[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JOET":3,"homepage-market-summary":30,"stock-historical-JOET":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"JOET","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},"Virtus Terranova U.S. Quality Momentum ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.602,0.27489,"Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},45.66,45.6001,45.7399,45.5812,45.39,0.27,0.59,9656.867754,47.4563,38.801,26515.408860972,79.2,1474,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},34.45,29618,10810573.215243,29.99,"2025-04-22",[182,185,195,204,214,225,236,246,257,267,278,288,297,307,315,326,334,344,352,360,369,377,385,395,405,415,425,435,443,453,464,475,485,495,503,512,520,529,537,548,559,569,577,588,597,605,613,621,630,638,648,654,664,670,680,688,694,702,710,718,726,732,739,745,751,757,763,769,776,782,791,798,805,810,816,823,829,835,841,846,853,860,868,876,880,885,891,898,905,912,921,929,937,946,954,963,971,980,988,996,1003,1011,1019,1026,1034,1041,1048,1057,1065,1073,1081,1086,1092,1100,1105,1112,1117,1125,1132,1137,1143,1149,1156,1163,1172,1178,1184,1190,1196,1205,1211,1220,1228,1234,1241,1248,1253,1259,1265,1273,1281,1288,1293,1301,1309,1316,1324,1333,1339,1348,1355,1364,1370,1376,1383,1387,1392,1396,1400,1406,1413,1419,1424,1427,1430,1435,1443,1449,1455,1462,1469,1474,1479,1487,1491,1496,1503,1507,1513,1516,1521,1526,1532,1537,1542,1547,1550,1557,1561,1566,1570,1575,1578,1586,1592,1598,1602,1605,1611,1615,1621,1625,1633,1636,1642,1645,1648,1653,1659,1665,1670,1677,1682,1686,1691,1699,1705,1711,1718,1725,1731,1736,1742,1745,1751,1755,1758,1763,1767,1773,1777,1782,1785,1791,1794,1799,1804,1810,1814,1817,1821,1827,1832,1836,1839,1843,1849,1854,1862,1866,1870,1873,1876,1880,1885,1888,1893,1897,1902,1907,1910,1914,1917,1922,1927,1932,1934,1939,1946,1950,1953,1958,1961,1967,1972,1975,1981,1987,1995,2001,2008,2015,2020,2026,2030,2033,2038,2043,2047,2054,2059,2066,2072,2077,2082,2088,2094,2097,2102,2106,2111,2115,2119,2124,2129,2132,2138,2144,2149,2152,2155,2159,2162,2165,2169,2173,2179,2182,2187,2192,2196,2200,2206,2214,2222,2227,2234,2242,2248,2256,2263,2267,2272,2280,2288,2294,2299,2305,2312,2316,2321,2329,2337,2343,2348,2351,2356,2359,2366,2372,2375,2382,2389,2396,2402,2410,2417,2424,2432,2438,2446,2452,2457,2464,2471],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},134,45.6548,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",45.21,45.4499,44.95,0.36,0.8,9152.60465,183,45.2326,{"date":196,"open":197,"high":197,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",45.57,45.03,-0.2589,-0.57,9375.4556,121,45.3159,{"date":205,"open":206,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",45.34,45.09,45.2889,0.0189,0.04,8853.392525,120,45.1433,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",45.3,45.36,45.1005,45.27,-0.22,-0.48,21164.787756,202,45.2771,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",45.45,45.73,45.4,45.49,0.13,0.29,47097.328413,664,45.5491,{"date":237,"open":238,"high":239,"low":240,"close":217,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",45.32,45.5099,45.29,-0.0648,-0.14,13776.039414,287,45.3963,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",45.52,45.62,45.42,45.4248,-0.2013,-0.44,10268.1857,126,45.5067,{"date":258,"open":259,"high":260,"low":259,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",45.46,45.67,45.6261,0.0411,0.09,15956.026528,156,45.6019,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",45.26,45.65,45.135,45.585,0.618,1.37,19726.613139,277,45.4605,{"date":279,"open":280,"high":281,"low":282,"close":281,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",44.92,44.967,44.77,0.062,0.14,8601.2405,238,44.8814,{"date":289,"open":290,"high":290,"low":282,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",44.99,44.905,0.4216,0.95,10219.8365,152,44.9003,{"date":298,"open":299,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",44.97,44.14,44.4834,-0.3666,-0.82,37316.004,229,44.3576,{"date":308,"open":189,"high":189,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":295,"vwap":314},"2026-09-15",44.76,44.85,-0.1323,-0.29,8771.571,44.8633,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-14",44.975,45.125,44.935,44.9823,-0.4717,-1.04,12966.3015,153,45.0135,{"date":327,"open":229,"high":248,"low":328,"close":329,"change":330,"percent_change":102,"volume":331,"transactions":332,"vwap":333},"2026-09-11",45.28,45.454,0.454,9056.2975,124,45.436,{"date":335,"open":336,"high":337,"low":338,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-10",45.05,45.18,45,-0.3521,-0.78,10833.371259,197,45.0617,{"date":345,"open":249,"high":249,"low":346,"close":347,"change":348,"percent_change":221,"volume":349,"transactions":350,"vwap":351},"2026-09-09",45.35,45.3521,-0.2179,13394.89542,158,45.4522,{"date":353,"open":17,"high":354,"low":197,"close":197,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-08",45.77,-0.16,-0.35,11086.6305,163,45.7292,{"date":361,"open":362,"high":363,"low":17,"close":228,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-04",45.7,45.8,0.05,0.11,46666.5505,381,45.7039,{"date":370,"open":188,"high":371,"low":372,"close":371,"change":373,"percent_change":38,"volume":374,"transactions":375,"vwap":376},"2026-09-03",45.68,45.3374,0.33,8183.0155,143,45.5893,{"date":378,"open":379,"high":21,"low":380,"close":346,"change":381,"percent_change":152,"volume":382,"transactions":383,"vwap":384},"2026-09-02",45.1771,45.16,0.16,28131.85556,176,45.2459,{"date":386,"open":387,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-01",45.63,45.0901,45.19,-0.4825,-1.06,66336.06771,382,45.241,{"date":396,"open":397,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-31",45.79,45.5,45.6725,-0.1128,-0.25,12884.3703,193,45.6227,{"date":406,"open":407,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-28",46.155,45.736,45.7853,-0.4547,-0.98,17303.876981,267,45.8626,{"date":416,"open":417,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-27",46.43,46.14,46.24,-0.0205,-0.04,10222.835047,159,46.2241,{"date":426,"open":427,"high":428,"low":427,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-26",46.13,46.3,46.2605,0.2205,0.48,7917.2308,123,46.2197,{"date":436,"open":437,"high":437,"low":438,"close":439,"change":364,"percent_change":365,"volume":440,"transactions":441,"vwap":442},"2026-08-25",46.16,45.9913,46.04,10822.236977,199,46.0528,{"date":444,"open":445,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-24",46.09,45.82,45.99,-0.2877,-0.62,20706.420032,224,45.9548,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-21",46.36,46.3699,46.205,46.2777,0.1577,0.34,11866.989,180,46.2948,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-20",46.28,46.5315,46.07,46.12,-0.33,-0.71,15109.25112,262,46.2138,{"date":476,"open":477,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-19",47.12,46.44,46.45,-0.3,-0.64,18650.0237,266,46.6821,{"date":486,"open":487,"high":488,"low":489,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-18",47.1,47.17,46.75,-0.53,-1.12,65676.7981,440,46.8959,{"date":496,"open":497,"high":25,"low":498,"close":498,"change":112,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-17",47.37,47.28,-0.02,14413.225432,249,47.3674,{"date":504,"open":505,"high":506,"low":505,"close":507,"change":365,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-14",47.14,47.3,47.29,0.23,10392.8052,169,47.2619,{"date":513,"open":514,"high":515,"low":505,"close":514,"change":284,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-13",47.18,47.34,0.3,7830.518893,167,47.2164,{"date":521,"open":505,"high":522,"low":523,"close":524,"change":525,"percent_change