,"transactions":9,"vwap":1982},"2025-10-06",34.49,0.225,{"date":1985,"open":1986,"high":1967,"low":1986,"close":1967,"change":1987,"percent_change":1988,"volume":1662,"transactions":9,"vwap":1967},"2025-10-03",34.255,0.294,0.87,{"date":1990,"open":1791,"high":1991,"low":1791,"close":1991,"change":1742,"percent_change":954,"volume":1400,"transactions":9,"vwap":1991},"2025-10-02",33.971,{"date":1993,"open":1994,"high":1994,"low":1994,"close":1994,"change":1995,"percent_change":1996,"volume":1683,"transactions":9,"vwap":1994},"2025-10-01",33.871,0.082,0.24,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2000,"change":2002,"percent_change":1114,"volume":934,"transactions":9,"vwap":2000},"2025-09-30",33.67,33.789,33.6,0.163,{"date":2004,"open":2005,"high":2006,"low":2005,"close":2006,"change":1854,"percent_change":130,"volume":975,"transactions":9,"vwap":2006},"2025-09-29",33.58,33.626,{"date":2008,"open":2009,"high":2009,"low":2009,"close":2009,"change":2010,"percent_change":1719,"volume":1683,"transactions":9,"vwap":2009},"2025-09-26",33.365,0.308,{"date":2012,"open":2013,"high":2013,"low":2014,"close":2014,"change":2015,"percent_change":2016,"volume":1694,"transactions":9,"vwap":2014},"2025-09-25",33.13,33.056999,0.007,0.02,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2021,"change":2022,"percent_change":1687,"volume":975,"transactions":9,"vwap":2021},"2025-09-24",33.060001,33.18,33.049999,-0.198,{"date":2024,"open":2025,"high":2025,"low":2025,"close":2025,"change":2026,"percent_change":1661,"volume":1683,"transactions":9,"vwap":2025},"2025-09-23",33.248,0.028,{"date":2028,"open":2029,"high":2030,"low":2029,"close":2030,"change":2031,"percent_change":2032,"volume":873,"transactions":9,"vwap":2030},"2025-09-22",33.069,33.22,0.215,0.65,{"date":2034,"open":2035,"high":2035,"low":2035,"close":2035,"change":207,"percent_change":1331,"volume":1683,"transactions":9,"vwap":2035},"2025-09-19",33.0050011,{"date":2037,"open":2038,"high":2038,"low":2038,"close":2038,"change":1894,"percent_change":947,"volume":1683,"transactions":9,"vwap":2038},"2025-09-18",33.095001,{"date":2040,"open":2041,"high":2041,"low":2042,"close":2042,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2042},"2025-09-17",33.27,33.00099945,-0.232,-0.7,5100,{"date":2047,"open":2048,"high":2048,"low":2049,"close":2050,"change":313,"percent_change":1179,"volume":1142,"transactions":9,"vwap":2050},"2025-09-16",33.35,33.23,33.233,{"date":2052,"open":2053,"high":2054,"low":2053,"close":2054,"change":2055,"percent_change":2056,"volume":975,"transactions":9,"vwap":2054},"2025-09-15",33.272,33.373,0.172,0.52,{"date":2058,"open":2030,"high":2059,"low":2020,"close":2060,"change":2061,"percent_change":313,"volume":2062,"transactions":9,"vwap":2060},"2025-09-12",33.26,33.201,-0.047,5000,{"date":2064,"open":1944,"high":1944,"low":2020,"close":2025,"change":2065,"percent_change":2066,"volume":1662,"transactions":9,"vwap":2025},"2025-09-11",0.452,1.38,{"date":2068,"open":2069,"high":2069,"low":2069,"close":2069,"change":2070,"percent_change":1021,"volume":2071,"transactions":9,"vwap":2069},"2025-09-10",32.796,0.179,0,{"date":2073,"open":2074,"high":2074,"low":2075,"close":2075,"change":1724,"percent_change":1725,"volume":1271,"transactions":9,"vwap":2075},"2025-09