[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QOWZ":3,"homepage-market-summary":28,"stock-historical-QOWZ":170},{"ticker":4,"date":5,"profile":6,"dividend":13,"quote":17},"QOWZ","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":11,"founded":9,"is_fund":12,"issuer":9,"category":9},"Invesco Nasdaq Free Cash Flow Achievers ETF","Nasdaq",null,"INVESTMENT ADVICE","Atlanta, GA",true,{"dividend_yield":14,"annual_dividend":15,"frequency":16,"next_ex_date":9},0.1854,0.06952,"Quarterly",{"close":18,"open":18,"high":18,"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},37.5,37.3171,0.1829,0.49,359.666,38.2753,30.583,2021.282042629482,89.9,710,{"status":29,"indices":30,"watchlist":73,"sectors":95,"benchmarks":151},"success",[31,38,45,51,58,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":12,"sparkline":37,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":12,"sparkline":44,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":21,"is_up":12,"sparkline":50,"date":5},"DJI","DOW JONES",51521,253,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":12,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":64,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":64,"sparkline":72,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":12,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":12,"sparkline":87,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":12,"sparkline":94,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":12},"Technology","XLK",0.53,202,{"name":102,"etf":103,"change":104,"price":105,"is_up":12},"Financials","XLF",0.24,54.01,{"name":107,"etf":108,"change":109,"price":110,"is_up":64},"Healthcare","XLV",-0.17,167.09,{"name":112,"etf":113,"change":114,"price":115,"is_up":12},"Consumer Cycl","XLY",1.2,111.75,{"name":117,"etf":118,"change":119,"price":120,"is_up":12},"Consumer Staples","XLP",0.9,81.77,{"name":122,"etf":123,"change":124,"price":125,"is_up":12},"Energy","XLE",0.47,63.75,{"name":127,"etf":128,"change":129,"price":130,"is_up":12},"Industrials","XLI",0.87,171.58,{"name":132,"etf":133,"change":134,"price":135,"is_up":12},"Materials","XLB",0.46,49.73,{"name":137,"etf":138,"change":139,"price":140,"is_up":12},"Real Estate","XLRE",1.06,41.1,{"name":142,"etf":143,"change":144,"price":145,"is_up":12},"Utilities","XLU",2.98,41.16,{"name":147,"etf":148,"change":149,"price":150,"is_up":12},"Comm Services","XLC",0.04,111.65,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":12},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":158,"name":159,"price":160,"change":134,"is_up":12},"QQQ","Invesco QQQ Trust",759.69,{"ticker":162,"name":163,"price":164,"change":43,"is_up":12},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":166,"name":167,"price":168,"change":169,"is_up":64},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":23,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":18,"start_date":179,"end_date":5},30.42,1875,684341.7927,21.67,"2025-04-24",[181,184,192,203,212,220,228,236,244,253,260,269,277,285,293,302,310,316,323,331,338,348,357,366,376,385,391,400,408,415,421,429,436,443,449,456,466,475,483,490,497,507,514,521,529,536,547,554,563,571,581,591,600,608,616,624,633,641,648,656,664,674,680,684,689,696,701,709,715,722,729,736,743,750,757,764,770,776,782,789,797,804,811,820,826,831,836,842,849,855,861,867,875,883,889,896,904,912,919,925,931,938,943,950,957,963,970,977,984,989,996,1003,1011,1016,1023,1030,1034,1039,1044,1049,1053,1059,1066,1072,1078,1084,1090,1095,1102,1108,1116,1125,1131,1137,1144,1150,1157,1163,1168,1174,1181,1186,1190,1196,1202,1207,1213,1219,1226,1230,1236,1243,1248,1253,1258,1262,1268,1274,1279,1284,1290,1293,1298,1303,1309,1314,1319,1326,1331,1337,1343,1348,1354,1358,1363,1370,1375,1380,1384,1392,1398,1405,1412,1418,1423,1428,1434,1441,1445,1450,1457,1466,1472,1477,1482,1486,1490,1496,1503,1508,1514,1520,1525,1531,1537,1542,1548,1554,1559,1563,1566,1570,1575,1580,1586,1593,1597,1604,1609,1614,1619,1627,1633,1638,1645,1650,1654,1661,1665,1670,1675,1680,1686,1689,1694,1700,1705,1712,1716,1722,1728,1732,1736,1741,1746,1753,1761,1767,1773,1781,1786,1790,1794,1797,1804,1809,1813,1818,1824,1830,1834,1838,1843,1847,1852,1859,1864,1868,1874,1880,1884,1889,1892,1897,1901,1906,1911,1915,1920,1926,1929,1933,1937,1942,1945,1948,1953,1957,1962,1965,1970,1976,1980,1985,1988,1993,1998,2005,2010,2015,2020,2024,2027,2030,2036,2040,2044,2049,2055,2059,2063,2068,2073,2078,2081,2085,2087,2090,2097,2101,2105,2110,2117,2122,2129,2136,2140,2143,2146,2149,2155,2160,2164,2169,2173,2177,2183,2187,2192,2197,2199,2203,2208,2213,2217,2223,2229,2231,2233,2237,2239,2242,2248,2253,2256,2261,2267,2274,2279,2285,2292,2296,2302,2306,2310],{"date":5,"open":18,"high":18,"low":18,"close":18,"change":20,"percent_change":21,"volume":22,"transactions":182,"vwap":183},23,37.4293,{"date":185,"open":186,"high":19,"low":186,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-05",37.1,0.6296,1.72,351.4792,25,37.1052,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-02",36.75,36.7507,36.66,36.6875,0.2155,0.59,599.2702,30,36.7436,{"date":204,"open":205,"high":206,"low":205,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