":147,"volume":526,"transactions":527,"vwap":528},"2026-08-12",47.1699,47,47.04,0.1789,22564.855923,348,47.0791,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":262,"percent_change":263,"volume":535,"transactions":342,"vwap":536},"2026-08-11",46.9,47.0399,46.855,46.8611,10918.382909,46.9215,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-10",46.74,46.9553,46.71,46.82,0.21,0.45,18637.366701,223,46.8714,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-07",46.65,46.675,46.4,46.61,0.2447,0.53,35190.972528,225,46.6236,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":200,"volume":566,"transactions":567,"vwap":568},"2026-08-06",46.56,46.63,46.312,46.3653,-0.265,10345.222898,192,46.4737,{"date":570,"open":531,"high":571,"low":572,"close":572,"change":573,"percent_change":355,"volume":574,"transactions":575,"vwap":576},"2026-08-05",47.0498,46.6303,-0.0756,14394.501147,242,46.7661,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-04",46.21,46.8,46.125,46.7059,0.8359,1.82,20045.8281,290,46.5467,{"date":589,"open":590,"high":591,"low":592,"close":591,"change":373,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-03",45.58,45.87,45.3743,0.72,16483.362984,304,45.7221,{"date":598,"open":250,"high":362,"low":599,"close":600,"change":284,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-31",45.295,45.54,0.31,36236.9432,253,45.6106,{"date":606,"open":607,"high":229,"low":608,"close":229,"change":52,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-30",45.24,44.9,1.09,26118.047763,154,45.1948,{"date":614,"open":615,"high":590,"low":616,"close":616,"change":449,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-29",45.43,44.91,-1.36,15480.8029,131,45.169,{"date":622,"open":337,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":383,"vwap":629},"2026-07-28",45.6,45.1101,45.53,0.092,0.2,20421.85457,45.3974,{"date":631,"open":632,"high":270,"low":633,"close":634,"change":635,"percent_change":431,"volume":636,"transactions":255,"vwap":637},"2026-07-27",45.55,45.0985,45.438,0.218,12328.0119,45.3791,{"date":639,"open":640,"high":248,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-24",45.155,45.1,45.22,0.01,0.02,24084.9029,274,45.2968,{"date":649,"open":206,"high":206,"low":650,"close":187,"change":643,"percent_change":644,"volume":651,"transactions":652,"vwap":653},"2026-07-23",45.06,17831.801983,157,45.1518,{"date":655,"open":656,"high":657,"low":656,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-22",45.02,45.3675,45.2,-0.07,-0.15,15962.821,140,45.2311,{"date":665,"open":656,"high":206,"low":338,"close":219,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":663},"2026-07-21",0.465,1.04,16307.162632,186,{"date":671,"open":658,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-20",45.201,44.8,44.805,-0.195,-0.43,7543.784427,146,45.0208,{"date":681,"open":682,"high":683,"low":684,"close":338,"change":312,"percent_change":481,"volume":685,"transactions":686,"vwap":687},"2026-07-17",44.88,45.25,44.825,18076.8936,172,45.0667,{"date":689,"open":690,"high":690,"low":641,"close":240,"change":242,"percent_change":691,"volume":692,"transactions":276,"vwap":693},"2026-07-16",45.37,-0.31,18929.886199,45.1842,{"date":695,"open":446,"high":446,"low":696,"close":615,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-15",45.11,-0.27,-0.59,18283.329139,220,45.3941,{"date":703,"open":704,"high":591,"low":705,"close":362,"change":706,"percent_change":127,"volume":707,"transactions":708,"vwap":709},"2026-07-14",45.812,45.5801,0.18,11232.0301,175,45.715,{"date":711,"open":362,"high":397,"low":712,"close":248,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-13",45.44,-0.42,-0.91,20745.92923,248,45.5875,{"date":719,"open":447,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":722},"2026-07-10",46,45.788,45.94,0.07,0.15,56600,{"date":727,"open":720,"high":728,"low":729,"close":591,"change":52,"percent_change":730,"volume":731,"transactions":9,"vwap":591},"2026-07-09",46.049999,45.85,1.08,15300,{"date":733,"open":615,"high":615,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-07-08",45.0099983,45.38,-0.28,-0.61,22000,{"date":740,"open":729,"high":729,"low":741,"close":17,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":17},"2026-07-07",45.47,-0.382,-0.83,68000,{"date":746,"open":747,"high":469,"low":747,"close":748,"change":749,"percent_change":137,"volume":750,"transactions":9,"vwap":748},"2026-07-06",45.89,46.042,0.302,15500,{"date":752,"open":445,"high":753,"low":735,"close":754,"change":755,"percent_change":736,"volume":756,"transactions":9,"vwap":754},"2026-07-02",46.25,45.74,-0.13,40400,{"date":758,"open":446,"high":759,"low":446,"close":591,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":591},"2026-07-01",46.27,-0.415,-0.9,19000,{"date":764,"open":747,"high":765,"low":747,"close":766,"change":767,"percent_change":66,"volume":768,"transactions":9,"vwap":766},"2026-06-30",46.315,46.285,0.415,16700,{"date":770,"open":590,"high":771,"low":772,"close":591,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":591},"2026-06-29",45.875,45.355,0.5,1.1,17200,{"date":777,"open":206,"high":778,"low":779,"close":690,"change":780,"percent_change":676,"volume":781,"transactions":9,"vwap":690},"2026-06-26",45.581,45.23,-0.198,17700,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-06-25",45.86,45.969,45.515,45.568,0.372,0.82,20500,{"date":792,"open":793,"high":794,"low":793,"close":795,"change":796,"percent_change":152,"volume":797,"transactions":9,"vwap":795},"2026-06-24",44.94,45.505,45.196,0.156,17600,{"date":799,"open":800,"high":269,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-23",44.81,45.040001,-0.68,-1.49,23700,{"date":806,"open":807,"high":363,"low":786,"close":808,"change":706,"percent_change":127,"volume":809,"transactions":9,"vwap":808},"2026-06-22",45.64,45.72,13000,{"date":811,"open":812,"high":812,"low":813,"close":600,"change":814,"percent_change":89,"volume":815,"transactions":9,"vwap":600},"2026-06-18",45.78,45.465,0.46,14300,{"date":817,"open":270,"high":818,"low":299,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-17",45.83,45.080002,-0.38,-0.84,30500,{"date":824,"open":591,"high":825,"low":259,"close":259,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":259},"2026-06-16",45.925,-0.254,-0.56,19500,{"date":830,"open":362,"high":591,"low":270,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-15",45.714,0.644,1.43,18100,{"date":836,"open":656,"high":389,"low":837,"close":838,"change":22,"percent_change":839,"volume":840,"transactions":9,"vwap":838},"2026-06-12",44.711,45.07,0.6,24900,{"date":842,"open":843,"high":608,"low":843,"close":673,"change":89,"percent_change":844,"volume":845,"transactions":9,"vwap":673},"2026-06-11",44,2.33,30000,{"date":847,"open":848,"high":848,"low":849,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-10",44.6,43.78,-0.735,-1.65,15200,{"date":854,"open":855,"high":696,"low":856,"close":857,"change":858,"percent_change":22,"volume":859,"transactions":9,"vwap":857},"2026-06-09",44.7,43.689,44.515,0.122,22700,{"date":861,"open":862,"high":309,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-08",44.58,44.38,44.393,0.123,0.28,34400,{"date":869,"open":870,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-05",44.991,44.11,44.27,-1.1,-2.42,32500,{"date":877,"open":878,"high":615,"low":878,"close":690,"change":122,"percent_change":879,"volume":790,"transactions":9,"vwap":690},"2026-06-04",45.029999,0.55,{"date":881,"open":819,"high":607,"low":616,"close":882,"change":883,"percent_change":883,"volume":884,"transactions":9,"vwap":882},"2026-06-03",45.12,0,11200,{"date":886,"open":887,"high":888,"low":887,"close":