-09",32.72,32.617,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2079,"change":2081,"percent_change":2082,"volume":1088,"transactions":9,"vwap":2079},"2025-09-08",32.56,32.641,32.52,0.347,1.07,{"date":2084,"open":2085,"high":2085,"low":2085,"close":2085,"change":2086,"percent_change":809,"volume":1683,"transactions":9,"vwap":2085},"2025-09-05",32.294,0.139,{"date":2088,"open":2089,"high":2090,"low":2089,"close":2090,"change":879,"percent_change":1700,"volume":1683,"transactions":9,"vwap":2090},"2025-09-04",32.07,32.155,{"date":2092,"open":2093,"high":2093,"low":2093,"close":2093,"change":909,"percent_change":717,"volume":1683,"transactions":9,"vwap":2093},"2025-09-03",32.011002,{"date":2095,"open":2096,"high":2096,"low":2096,"close":2096,"change":2097,"percent_change":706,"volume":1683,"transactions":9,"vwap":2096},"2025-09-02",31.971,-0.219,{"date":2099,"open":2100,"high":2100,"low":2100,"close":2100,"change":2101,"percent_change":1963,"volume":1683,"transactions":9,"vwap":2100},"2025-08-29",32.19,-0.239,{"date":2103,"open":2104,"high":2105,"low":2104,"close":2106,"change":879,"percent_change":1700,"volume":171,"transactions":9,"vwap":2106},"2025-08-28",32.36,32.49,32.429,{"date":2108,"open":2109,"high":2109,"low":2110,"close":2110,"change":2111,"percent_change":2112,"volume":1662,"transactions":9,"vwap":2110},"2025-08-27",32.31,32.285,-0.164,-0.51,{"date":2114,"open":2115,"high":2115,"low":2115,"close":2115,"change":2116,"percent_change":2117,"volume":1683,"transactions":9,"vwap":2115},"2025-08-26",32.449,-0.069,-0.21,{"date":2119,"open":2120,"high":2120,"low":2121,"close":2121,"change":2122,"percent_change":2123,"volume":1011,"transactions":9,"vwap":2121},"2025-08-25",32.805,32.518,-0.462,-1.4,{"date":2125,"open":2126,"high":2127,"low":2126,"close":2127,"change":2128,"percent_change":2129,"volume":1773,"transactions":9,"vwap":2127},"2025-08-22",32.69,32.98,0.659,2.04,{"date":2131,"open":2132,"high":2132,"low":2132,"close":2132,"change":2133,"percent_change":2117,"volume":1683,"transactions":9,"vwap":2132},"2025-08-21",32.321,-0.067,{"date":2135,"open":2136,"high":2137,"low":2136,"close":2138,"change":2139,"percent_change":909,"volume":975,"transactions":9,"vwap":2138},"2025-08-20",32.35,32.39,32.388,0.014,{"date":2141,"open":2142,"high":2142,"low":2142,"close":2142,"change":1883,"percent_change":646,"volume":1683,"transactions":9,"vwap":2142},"2025-08-19",32.374,{"date":2144,"open":2145,"high":2145,"low":2145,"close":2145,"change":2146,"percent_change":1179,"volume":1683,"transactions":9,"vwap":2145},"2025-08-18",32.363,-0.136,{"date":2148,"open":2080,"high":2080,"low":2149,"close":2149,"change":2150,"percent_change":1748,"volume":1662,"transactions":9,"vwap":2149},"2025-08-15",32.499,0.153,{"date":2152,"open":2153,"high":2153,"low":2153,"close":2153,"change":1231,"percent_change":105,"volume":1683,"transactions":9,"vwap":2153},"2025-08-14",32.346,{"date":2155,"open":2156,"high":2156,"low":2156,"close":2156,"change":2157,"percent_change":1748,"volume":1683,"transactions":9,"vwap":2156},"2025-08-13",32.325,0.152,{"date":2159,"open":2160,"high":2160,"low":2160,"close":2160,"change":2161,"percent_change":986,"volume":1683,"transactions":9,"vwap":2160},"2025-08-12",32.173,0.474,{"date":2163,"open":2164,"high":2164,