882,"change":460,"percent_change":889,"volume":890,"transactions":9,"vwap":882},"2026-06-02",44.69,45.14,0.76,15100,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":263,"percent_change":627,"volume":897,"transactions":9,"vwap":896},"2026-06-01",44.47,44.84,44.28,44.78,14700,{"date":899,"open":900,"high":901,"low":902,"close":887,"change":508,"percent_change":903,"volume":904,"transactions":9,"vwap":887},"2026-05-29",44.63,44.79,44.61,0.52,8300,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":22,"percent_change":911,"volume":815,"transactions":9,"vwap":910},"2026-05-28",44.12,44.57,44.099998,44.46,0.61,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-05-27",44.31,44.36,44.17,44.19,-0.05,-0.11,16500,{"date":922,"open":923,"high":924,"low":923,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-05-26",44.040001,44.39,44.24,0.543,1.24,14600,{"date":930,"open":931,"high":932,"low":931,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-05-22",43.57,43.805,43.697,0.455,1.05,8200,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-05-21",42.86,43.353,42.805,43.242,0.182,0.42,19400,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":833,"volume":953,"transactions":9,"vwap":951},"2026-05-20",42.57,43.064999,42.48,43.060001,0.607,19900,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-05-19",42.5,42.676,42.31,42.453,-0.367,-0.86,10500,{"date":964,"open":965,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-05-18",43.0099983,42.55,42.82,-0.2,-0.46,17800,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-05-15",43.029999,43.13,42.97,43.02,-0.55,-1.26,20200,{"date":981,"open":982,"high":983,"low":984,"close":931,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":931},"2026-05-14",43.41,43.65,43.35,0.275,0.64,32800,{"date":989,"open":990,"high":991,"low":990,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-05-13",43.023998,43.355,43.295,0.015,0.03,14100,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":356,"volume":928,"transactions":9,"vwap":1001},"2026-05-12",43.19,43.37,42.873,43.28,-0.153,{"date":1004,"open":1005,"high":1006,"low":1005,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-11",43.36,43.518,43.433,0.113,0.26,21300,{"date":1012,"open":1005,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-08",43.46,43.17,43.32,0.22,0.51,8800,{"date":1020,"open":1021,"high":1022,"low":976,"close":1023,"change":1024,"percent_change":491,"volume":1025,"transactions":9,"vwap":1023},"2026-05-07",43.63,43.735,43.099998,-0.49,13700,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":879,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1031},"2026-05-06",43.45,43.6,43.235,43.59,1.28,22500,{"date":1035,"open":951,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":953,"transactions":9,"vwap":1038},"2026-05-05",43.12,42.89,43.040001,0.37,0.87,{"date":1042,"open":1043,"high":951,"low":1044,"close":1045,"change":1046,"percent_change":253,"volume":1047,"transactions":9,"vwap":1045},"2026-05-04",42.77,42.58,42.67,-0.187,33100,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-01",42.91,42.975,42.83,42.857,-0.013,-0.03,88300,{"date":1058,"open":1059,"high":1060,"low":1059,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-04-30",42.29,42.92,42.87,0.631,1.49,29800,{"date":1066,"open":1067,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-04-29",42.38,42.094002,42.239,-0.228,-0.54,19300,{"date":1074,"open":1075,"high":939,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-04-28",42.72,42.42,42.467,-0.451,-1.05,14000,{"date":1082,"open":967,"high":976,"low":967,"close":1083,"change":1084,"percent_change":355,"volume":1085,"transactions":9,"vwap":1083},"2026-04-27",42.918,-0.067,13400,{"date":1087,"open":974,"high":974,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":797,"transactions":9,"vwap":1089},"2026-04-24",42.84,42.985,0.105,0.24,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":918,"volume":1099,"transactions":9,"vwap":1097},"2026-04-23",42.9,43.07,42.62,42.88,-0.023,26400,{"date":1101,"open":974,"high":974,"low":1102,"close":1103,"change":1008,"percent_change":1009,"volume":1104,"transactions":9,"vwap":1103},"2026-04-22",42.766,42.903,16900,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1109,"change":691,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-04-21",43.27,43.31,42.79,-0.72,12100,{"date":1113,"open":1114,"high":1014,"low":1114,"close":1023,"change":1115,"percent_change":724,"volume":1116,"transactions":9,"vwap":1023},"2026-04-20",43,0.066,13800,{"date":1118,"open":1109,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-04-17",43.245,42.78,43.034,0.684,1.62,33600,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":242,"percent_change":470,"volume":1131,"transactions":9,"vwap":1130},"2026-04-16",42.53,42.605,42.32,42.35,22200,{"date":1133,"open":948,"high":1044,"low":1134,"close":1135,"change":883,"percent_change":883,"volume":1136,"transactions":9,"vwap":1135},"2026-04-15",42.3,42.49,22600,{"date":1138,"open":1134,"high":1135,"low":1139,"close":1135,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1135},"2026-04-14",42.15,0.406,0.96,29700,{"date":1144,"open":1145,"high":1146,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":731,"transactions":9,"vwap":1146},"2026-04-13",41.44,42.084,0.444,1.07,{"date":1150,"open":1151,"high":1151,"low":1152,"close":1153,"change":736,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1153},"2026-04-10",41.85,41.6,41.64,-0.67,16200,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":263,"percent_change":1016,"volume":1162,"transactions":9,"vwap":1161},"2026-04-09",41.63,42,41.58,41.92,28300,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-04-08",41.68,41.87,41.606,41.83,1.36,3.36,37100,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1174,"change":242,"percent_change":1177,"volume":840,"transactions":9,"vwap":1174},"2026-04-07",40.47,40.57,40.2,-0.34,{"date":1179,"open":1180,"high":1181,"low":1180,"close":1182,"change":1009,"percent_change":986,"volume":1183,"transactions":9,"vwap":1182},"2026-04-06",40.3,40.66,40.61,21800,{"date":1185,"open":1186,"high":1187,"low":1186,"close":1188,"change":883,"percent_change":883,"volume":1189,"transactions":9,"vwap":1188},"2026-04-02",39.71,40.63,40.35,9400,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1188,"change":142,"percent_change":191,"volume":1195,"transactions":9,"vwap":1188},"2026-04-01",40.31,40.58,40.23,29300,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-03-31",39.41,40.09,39.26,40.029999,1.079,2.77,50500,{"date":1206,"open":1207,"high":1207,"low":26,"close":1208,"change":1209,"percent_change":820,"volume":1210,"transactions":9,"vwap":1208},"2026-03-30",39.39,38.951,-0.149,23300,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-03-27",39.57,39.67,39.029999,39.099998,-0.6,-1.51,44900,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1155,"transactions":9,"vwap":1225},"2026-03-26",40.049999,40.24,39.69,39.7,-0.683,-1.69,{"date":1229,"open":1230,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":431,"volume":750,"transactions":9,"vwap":1232},"2026-03-25",40.64,40.18,40.383,0.193,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":644,"percent_change":364,"volume":1240,"transactions":9,"vwap":1239},"2026-03-24",39.91,40.375,39.865,40.19,17900,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1245,"change":431,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1245},"2026-03-23",40.38,40.74,40.17,1.21,29100,{"date":1249,"open":1222,"high":1222,"low":1250,"close":1224,"change":827,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1224},"2026-03-20",39.49,-1.39,15600,{"date":1254,"open":1255,"high":1256,"low":148,"close":1257,"change":644,"percent_change":364,"volume":1258,"transactions":9,"vwap":1257},"2026-03-19",40,40.36,40.25,35200,{"date":1260,"open":1261,"high":1262,"low":1194,"close":1194,"change":1154,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1194},"2026-03-18",40.72,40.84,-1.64,11500,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":508,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1270},"2026-03-17",40.99,41.17,40.86,40.9,0.57,10200,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":127,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1278},"2026-03-16",40.71,40.928,40.602,40.67,0.99,15700,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1285,"change":355,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1285},"2026-03-13",40.62,40.77,40.27,-0.4,14400,{"date":1289,"open":1269,"high":1270,"low":1290,"close":1290,"change":340,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1290},"2026-03-12",40.43,-1.89,47400,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1177,"volume":1300,"transactions":9,"vwap":1298},"2026-03-11",41.31,41.42,41.070999,41.21,-0.141,12700,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":221,"volume":1308,"transactions":9,"vwap":1306},"2026-03-10",41.56,41.879,41.3,41.351,-0.199,38900,{"date":1310,"open":1269,"high":1311,"low":1312,"close":1313,"change":601,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1313},"2026-03-09",41.615,40.44,41.55,0.75,33300,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":1218,"volume":1323,"transactions":9,"vwap":1321},"2026-03-06",41.32,41.429,41.055,41.24,-0.632,13200,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-03-05",42.13,42.295,41.573,41.872,-0.468,-1.11,23400,{"date":1334,"open":1059,"high":1335,"low":1336,"close":1337,"change":516,"percent_change":1338,"volume":890,"transactions":9,"vwap":1337},"2026-03-04",42.403,42.11,42.34,0.71,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-03-03",41.89,42.27,41.48,42.040001,-0.66,-1.55,23500,{"date":1349,"open":1350,"high":1351,"low":1350,"close":1352,"change":1353,"percent_change":659,"volume":1354,"transactions":9,"vwap":1352},"2026-03-02",42.33,42.85,42.7,-0.032,36400,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-02-27",42.65,42.75,42.52,42.732,-0.178,-0.41,10400,{"date":1365,"open":1366,"high":1060,"low":1367,"close":1050,"change":1368,"percent_change":232,"volume":1369,"transactions":9,"vwap":1050},"2026-02-26",42.795,42.565,0.125,31700,{"date":1371,"open":1043,"high":1097,"low":1372,"close":1373,"change":1374,"percent_change":1375,"volume":1155,"transactions":9,"vwap":1373},"2026-02-25",42.591,42.785,0.165,0.39,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1096,"change":1039,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1096},"2026-02-24",42.25,42.729,42.215,0.88,38700,{"date":1384,"open":1352,"high":1358,"low":1385,"close":1378,"change":200,"percent_change":1386,"volume":867,"transactions":9,"vwap":1378},"2026-02-23",42.080002,-1.33,{"date":1388,"open":1076,"high":1389,"low":1076,"close":967,"change":232,"percent_change":1390,"volume":1391,"transactions":9,"vwap":967},"2026-02-20",42.845,0.68,65000,{"date":1393,"open":1127,"high":1045,"low":1394,"close":1127,"change":242,"percent_change":470,"volume":1395,"transactions":9,"vwap":1127},"2026-02-19",42.39,11600,{"date":1397,"open":950,"high":1050,"low":1398,"close":1045,"change":1091,"percent_change":1271,"volume":1399,"transactions":9,"vwap":1045},"2026-02-18",42.44,26100,{"date":1401,"open":1378,"high":1127,"low":1402,"close":1403,"change":723,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1403},"2026-02-17",42.035,42.43,0.17,31900,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":147,"percent_change":1412,"volume":790,"transactions":9,"vwap":1411},"2026-02-13",41.99,42.54,41.91,42.36,0.91,{"date":1414,"open":1088,"high":1415,"low":1161,"close":1416,"change":743,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1416},"2026-02-12",42.99,41.98,-1.94,24300,{"date":1420,"open":974,"high":1421,"low":1075,"close":1422,"change":1055,"percent_change":659,"volume":1423,"transactions":9,"vwap":1422},"2026-02-11",43.179,42.81,23800,{"date":1425,"open":973,"high":1023,"low":1109,"close":1088,"change":1426,"percent_change":490,"volume":1183,"transactions":9,"vwap":1088},"2026-02-10",-0.23,{"date":1428,"open":967,"high":998,"low":967,"close":1095,"change":284,"percent_change":373,"volume":1429,"transactions":9,"vwap":1095},"2026-02-09",38000,{"date":1431,"open":1134,"high":1432,"low":1134,"close":1432,"change":730,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1432},"2026-02-06",42.93,2.58,36500,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1151,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1151},"2026-02-05",42.049999,42.28,41.74,-0.394,-0.93,38600,{"date":1444,"open":948,"high":948,"low":1445,"close":1446,"change":1447,"percent_change":969,"volume":1448,"transactions":9,"vwap":1446},"2026-02-04",41.96,42.244,-0.196,28200,{"date":1450,"open":1451,"high":1452,"low":1326,"close":1398,"change":1453,"percent_change":221,"volume":1454,"transactions":9,"vwap":1398},"2026-02-03",42.69,42.819,-0.205,33200,{"date":1456,"open":1457,"high":1458,"low":1457,"close":1459,"change":1460,"percent_change":935,"volume":1461,"transactions":9,"vwap":1459},"2026-02-02",42.17,42.73,42.645,0.445,32100,{"date":1463,"open":956,"high":1464,"low":1139,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2026-01-30",42.74,42.2,-0.556,-1.3,14800,{"date":1470,"open":951,"high":1095,"low":1438,"close":1471,"change":1472,"percent_change":1345,"volume":1473,"transactions":9,"vwap":1471},"2026-01-29",42.756,-0.284,51600,{"date":1475,"open":1476,"high":1476,"low":1477,"close":1038,"change":1478,"percent_change":691,"volume":1448,"transactions":9,"vwap":1038},"2026-01-28",43.24,42.96,-0.135,{"date":1480,"open":1481,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-01-27",43.33,43.11,43.175,0.045,0.1,18500,{"date":1488,"open":975,"high":1489,"low":975,"close":974,"change":122,"percent_change":1490,"volume":1219,"transactions":9,"vwap":974},"2026-01-26",43.249,0.58,{"date":1492,"open":965,"high":1493,"low":1109,"close":1097,"change":1494,"percent_change":1362,"volume":1495,"transactions":9,"vwap":1097},"2026-01-23",43.074001,-0.176,24700,{"date":1497,"open":1498,"high":1107,"low":1499,"close":1500,"change":1501,"percent_change":431,"volume":1502,"transactions":9,"vwap":1500},"2026-01-22",43.25,42.996,43.056,0.206,25800,{"date":1504,"open":1127,"high":1095,"low":1359,"close":1351,"change":879,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1351},"2026-01-21",1.3,106300,{"date":1508,"open":1509,"high":1510,"low":1327,"close":1134,"change":1511,"percent_change":1512,"volume":1434,"transactions":9,"vwap":1134},"2026-01-20",42.46,42.749,-0.7,-1.63,{"date":1514,"open":1498,"high":1498,"low":1114,"close":1114,"change":659,"percent_change":355,"volume":1515,"transactions":9,"vwap":1114},"2026-01-16",32600,{"date":1517,"open":998,"high":1518,"low":1519,"close":1095,"change":543,"percent_change":52,"volume":1520,"transactions":9,"vwap":1095},"2026-01-15",43.378,43.056999,9500,{"date":1522,"open":976,"high":976,"low":1523,"close":939,"change":220,"percent_change":1524,"volume":1525,"transactions":9,"vwap":939},"2026-01-14",42.61,-0.51,23600,{"date":1527,"open":1528,"high":1529,"low":965,"close":1530,"change":660,"percent_change":356,"volume":1531,"transactions":9,"vwap":1530},"2026-01-13",43.3,43.325,43.080002,22100,{"date":1533,"open":976,"high":1528,"low":976,"close":1534,"change":1535,"percent_change":1536,"volume":970,"transactions":9,"vwap":1534},"2026-01-12",43.23,0.08,0.19,{