"low":2165,"close":2166,"change":2167,"percent_change":2168,"volume":929,"transactions":9,"vwap":2166},"2025-08-11",31.716,31.67,31.699,-0.151,-0.47,{"date":2170,"open":2171,"high":2172,"low":2171,"close":2172,"change":2173,"percent_change":1996,"volume":1400,"transactions":9,"vwap":2172},"2025-08-08",31.765,31.85,0.077,{"date":2175,"open":2176,"high":2176,"low":2176,"close":2176,"change":2177,"percent_change":43,"volume":1683,"transactions":9,"vwap":2176},"2025-08-07",31.773,0.315,{"date":2179,"open":2180,"high":2180,"low":2180,"close":2180,"change":2181,"percent_change":2182,"volume":1683,"transactions":9,"vwap":2180},"2025-08-06",31.458,0.19,0.61,{"date":2184,"open":2185,"high":2185,"low":2185,"close":2185,"change":2186,"percent_change":228,"volume":1683,"transactions":9,"vwap":2185},"2025-08-05",31.268,0.138,{"date":2188,"open":2189,"high":2189,"low":2189,"close":2189,"change":2190,"percent_change":2191,"volume":1683,"transactions":9,"vwap":2189},"2025-08-04",31.13,0.346,1.12,{"date":2193,"open":2194,"high":2194,"low":2194,"close":2194,"change":2195,"percent_change":198,"volume":1683,"transactions":9,"vwap":2194},"2025-08-01",30.784,-0.268,{"date":2197,"open":2198,"high":2198,"low":2199,"close":2199,"change":2200,"percent_change":1027,"volume":1683,"transactions":9,"vwap":2199},"2025-07-31",31.16,31.052,-0.152,{"date":2202,"open":2203,"high":2203,"low":2204,"close":2204,"change":2101,"percent_change":687,"volume":1694,"transactions":9,"vwap":2204},"2025-07-30",31.427,31.204,{"date":2206,"open":2207,"high":2208,"low":2207,"close":2208,"change":635,"percent_change":1114,"volume":1662,"transactions":9,"vwap":2208},"2025-07-29",31.385,31.443,{"date":2210,"open":2211,"high":2211,"low":2212,"close":2212,"change":2213,"percent_change":2214,"volume":1662,"transactions":9,"vwap":2212},"2025-07-28",31.3,31.293,-0.557,-1.75,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2172,"change":296,"percent_change":2220,"volume":1088,"transactions":9,"vwap":2172},"2025-07-25",31.78,31.855,31.75,-0.78,{"date":2222,"open":2100,"high":2100,"low":2223,"close":2223,"change":2224,"percent_change":2225,"volume":1568,"transactions":9,"vwap":2223},"2025-07-24",32.099998,-0.314,-0.97,{"date":2227,"open":2228,"high":2228,"low":2228,"close":2228,"change":2229,"percent_change":2230,"volume":1683,"transactions":9,"vwap":2228},"2025-07-23",32.414,0.623,1.96,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":2237,"percent_change":383,"volume":171,"transactions":9,"vwap":2236},"2025-07-22",31.58,31.8,31.527,31.791,0.248,{"date":2239,"open":2240,"high":2240,"low":2240,"close":2240,"change":940,"percent_change":1021,"volume":1683,"transactions":9,"vwap":2240},"2025-07-21",31.543,{"date":2242,"open":2243,"high":2243,"low":2243,"close":2243,"change":2244,"percent_change":2245,"volume":2071,"transactions":9,"vwap":2243},"2025-07-18",31.372,-0.005,-0.02,{"date":2247,"open":2248,"high":2249,"low":2248,"close":2249,"change":2250,"percent_change":1878,"volume":1662,"transactions":9,"vwap":2249},"2025-07-17",31.15,31.377,0.002,{"date":2252,"open":2253,"high":2254,"low":2253,"close":2254,"change":2015,"percent_change":2016,"volume":975,"transactions":9,"vwap":2254},"2025-07-16",31.28,31.375,{"date":2256,"open":2257,"high":2257,"low":2257,"close":2257,"change":2258,"percent_change":2259,"volume":1683,"transactions":9,"vwap":2257},"2025-07-15",31.368,-0.376,-1.18,{"date":2261,"open":2262,"high":2262,"low":2263,"close":2263,"change":1883,"percent_change":646,"volume":888,"transactions":9,"vwap":2263},"2025-07-14",31.77,31.744,{"date":2265,"open":2266,"high":2266,"low":2267,"close":2267,"change":2268,"percent_change":2269,"volume":171,"transactions":9,"vwap":2267},"2025-07-11",31.74,31.733,-0.278,-0.87,{"date":2271,"open":2272,"high":2093,"low":2272,"close":2093,"change":2250,"percent_change":1878,"volume":975,"transactions":9,"vwap":2093},"2025-07-10",31.962,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2276,"change":2278,"percent_change":1905,"volume":888,"transactions":9,"vwap":2276},"2025-07-09",31.94,32.0089989,31.93,0.115,{"date":2280,"open":2281,"high":2282,"low":2281,"close":2283,"change":2284,"percent_change":1617,"volume":1028,"transactions":9,"vwap":2283},"2025-07-08",31.826,31.9,31.894,0.311,{"date":2286,"open":2287,"high":2287,"low":2287,"close":2287,"change":2288,"percent_change":2289,"volume":1683,"transactions":9,"vwap":2287},"2025-07-07",31.583,-0.353,-1.11,{"date":2291,"open":2292,"high":2292,"low":2292,"close":2292,"change":2293,"percent_change":2071,"volume":1683,"transactions":9,"vwap":2292},"2025-07-03",31.936,0.001,{"date":2295,"open":2296,"high":2296,"low":2296,"close":2296,"change":2297,"percent_change":2245,"volume":1683,"transactions":9,"vwap":2296},"2025-07-02",31.935,-0.006,{"date":2299,"open":2300,"high":2301,"low":2300,"close":2301,"change":2302,"percent_change":1811,"volume":980,"transactions":9,"vwap":2301},"2025-07-01",31.89,31.941,-0.062,{"date":2304,"open":2305,"high":2305,"low":2305,"close":2305,"change":2157,"percent_change":1114,"volume":1662,"transactions":9,"vwap":2305},"2025-06-30",32.0029984,{"date":2307,"open":2308,"high":2308,"low":2308,"close":2308,"change":2157,"percent_change":1114,"volume":1683,"transactions":9,"vwap":2308},"2025-06-27",31.851,{"date":2310,"open":2166,"high":2166,"low":2166,"close":2166,"change":2311,"percent_change":2312,"volume":1683,"transactions":9,"vwap":2166},"2025-06-26",0.392,1.25,{"date":2314,"open":2315,"high":2315,"low":2315,"close":2315,"change":2316,"percent_change":279,"volume":2071,"transactions":9,"vwap":2315},"2025-06-25",31.307,-0.143,{"date":2318,"open":2319,"high":2320,"low":2319,"close":2320,"change":2321,"percent_change":1346,"volume":1662,"transactions":9,"vwap":2320},"2025-06-24",31.441,31.45,0.329,{"date":2323,"open":2324,"high":2325,"low":2324,"close":2325,"change":2326,"percent_change":36,"volume":1662,"transactions":9,"vwap":2325},"2025-06-23",30.86,31.121,0.226,{"date":2328,"open":2329,"high":2329,"low":2330,"close":2330,"change":2331,"percent_change":2112,"volume":171,"transactions":9,"vwap":2330},"2025-06-20",30.947,30.895,-0.159,{"date":2333,"open":2334,"high":2335,"low":2334,"close":2336,"change":808,"percent_change":2337,"volume":1011,"transactions":9,"vwap":2336},"2025-06-18",31.040001,31.059999,31.054001,0.53,{"date":2339,"open":2340,"high":2340,"low":2341,"close":2341,"change":2342,"percent_change":1071,"volume":1694,"transactions":9,"vwap":2341},"2025-06-17",31.02,30.889,-0.394,{"date":2344,"open":2345,"high":2345,"low":2345,"close":2345,"change":2346,"percent_change