"date":1538,"open":998,"high":1539,"low":1095,"close":1540,"change":210,"percent_change":263,"volume":1541,"transactions":9,"vwap":1540},"2026-01-09",43.34,43.15,72800,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1482,"change":1055,"percent_change":659,"volume":1486,"transactions":9,"vwap":1482},"2026-01-08",43.09,43.21,43.028999,{"date":1548,"open":999,"high":1028,"low":1549,"close":1549,"change":1177,"percent_change":340,"volume":1247,"transactions":9,"vwap":1549},"2026-01-07",43.14,{"date":1551,"open":1351,"high":1552,"low":1351,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2026-01-06",43.49,43.48,0.65,1.52,21000,{"date":1558,"open":1559,"high":1544,"low":1559,"close":1052,"change":911,"percent_change":1560,"volume":1442,"transactions":9,"vwap":1052},"2026-01-05",42.367,1.44,{"date":1562,"open":1378,"high":1342,"low":1563,"close":1564,"change":1016,"percent_change":903,"volume":1565,"transactions":9,"vwap":1564},"2026-01-02",41.95,42.22,22300,{"date":1567,"open":1130,"high":1130,"low":1159,"close":1159,"change":1286,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1159},"2025-12-31",-0.94,26000,{"date":1571,"open":1523,"high":1523,"low":1572,"close":1572,"change":1573,"percent_change":713,"volume":1574,"transactions":9,"vwap":1572},"2025-12-30",42.4,-0.18,21400,{"date":1576,"open":1577,"high":1577,"low":1359,"close":1044,"change":1447,"percent_change":969,"volume":1448,"transactions":9,"vwap":1044},"2025-12-29",42.68,{"date":1579,"open":1580,"high":967,"low":1581,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2025-12-26",42.8,42.715,42.776,-0.052,-0.12,34100,{"date":1587,"open":1588,"high":1097,"low":1588,"close":1589,"change":1590,"percent_change":1375,"volume":1591,"transactions":9,"vwap":1589},"2025-12-24",42.63,42.828,0.168,18700,{"date":1593,"open":1352,"high":1510,"low":1594,"close":1595,"change":1596,"percent_change":697,"volume":1597,"transactions":9,"vwap":1595},"2025-12-23",42.579,42.66,-0.114,39500,{"date":1599,"open":1409,"high":1422,"low":1409,"close":1600,"change":1601,"percent_change":1091,"volume":1347,"transactions":9,"vwap":1600},"2025-12-22",42.774,0.104,{"date":1603,"open":1438,"high":1358,"low":1438,"close":1045,"change":773,"percent_change":59,"volume":1604,"transactions":9,"vwap":1045},"2025-12-19",27900,{"date":1606,"open":1134,"high":1607,"low":1608,"close":1457,"change":1039,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1457},"2025-12-18",42.47,42.09,0.89,68300,{"date":1612,"open":1130,"high":1613,"low":1614,"close":1614,"change":253,"percent_change":322,"volume":1569,"transactions":9,"vwap":1614},"2025-12-17",42.472,41.8,{"date":1616,"open":1059,"high":1617,"low":1618,"close":1619,"change":919,"percent_change":1620,"volume":1347,"transactions":9,"vwap":1619},"2025-12-16",42.462,42.104,42.24,-0.26,{"date":1622,"open":1043,"high":1043,"low":958,"close":1130,"change":1623,"percent_change":1024,"volume":1624,"transactions":9,"vwap":1130},"2025-12-15",-0.21,11100,{"date":1626,"open":1627,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2025-12-12",43.2,42.466,42.56,-0.52,-1.21,29000,{"date":1634,"open":1458,"high":1549,"low":1595,"close":1530,"change":232,"percent_change":1390,"volume":1635,"transactions":9,"vwap":1530},"2025-12-11",65600,{"date":1637,"open":1638,"high":1639,"low":1572,"close":1109,"change":127,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1109},"2025-12-10",42.41,42.95,0.94,46200,{"date":1643,"open":1129,"high":1045,"low":1129,"close":1394,"change":1055,"percent_change":659,"volume":1644,"transactions":9,"vwap":1394},"2025-12-09",62400,{"date":1646,"open":1588,"high":1588,"low":1647,"close":1076,"change":112,"percent_change":499,"volume":1247,"transactions":9,"vwap":1076},"2025-12-08",42.365,{"date":1649,"open":1135,"high":1650,"low":1403,"close":1403,"change":1651,"percent_change":1286,"volume":1652,"transactions":9,"vwap":1403},"2025-12-05",42.725,-0.17,44400,{"date":1654,"open":1403,"high":1655,"low":1656,"close":1657,"change":1485,"percent_change":1091,"volume":1658,"transactions":9,"vwap":1657},"2025-12-04",42.625,42.397,42.6,54900,{"date":1660,"open":1661,"high":956,"low":1662,"close":956,"change":1663,"percent_change":986,"volume":1664,"transactions":9,"vwap":956},"2025-12-03",42.19,42.0099983,0.271,17500,{"date":1666,"open":1411,"high":1411,"low":1326,"close":1667,"change":1668,"percent_change":866,"volume":1669,"transactions":9,"vwap":1667},"2025-12-02",42.229,0.119,73900,{"date":1671,"open":1672,"high":1638,"low":1673,"close":1336,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1336},"2025-12-01",42.12,42.105,-0.293,-0.69,47900,{"date":1678,"open":1679,"high":1607,"low":1679,"close":1335,"change":1680,"percent_change":1681,"volume":1272,"transactions":9,"vwap":1335},"2025-11-28",42.23,0.283,0.67,{"date":1683,"open":1684,"high":1134,"low":1684,"close":1672,"change":232,"percent_change":1685,"volume":1064,"transactions":9,"vwap":1672},"2025-11-26",41.97,0.69,{"date":1687,"open":1145,"high":1688,"low":1689,"close":1168,"change":52,"percent_change":59,"volume":1690,"transactions":9,"vwap":1168},"2025-11-25",41.88,41.26,38100,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":1697,"percent_change":667,"volume":1698,"transactions":9,"vwap":1696},"2025-11-24",41.11,41.49,40.996,41.34,0.425,30100,{"date":1700,"open":1193,"high":1701,"low":1188,"close":1702,"change":1703,"percent_change":1704,"volume":1010,"transactions":9,"vwap":1702},"2025-11-21",41.166,40.915,0.485,1.2,{"date":1706,"open":1151,"high":1688,"low":1707,"close":1290,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1290},"2025-11-20",40.39,-0.81,-1.96,55400,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1321,"change":1716,"percent_change":107,"volume":1717,"transactions":9,"vwap":1321},"2025-11-19",41.22,41.453,41,0.026,17100,{"date":1719,"open":1720,"high":1694,"low":1721,"close":1722,"change":1723,"percent_change":1623,"volume":1724,"transactions":9,"vwap":1722},"2025-11-18",41.09,40.98,41.214,-0.086,53900,{"date":1726,"open":1166,"high":1727,"low":1728,"close":1305,"change":449,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1305},"2025-11-17",41.93,41.145,-1.48,53200,{"date":1732,"open":1152,"high":1438,"low":1152,"close":1161,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1161},"2025-11-14",-0.1,-0.24,19600,{"date":1737,"open":1451,"high":1451,"low":1159,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2025-11-13",42.02,-0.79,-1.85,17400,{"date":1743,"open":1060,"high":1415,"low":1120,"close":1422,"change":1744,"percent_change":284,"volume":1099,"transactions":9,"vwap":1422},"2025-11-12",0.059,{"date":1746,"open":1747,"high":1097,"low":1748,"close":1749,"change":1750,"percent_change":499,"volume":1064,"transactions":9,"vwap":1749},"2025-11-11",42.76,42.64,42.751,-0.009,{"date":1752,"open":1657,"high":939,"low":1572,"close":1747,"change":1753,"percent_change":1032,"volume":1754,"transactions":9,"vwap":1747},"2025-11-10",0.54,26900,{"date":1756,"open":1439,"high":1564,"low":1303,"close":1564,"change":627,"percent_change":431,"volume":1757,"transactions":9,"vwap":1564},"2025-11-07",55200,{"date":1759,"open":1509,"high":1509,"low":1760,"close":1738,"change":1630,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1738},"2025-11-06",41.875,-1.22,32200,{"date":1764,"open":1438,"high":1577,"low":1438,"close":1409,"change":1765,"percent_change":460,"volume":1766,"transactions":9,"vwap":1409},"2025-11-05",0.143,43900,{"date":1768,"open":1134,"high":1096,"low":1769,"close":1656,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1656},"2025-11-04",42.234,-0.409,-0.96,30400,{"date":1774,"open":1052,"high":1775,"low":1394,"close":1776,"change":723,"percent_change":381,"volume":1454,"transactions":9,"vwap":1776},"2025-11-03",42.864,42.806,{"date":1778,"open":1657,"high":1351,"low":1779,"close":1780,"change":1501,"percent_change":431,"volume":1781,"transactions":9,"vwap":1780},"2025-10-31",42.521,42.736,72500,{"date":1783,"open":1607,"high":1051,"low":1607,"close":1127,"change":1784,"percent_change":220,"volume":1210,"transactions":9,"vwap":1127},"2025-10-30",-0.093,{"date":1786,"open":1580,"high":1094,"low":1787,"close":1788,"change":1789,"percent_change":1345,"volume":1790,"transactions":9,"vwap":1788},"2025-10-29",42.465,42.623,-0.282,45500,{"date":1792,"open":1482,"high":1482,"low":1061,"close":1793,"change":565,"percent_change":737,"volume":953,"transactions":9,"vwap":1793},"2025-10-28",42.905,{"date":1795,"open":1796,"high":1796,"low":951,"close":1014,"change":1797,"percent_change":593,"volume":1798,"transactions":9,"vwap":1014},"2025-10-27",43.22,0.308,11800,{"date":1800,"open":1094,"high":973,"low":1801,"close":1801,"change":1802,"percent_change":1271,"volume":1803,"transactions":9,"vwap":1801},"2025-10-24",42.862,0.245,61600,{"date":1805,"open":958,"high":1451,"low":958,"close":1806,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1806},"2025-10-23",42.617,0.387,0.92,39000,{"date":1811,"open":1812,"high":1812,"low":1159,"close":1679,"change":401,"percent_change":698,"volume":1813,"transactions":9,"vwap":1679},"2025-10-22",42.59,63200,{"date":1815,"open":1076,"high":1806,"low":1129,"close":950,"change":644,"percent_change":364,"volume":1816,"transactions":9,"vwap":950},"2025-10-21",26700,{"date":1818,"open":1134,"high":956,"low":1438,"close":1509,"change":1819,"percent_change":1820,"volume":1816,"transactions":9,"vwap":1509},"2025-10-20",0.47,1.12,{"date":1822,"open":1823,"high":1608,"low":1824,"close":1408,"change":1825,"percent_change":1404,"volume":1826,"transactions":9,"vwap":1408},"2025-10-17",41.86,41.825,0.071,15900,{"date":1828,"open":1044,"high":1044,"low":1614,"close":1829,"change":1830,"percent_change":1467,"volume":1831,"transactions":9,"vwap":1829},"2025-10-16",41.919,-0.551,38500,{"date":1833,"open":1043,"high":1094,"low":1834,"close":1607,"change":918,"percent_change":1584,"volume":1835,"transactions":9,"vwap":1607},"2025-10-15",42.264,91000,{"date":1837,"open":1168,"high":1458,"low":1838,"close":1359,"change":627,"percent_change":1819,"volume":1354,"transactions":9,"vwap":1359},"2025-10-14",41.784,{"date":1840,"open":1337,"high":1394,"low":1326,"close":1129,"change":1841,"percent_change":1842,"volume":1247,"transactions":9,"vwap":1129},"2025-10-13",0.482,1.15,{"date":1844,"open":974,"high":1014,"low":1845,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2025-10-10",41.838,-1.092,-2.54,50300,{"date":1850,"open":1540,"high":1851,"low":1061,"close":1432,"change":1852,"percent_change":1524,"volume":1853,"transactions":9,"vwap":1432},"2025-10-09",43.18,-0.218,28800,{"date":1855,"open":1114,"high":1856,"low":1857,"close":1858,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1858},"2025-10-08",43.229,42.884,43.148,0.268,0.62,61900,{"date":1863,"open":1534,"high":1534,"low":1358,"close":1097,"change":1864,"percent_change":1865,"volume":1698,"transactions":9,"vwap":1097},"2025-10-07",-0.216,-0.5,{"date":1867,"open":1108,"high":1108,"low":1114,"close":1868,"change":1869,"percent_change":627,"volume":828,"transactions":9,"vwap":1868},"2025-10-06",43.096001,0.086,{"date":1871,"open":1036,"high":1796,"low":1872,"close":965,"change":499,"percent_change":918,"volume":1252,"transactions":9,"vwap":965},"2025-10-03",42.98,{"date":1874,"open":1415,"high":1038,"low":1464,"close":973,"change":284,"percent_change":373,"volume":1875,"transactions":9,"vwap":973},"2025-10-02",33900,{"date":1877,"open":1061,"high":1878,"low":1464,"close":1037,"change":1584,"percent_change":736,"volume":1879,"transactions":9,"vwap":1037},"2025-10-01",42.94,20800,{"date":1881,"open":1114,"high":1544,"low":1882,"close":965,"change":1883,"percent_change":242,"volume":1884,"transactions":9,"vwap":965},"2025-09-30",42.635,-0.06,70100,{"date":1886,"open":974,"high":974,"low":1887,"close":1095,"change":866,"percent_change":1554,"volume":815,"transactions":9,"vwap":1095},"2025-09-29",42.927,{"date":1889,"open":1409,"high":1890,"low":1127,"close":1109,"change":190,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1109},"2025-09-26",42.876,0.85,18600,{"date":1894,"open":1411,"high":1135,"low":1895,"close":1403,"change":660,"percent_change":356,"volume":1896,"transactions":9,"vwap":1403},"2025-09-25",42.18,50200,{"date":1898,"open":1477,"high":965,"low":1899,"close":1044,"change":697,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1044},"2025-09-24",42.573,-0.63,109200,{"date":1903,"open":1060,"high":1904,"low":1043,"close":1351,"change":1905,"percent_change":1906,"volume":1204,"transactions":9,"vwap":1351},"2025-09-23",43.166,-0.08,-0.19,{"date":1908,"open":1075,"high":1114,"low":1909,"close":1432,"change":994,"percent_change":723,"volume":1604,"transactions":9,"vwap":1432},"2025-09-22",42.713,{"date":1911,"open":973,"high":973,"low":1912,"close":1094,"change":1485,"percent_change":508,"volume":1913,"transactions":9,"vwap":1094},"2025-09-19",42.641,54700,{"date":1915,"open":1096,"high":1477,"low":1594,"close":1580,"change":127,"percent_change":1640,"volume":1916,"transactions":9,"vwap":1580},"2025-09-18",86600,{"date":1918,"open":1411,"high":1919,"low":1920,"close":1572,"change":723,"percent_change":1404,"volume":1921,"transactions":9,"vwap":1572},"2025-09-17",42.469,42.07,12000,{"date":1923,"open":1409,"high":1409,"low":1924,"close":1350,"change":1925,"percent_change":1926,"volume":797,"transactions":9,"vwap":1350},"2025-09-16",42.211,-0.157,-0.37,{"date":1928,"open":1523,"high":1929,"low":1509,"close":1930,"change":1931,"percent_change":381,"volume":1816,"transactions":9,"vwap":1930},"2025-09-15",42.717,42.487,0.067,{"date":1933,"open":948,"high":948,"low":1411,"close":1076,"change":1651,"percent_change":1286,"volume":750,"transactions":9,"vwap":1076},"2025-09-12",{"date":1935,"open":1134,"high":1936,"low":1134,"close":1812,"change":1937,"percent_change":89,"volume":1938,"transactions":9,"vwap":1812},"2025-09-11",42.666,0.43,21100,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":107,"percent_change":284,"volume":1945,"transactions":9,"vwap":1944},"2025-09-10",42.341,42.363,42.082001,42.16,61300,{"date":1947,"open":1344,"high":1673,"low":1166,"close":1948,"change":723,"percent_change":1404,"volume":1949,"transactions":9,"vwap":1948},"2025-09-09",42.099998,20600,{"date":1951,"open":1688,"high":1952,"low":1168,"close":1952,"change":601,"percent_change":159,"volume":1741,"transactions":9,"vwap":1952},"2025-09-08",42.029999,{"date":1954,"open":1679,"high":1679,"low":1955,"close":1956,"change":401,"percent_change":1217,"volume":1957,"transactions":9,"vwap":1956},"2025-09-05",41.43,41.72,11900,{"date":1959,"open":1956,"high":1416,"low":1158,"close":1684,"change":127,"percent_change":1141,"volume":1960,"transactions":9,"vwap":1684},"2025-09-04",16000,{"date":1962,"open":1152,"high":1963,"low":1964,"close":1965,"change":112,"percent_change":499,"volume":1966,"transactions":9,"vwap":1965},"2025-09-03",41.65,41.4,41.57,25000,{"date":1968,"open":1969,"high":1160,"low":1970,"close":1160,"change":1426,"percent_change":977,"volume":1971,"transactions":9,"vwap":1160},"2025-09-02",41.27,41.151,21600,{"date":1973,"open":1662,"high":1662,"low":1963,"close":1974,"change":220,"percent_change":1630,"volume":1347,"transactions":9,"vwap":1974},"2025-08-29",41.81,{"date":1976,"open":1445,"high":1952,"low":1977,"close":1952,"change":1978,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1952