":2182,"volume":1683,"transactions":9,"vwap":2345},"2025-06-16",31.283,0.189,{"date":2348,"open":2349,"high":2349,"low":2349,"close":2349,"change":2350,"percent_change":2351,"volume":1683,"transactions":9,"vwap":2349},"2025-06-13",31.094,-0.217,-0.69,{"date":2353,"open":2354,"high":2355,"low":2211,"close":2355,"change":1495,"percent_change":2356,"volume":975,"transactions":9,"vwap":2355},"2025-06-12",31.31,31.311,0.86,{"date":2358,"open":2359,"high":2359,"low":2359,"close":2359,"change":2360,"percent_change":755,"volume":1683,"transactions":9,"vwap":2359},"2025-06-11",31.042999,-0.025,{"date":2362,"open":2334,"high":2363,"low":2334,"close":2363,"change":2364,"percent_change":2365,"volume":1662,"transactions":9,"vwap":2363},"2025-06-10",31.068001,-0.172,-0.55,{"date":2367,"open":2368,"high":2369,"low":2368,"close":2369,"change":2157,"percent_change":50,"volume":1568,"transactions":9,"vwap":2369},"2025-06-09",31.18,31.24,{"date":2371,"open":2372,"high":2372,"low":2372,"close":2372,"change":2373,"percent_change":2374,"volume":1683,"transactions":9,"vwap":2372},"2025-06-06",31.087999,0.055,0.18,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2379,"change":2250,"percent_change":1878,"volume":1662,"transactions":9,"vwap":2379},"2025-06-05",31.049999,31.11,31.033001,{"date":2381,"open":2382,"high":2383,"low":2382,"close":2383,"change":2384,"percent_change":2385,"volume":873,"transactions":9,"vwap":2383},"2025-06-04",31.01,31.031,0.373,1.22,{"date":2387,"open":2388,"high":2388,"low":2389,"close":2390,"change":2391,"percent_change":2392,"volume":1662,"transactions":9,"vwap":2390},"2025-06-03",30.665,30.643,30.658,-0.018,-0.06,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":2399,"percent_change":21,"volume":1142,"transactions":9,"vwap":2398},"2025-06-02",30.65,30.68,30.64,30.676,0.291,{"date":2401,"open":2402,"high":2402,"low":2402,"close":2402,"change":852,"percent_change":909,"volume":1683,"transactions":9,"vwap":2402},"2025-05-30",30.385,{"date":2404,"open":2405,"high":2405,"low":2405,"close":2405,"change":496,"percent_change":2337,"volume":1683,"transactions":9,"vwap":2405},"2025-05-29",30.372,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2410,"change":2411,"percent_change":2225,"volume":1175,"transactions":9,"vwap":2410},"2025-05-28",30.24,30.251,30.212,-0.296,{"date":2413,"open":2414,"high":2414,"low":2414,"close":2414,"change":2065,"percent_change":986,"volume":1683,"transactions":9,"vwap":2414},"2025-05-27",30.508,{"date":2416,"open":2417,"high":2417,"low":2417,"close":2417,"change":2186,"percent_change":727,"volume":1683,"transactions":9,"vwap":2417},"2025-05-23",30.056,{"date":2419,"open":2420,"high":2421,"low":2420,"close":2422,"change":2423,"percent_change":-6,"volume":1694,"transactions":9,"vwap":2422},"2025-05-22",29.79,29.93,29.918,-0.001,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2428,"change":2429,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2428},"2025-05-21",30.14,30.15,29.919,-0.044,-0.15,2600,{"date":2433,"open":2434,"high":2435,"low":2434,"close":2435,"change":2436,"percent_change":2032,"volume":171,"transactions":9,"vwap":2435},"2025-05-20",29.94,29.963,0.194,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2440,"change":1854,"percent_change":1168,"volume":873,"transactions":9,"vwap":2440},"2025-05-19",29.7,29.769,29.69,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2445,"change":1404,"percent_change":2447,"volume":975,"transactions":9,"vwap":2445},"2025-05-16",29.36,29.508,29.31,0.51,{"date":2449,"open":2450,"high":2450,"low":2450,"close":2450,"change":2451,"percent_change":1002,"volume":2071,"transactions":9,"vwap":2450},"2025-05-15",29.357,0.238,{"date":2453,"open":2454,"high":2454,"low":2454,"close":2454,"change":2455,"percent_change":667,"volume":1683,"transactions":9,"vwap":2454},"2025-05-14",29.119,-0.111,{"date":2457,"open":2458,"high":2458,"low":2458,"close":2458,"change":2459,"percent_change":954,"volume":1683,"transactions":9,"vwap":2458},"2025-05-13",29.23,0.088,{"date":2461,"open":2462,"high":2463,"low":2462,"close":2463,"change":1847,"percent_change":1455,"volume":1662,"transactions":9,"vwap":2463},"2025-05-12",29.135,29.142,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2467,"change":2469,"percent_change":1437,"volume":873,"transactions":9,"vwap":2467},"2025-05-09",29.08,29.091999,29.059999,0.208,{"date":2471,"open":2472,"high":2472,"low":2473,"close":2473,"change":2360,"percent_change":207,"volume":1683,"transactions":9,"vwap":2473},"2025-05-08",28.95,28.884,{"date":2475,"open":2476,"high":2476,"low":2477,"close":2477,"change":1238,"percent_change":2269,"volume":1662,"transactions":9,"vwap":2477},"2025-05-07",28.98,28.909,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2481,"change":2071,"percent_change":2071,"volume":1662,"transactions":9,"vwap":2481},"2025-05-06",29.15,29.162,29.09,{"date":2484,"open":2485,"high":2485,"low":2486,"close":2481,"change":2487,"percent_change":496,"volume":1568,"transactions":9,"vwap":2481},"2025-05-05",29.172,29.155,0.048,{"date":2489,"open":2490,"high":2490,"low":2490,"close":2490,"change":2491,"percent_change":2492,"volume":1683,"transactions":9,"vwap":2490},"2025-05-02",29.114,0.507,1.77,{"date":2494,"open":2495,"high":2495,"low":2496,"close":2497,"change":2498,"percent_change":1119,"volume":1662,"transactions":9,"vwap":2497},"2025-05-01",28.66,28.58,28.607,-0.092,{"date":2500,"open":2501,"high":2502,"low":2501,"close":2502,"change":1510,"percent_change":2503,"volume":975,"transactions":9,"vwap":2502},"2025-04-30",28.647,28.699,0.34,{"date":2505,"open":2506,"high":2506,"low":2506,"close":2506,"change":2507,"percent_change":149,"volume":1683,"transactions":9,"vwap":2506},"2025-04-29",28.603,0.099,{"date":2509,"open":2510,"high":2510,"low":2510,"close":2510,"change":2511,"percent_change":100,"volume":1683,"transactions":9,"vwap":2510},"2025-04-28",28.504,0.286,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2515,"change":2517,"percent_change":260,"volume":1072,"transactions":9,"vwap":2515},"2025-04-25",28.18,28.218,28.175,0.169,{"date":2519,"open":2520,"high":2521,"low":2520,"close":2521,"change":1527,"percent_change":2522,"volume":1662,"transactions":9,"vwap":2521},"2025-04-24",27.973,28.049,1.14,{"date":2524,"open":2525,"high":2525,"low":2526,"close":2526,"change":1590,"percent_change":727,"volume":1662,"transactions":9,"vwap":2526},"2025-04-23",27.85,27.732,{"date":177,"open":2528,"high":2529,"low":173,"close":173,"change":2530,"percent_change":1575,"volume":934,"transactions":9,"vwap":173},27.62,27.63,-0.014]