},"2025-08-28",41.854,0.172,0.41,12300,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":865,"percent_change":232,"volume":1556,"transactions":9,"vwap":1986},"2025-08-27",41.762,41.9,41.71,41.858,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1992,"change":1993,"percent_change":1039,"volume":1994,"transactions":9,"vwap":1992},"2025-08-26",41.452,41.752,41.45,41.735,0.155,48700,{"date":1996,"open":1997,"high":1998,"low":1313,"close":1160,"change":1999,"percent_change":1024,"volume":2000,"transactions":9,"vwap":1160},"2025-08-25",41.69,41.709,-0.204,23200,{"date":2002,"open":2003,"high":2004,"low":2003,"close":1838,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":1838},"2025-08-22",41.339,41.929,0.676,1.64,42900,{"date":2009,"open":2010,"high":1298,"low":2011,"close":2012,"change":2013,"percent_change":1177,"volume":2014,"transactions":9,"vwap":2012},"2025-08-21",41.15,41.0089989,41.108,-0.142,13600,{"date":2016,"open":2017,"high":2018,"low":1269,"close":2019,"change":107,"percent_change":724,"volume":1195,"transactions":9,"vwap":2019},"2025-08-20",41.23,41.315,41.25,{"date":2021,"open":2022,"high":1343,"low":2023,"close":2024,"change":1573,"percent_change":253,"volume":2025,"transactions":9,"vwap":2024},"2025-08-19",41.322,41.14,41.19,37400,{"date":2027,"open":2024,"high":2028,"low":1268,"close":2029,"change":1485,"percent_change":1091,"volume":1531,"transactions":9,"vwap":2029},"2025-08-18",41.451,41.37,{"date":2031,"open":1963,"high":1963,"low":1969,"close":1969,"change":1734,"percent_change":2032,"volume":797,"transactions":9,"vwap":1969},"2025-08-15",-0.58,{"date":2034,"open":1991,"high":1963,"low":2035,"close":2036,"change":1733,"percent_change":1734,"volume":2037,"transactions":9,"vwap":2036},"2025-08-14",41.402,41.51,48300,{"date":2039,"open":1963,"high":2040,"low":2041,"close":2042,"change":365,"percent_change":22,"volume":2007,"transactions":9,"vwap":2042},"2025-08-13",41.719,41.344,41.61,{"date":2044,"open":1295,"high":1313,"low":1713,"close":2045,"change":1375,"percent_change":293,"volume":2046,"transactions":9,"vwap":2045},"2025-08-12",41.5,28500,{"date":2048,"open":2049,"high":2050,"low":2051,"close":1693,"change":2052,"percent_change":220,"volume":2053,"transactions":9,"vwap":1693},"2025-08-11",41.2,41.365,41.060001,-0.09,39600,{"date":2055,"open":1305,"high":2056,"low":1297,"close":2049,"change":706,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2049},"2025-08-08",41.357,0.44,31200,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":242,"percent_change":1177,"volume":2065,"transactions":9,"vwap":2064},"2025-08-07",41.47,41.472,40.8,41.02,70800,{"date":2067,"open":2051,"high":2068,"low":2069,"close":2070,"change":1009,"percent_change":986,"volume":2071,"transactions":9,"vwap":2070},"2025-08-06",41.178,40.93,41.16,129200,{"date":2073,"open":2074,"high":2075,"low":2076,"close":1270,"change":312,"percent_change":1511,"volume":1354,"transactions":9,"vwap":1270},"2025-08-05",41.28,41.324,40.835,{"date":2078,"open":1275,"high":2024,"low":1275,"close":2024,"change":2079,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2024},"2025-08-04",0.81,2.01,76000,{"date":2083,"open":1193,"high":2084,"low":2085,"close":1243,"change":2086,"percent_change":2087,"volume":1434,"transactions":9,"vwap":1243},"2025-08-01",40.6,39.989,-0.73,-1.78,{"date":2089,"open":2090,"high":1152,"low":1693,"close":1693,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":1693},"2025-07-31",41.46,-0.32,-0.77,26300,{"date":2095,"open":2042,"high":1158,"low":2096,"close":1955,"change":919,"percent_change":1620,"volume":1033,"transactions":9,"vwap":1955},"2025-07-30",41.274,{"date":2098,"open":1439,"high":2099,"low":2045,"close":2100,"change":1733,"percent_change":1734,"volume":2101,"transactions":9,"vwap":2100},"2025-07-29",41.78,41.54,21500,{"date":2103,"open":1823,"high":1823,"low":1965,"close":1153,"change":1906,"percent_change":2104,"volume":2105,"transactions":9,"vwap":1153},"2025-07-28",-0.45,27400,{"date":2107,"open":2108,"high":1168,"low":2109,"close":1168,"change":232,"percent_change":2110,"volume":1240,"transactions":9,"vwap":1168},"2025-07-25",41.646,41.62,0.7,{"date":2112,"open":2109,"high":2113,"low":2090,"close":2100,"change":499,"percent_change":918,"volume":2114,"transactions":9,"vwap":2100},"2025-07-24",41.67,26200,{"date":2116,"open":2117,"high":1303,"low":1696,"close":1303,"change":2118,"percent_change":66,"volume":2025,"transactions":9,"vwap":1303},"2025-07-23",41.41,0.369,{"date":2120,"open":2121,"high":2049,"low":1267,"close":2122,"change":2123,"percent_change":1375,"volume":804,"transactions":9,"vwap":2122},"2025-07-22",41.080002,41.191,0.162,{"date":2125,"open":2017,"high":1318,"low":2126,"close":2127,"change":2128,"percent_change":2091,"volume":756,"transactions":9,"vwap":2127},"2025-07-21",41.0099983,41.028999,-0.131,{"date":2130,"open":1969,"high":1969,"low":2131,"close":2070,"change":1485,"percent_change":1091,"volume":1405,"transactions":9,"vwap":2070},"2025-07-18",41.035999,{"date":2133,"open":143,"high":2134,"low":2135,"close":2051,"change":2136,"percent_change":1640,"volume":2137,"transactions":9,"vwap":2051},"2025-07-17",41.075001,40.78,0.382,28600,{"date":2139,"open":1261,"high":1261,"low":2140,"close":2141,"change":2142,"percent_change":814,"volume":2143,"transactions":9,"vwap":2141},"2025-07-16",40.178,40.678,0.188,69300,{"date":2145,"open":2146,"high":2146,"low":2147,"close":2147,"change":827,"percent_change":617,"volume":2148,"transactions":9,"vwap":2147},"2025-07-15",41.049999,40.49,35100,{"date":2150,"open":1181,"high":2051,"low":1181,"close":2146,"change":601,"percent_change":889,"volume":2151,"transactions":9,"vwap":2146},"2025-07-14",66100,{"date":2153,"open":2154,"high":2154,"low":1181,"close":1244,"change":736,"percent_change":802,"volume":2037,"transactions":9,"vwap":1244},"2025-07-11",40.85,{"date":2156,"open":2157,"high":2023,"low":1270,"close":2064,"change":918,"percent_change":1584,"volume":2158,"transactions":9,"vwap":2064},"2025-07-10",41.040001,24100,{"date":2160,"open":2069,"high":2161,"low":1270,"close":2161,"change":1404,"percent_change":944,"volume":1405,"transactions":9,"vwap":2161},"2025-07-09",41.07,{"date":2163,"open":2164,"high":2164,"low":143,"close":1270,"change":1651,"percent_change":1362,"volume":2137,"transactions":9,"vwap":1270},"2025-07-08",41.099998,{"date":2166,"open":1268,"high":2017,"low":2167,"close":2161,"change":1623,"percent_change":1524,"volume":2168,"transactions":9,"vwap":2161},"2025-07-07",40.87,21900,{"date":2170,"open":2069,"high":1295,"low":2069,"close":2074,"change":2171,"percent_change":935,"volume":2172,"transactions":9,"vwap":2074},"2025-07-03",0.428,21200,{"date":2174,"open":1261,"high":1269,"low":2175,"close":2176,"change":2177,"percent_change":1485,"volume":2178,"transactions":9,"vwap":2176},"2025-07-02",40.56,40.852,0.042,32900,{"date":2180,"open":2181,"high":2167,"low":1182,"close":143,"change":2052,"percent_change":220,"volume":1762,"transactions":9,"vwap":143},"2025-07-01",40.83,{"date":2183,"open":2184,"high":2185,"low":1181,"close":1270,"change":1039,"percent_change":1412,"volume":2186,"transactions":9,"vwap":1270},"2025-06-30",40.75,40.9199,24721,{"date":2188,"open":2189,"high":1278,"low":1180,"close":2190,"change":231,"percent_change":142,"volume":2191,"transactions":9,"vwap":2190},"2025-06-27",40.46,40.53,41300,{"date":2193,"open":1245,"high":2194,"low":1245,"close":2194,"change":544,"percent_change":117,"volume":2195,"transactions":9,"vwap":2194},"2025-06-26",40.4,22400,{"date":2197,"open":2198,"high":2198,"low":2199,"close":2199,"change":691,"percent_change":2092,"volume":1853,"transactions":9,"vwap":2199},"2025-06-25",40.33,39.95,{"date":2201,"open":1201,"high":2202,"low":2203,"close":2204,"change":544,"percent_change":117,"volume":2205,"transactions":9,"vwap":2204},"2025-06-24",40.32,40.0099983,40.26,62100,{"date":2207,"open":2208,"high":148,"low":2209,"close":2210,"change":2211,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2210},"2025-06-23",39.465,39.23,39.81,0.478,1.22,19200,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":2220,"percent_change":107,"volume":2221,"transactions":9,"vwap":2219},"2025-06-20",39.52,39.576,39.25,39.332,0.022,10300,{"date":2223,"open":2224,"high":2216,"low":2224,"close":2225,"change":643,"percent_change":994,"volume":2226,"transactions":9,"vwap":2225},"2025-06-18",39.21,39.31,23100,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":1734,"percent_change":737,"volume":2233,"transactions":9,"vwap":2232},"2025-06-17",39.435,39.48,39.141,39.3,18800,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2239,"change":147,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2239},"2025-06-16",39.51,39.787,39.47,39.54,0.97,103400,{"date":2243,"open":2232,"high":2244,"low":2245,"close":2246,"change":2247,"percent_change":1761,"volume":1735,"transactions":9,"vwap":2246},"2025-06-13",39.56,39.145,39.16,-0.485,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2253,"change":2254,"percent_change":1819,"volume":2255,"transactions":9,"vwap":2253},"2025-06-12",39.43,39.65,39.42,39.645,0.187,94500,{"date":2257,"open":2238,"high":2258,"low":2259,"close":2260,"change":2261,"percent_change":736,"volume":2262,"transactions":9,"vwap":2260},"2025-06-11",39.68,39.36,39.458,-0.112,37600,{"date":2264,"open":1225,"high":1225,"low":2265,"close":1213,"change":659,"percent_change":1573,"volume":2266,"transactions":9,"vwap":1213},"2025-06-10",39.426,10800,{"date":2268,"open":1236,"high":1236,"low":2269,"close":2270,"change":2271,"percent_change":2086,"volume":2233,"transactions":9,"vwap":2270},"2025-06-09",39.552,39.64,-0.292,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":2278,"percent_change":2079,"volume":2279,"transactions":9,"vwap":2277},"2025-06-06",39.93,39.97,39.755,39.932,0.322,21700,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":2286,"percent_change":691,"volume":2287,"transactions":9,"vwap":2285},"2025-06-05",39.655,39.805,39.475,39.61,-0.124,37800,{"date":2289,"open":2290,"high":1236,"low":2291,"close":2291,"change":2292,"percent_change":1734,"volume":2293,"transactions":9,"vwap":2291},"2025-06-04",39.85,39.734,-0.096,13900,{"date":2295,"open":2296,"high":2297,"low":2216,"close":148,"change":1091,"percent_change":911,"volume":2298,"transactions":9,"vwap":148},"2025-06-03",39.63,39.87,26800,{"date":2300,"open":1200,"high":2301,"low":2302,"close":2303,"change":858,"percent_change":601,"volume":2304,"transactions":9,"vwap":2303},"2025-06-02",39.6,39.161,39.59,25300,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2308,"change":2310,"percent_change":555,"volume":2311,"transactions":9,"vwap":2308},"2025-05-30",39.12,39.468,39,0.208,13100,{"date":2313,"open":2314,"high":2314,"low":2315,"close":1200,"change":723,"percent_change":706,"volume":828,"transactions":9,"vwap":1200},"2025-05-29",39.45,39.098,{"date":2317,"open":2314,"high":2236,"low":2318,"close":2318,"change":2319,"percent_change":481,"volume":2320,"transactions":9,"vwap":2318},"2025-05-28",39.19,-0.253,42400,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":2327,"percent_change":2328,"volume":790,"transactions":9,"vwap":2326},"2025-05-27",39.17,39.5,39.049999,39.443,0.693,1.79,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":242,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2334},"2025-05-23",38.44,38.86,38.34,38.75,-0.36,17000,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2342,"change":883,"percent_change":883,"volume":1354,"transactions":9,"vwap":2342},"2025-05-22",38.82,39.080002,38.78,38.89,{"date":2344,"open":2345,"high":2230,"low":2342,"close":2342,"change":2346,"percent_change":2347,"volume":1495,"transactions":9,"vwap":2342},"2025-05-21",39.35,-0.76,-1.92,{"date":2349,"open":2350,"high":2350,"low":1213,"close":2251,"change":1651,"percent_change":676,"volume":845,"transactions":9,"vwap":2251},"2025-05-20",39.77,{"date":2352,"open":2353,"high":2354,"low":2353,"close":2355,"change":643,"percent_change":994,"volume":725,"transactions":9,"vwap":2355},"2025-05-19",39.34,39.911,39.82,{"date":2357,"open":2259,"high":2210,"low":2259,"close":2210,"change":1979,"percent_change":667,"volume":2358,"transactions":9,"vwap":2210},"2025-05-16",150900,{"date":2360,"open":2309,"high":2361,"low":2362,"close":2363,"change":601,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2363},"2025-05-15",39.44,38.9,39.4,0.79,20900,{"date":2367,"open":2368,"high":2368,"low":2369,"close":2370,"change":355,"percent_change":1362,"volume":2371,"transactions":9,"vwap":2370},"2025-05-14",39.22,39.0099983,39.09,41800,{"date":2373,"open":2369,"high":1207,"low":2362,"close":2218,"change":232,"percent_change":159,"volume":2374,"transactions":9,"vwap":2218},"2025-05-13",79300,{"date":2376,"open":2377,"high":2377,"low":2378,"close":2379,"change":1808,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2379},"2025-05-12",39.11,38.64,38.96,2.42,36600,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2387,"change":499,"percent_change":918,"volume":2388,"transactions":9,"vwap":2387},"2025-05-09",38.12,38.18,37.87,38.040001,48500,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2394,"change":516,"percent_change":2364,"volume":2395,"transactions":9,"vwap":2394},"2025-05-08",38,38.39,37.95,38.060001,35400,{"date":2397,"open":2398,"high":2399,"low":2398,"close":2400,"change":122,"percent_change":1681,"volume":2401,"transactions":9,"vwap":2400},"2025-05-07",37.52,37.8,37.76,24200,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":736,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2407},"2025-05-06",37.43,37.71,37.347,37.51,-0.74,27800,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":210,"percent_change":365,"volume":2416,"transactions":9,"vwap":2415},"2025-05-05",37.55,37.97,37.47,37.79,31400,{"date":2418,"open":2419,"high":2420,"low":2414,"close":2421,"change":1338,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2421},"2025-05-02",37.53,37.84,37.75,1.92,60600,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2429,"change":2430,"percent_change":373,"volume":2431,"transactions":9,"vwap":2429},"2025-05-01",37.099998,37.32,36.955,37.040001,0.12,40500,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":644,"percent_change":364,"volume":2401,"transactions":9,"vwap":2437},"2025-04-30",36.28,36.97,35.963,36.92,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2443,"change":508,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2443},"2025-04-29",36.57,36.96,36.432,36.9,0.63,35900,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2451,"change":365,"percent_change":516,"volume":1131,"transactions":9,"vwap":2451},"2025-04-28",36.665,36.79,36.31,36.67,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2455,"change":365,"percent_change":516,"volume":804,"transactions":9,"vwap":2455},"2025-04-25",36.39,36.56,36.23,{"date":2458,"open":2459,"high":2460,"low":2459,"close":2461,"change":2364,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2461},"2025-04-24",35.67,36.54,36.45,2.22,116400,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":2470,"percent_change":1555,"volume":1803,"transactions":9,"vwap":2469},"2025-04-23",36.11,36.44,35.525,35.66,0.533,{"date":180,"open":2472,"high":2473,"low":176,"close":2474,"change":2475,"percent_change":2476,"volume":1323,"transactions":9,"vwap":2474},34.59,35.21,35.127,0.537,1.55]