":201,"vwap":211},"2026-10-01",36.29,36.55,36.472,0.3683,1.02,1483.4732,36.3523,{"date":213,"open":214,"high":214,"low":214,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-30",36.1037,0.1055,0.29,65.1672,20,36.1984,{"date":221,"open":222,"high":222,"low":222,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-29",35.9982,-0.118,-0.33,17.8642,16,36.0331,{"date":229,"open":230,"high":231,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":182,"vwap":235},"2026-09-28",36.08,36.1162,-0.1287,-0.36,200.2472,36.1366,{"date":237,"open":238,"high":238,"low":238,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-25",36.2449,-0.0558,-0.15,21.8642,21,36.2764,{"date":245,"open":246,"high":246,"low":205,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-24",36.415,36.3007,-0.1421,-0.39,1191.839,24,36.3081,{"date":254,"open":255,"high":255,"low":255,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":190,"vwap":259},"2026-09-23",36.4428,-0.0765,-0.21,204.3132,36.4641,{"date":261,"open":262,"high":262,"low":263,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",36.53,36.5193,0.0259,0.07,805.4372,26,36.5239,{"date":270,"open":271,"high":272,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":182,"vwap":276},"2026-09-21",36.1,36.4934,0.3809,1.05,321.7052,36.1113,{"date":278,"open":279,"high":280,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":182,"vwap":284},"2026-09-18",36.09,36.1125,-0.0327,-0.09,440.8652,36.0661,{"date":286,"open":287,"high":287,"low":288,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":242,"vwap":292},"2026-09-17",36.1504,36.1452,0.1203,0.33,334.1762,36.1527,{"date":294,"open":295,"high":296,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-16",35.955,36.0249,-0.154,-0.43,470.1602,31,36.1388,{"date":303,"open":304,"high":304,"low":304,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-15",36.1789,-0.2349,-0.65,160.6892,28,36.3766,{"date":311,"open":312,"high":312,"low":312,"close":312,"change":313,"percent_change":119,"volume":314,"transactions":308,"vwap":315},"2026-09-14",36.4138,0.3254,106.0472,36.2355,{"date":317,"open":318,"high":318,"low":318,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":267,"vwap":322},"2026-09-11",36.0884,0.2969,0.83,162.5792,36.0023,{"date":324,"open":325,"high":326,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":190,"vwap":330},"2026-09-10",35.75,35.7915,-0.2947,-0.82,678.2662,35.7671,{"date":332,"open":333,"high":333,"low":333,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":251,"vwap":337},"2026-09-09",36.0862,-0.395,-1.08,124.3342,36.2765,{"date":339,"open":340,"high":341,"low":340,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-08",36.431,36.5001,36.4812,-0.8011,-2.15,1180.5172,34,36.486,{"date":349,"open":350,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":190,"vwap":356},"2026-09-04",37.356,37.25,37.2823,-0.4924,-1.3,733.0752,37.3083,{"date":358,"open":359,"high":360,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-03",37.671,37.7747,0.3338,0.89,572.9942,32,37.7034,{"date":367,"open":368,"high":369,"low":370,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-02",37.47,37.48,37.4409,-0.0617,-0.16,565.8352,33,37.4762,{"date":377,"open":378,"high":379,"low":380,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":364,"vwap":384},"2026-09-01",37.885,37.9099,37.5026,-0.6472,-1.7,1238.2262,37.7972,{"date":386,"open":387,"high":387,"low":387,"close":387,"change":388,"percent_change":265,"volume":389,"transactions":182,"vwap":390},"2026-08-31",38.1498,0.0262,35.0442,38.0844,{"date":392,"open":393,"high":394,"low":393,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":374,"vwap":399},"2026-08-28",38.09,38.155,38.1236,-0.1517,-0.4,547.5642,38.1518,{"date":401,"open":402,"high":23,"low":403,"close":23,"change":404,"percent_change":405,"volume":406,"transactions":346,"vwap":407},"2026-08-27",38.19,38.17,1.1376,3.06,448.9952,38.208,{"date":409,"open":194,"high":410,"low":194,"close":410,"change":411,"percent_change":240,"volume":412,"transactions":413,"vwap":414},"2026-08-26",37.1377,-0.0568,164.7822,18,36.7853,{"date":416,"open":417,"high":417,"low":417,"close":417,"change":418,"percent_change":257,"volume":419,"transactions":182,"vwap":420},"2026-08-25",37.1945,-0.0774,30.3202,37.2667,{"date":422,"open":423,"high":423,"low":424,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":300,"vwap":428},"2026-08-24",37.341,37.2719,-0.1424,-0.38,884.9182,37.3306,{"date":430,"open":431,"high":431,"low":431,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":267,"vwap":435},"2026-08-21",37.4143,0.2286,0.61,38.6712,37.3065,{"date":437,"open":438,"high":438,"low":438,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":308,"vwap":442},"2026-08-20",37.1857,-0.1129,-0.3,246.1082,37.2487,{"date":444,"open":445,"high":445,"low":445,"close":445,"change":446,"percent_change":85,"volume":447,"transactions":190,"vwap":448},"2026-08-19",37.2986,0.2748,32.1462,37.3496,{"date":450,"open":451,"high":451,"low":451,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":267,"vwap":455},"2026-08-18",37.0238,-0.066,-0.18,51.5602,37.1234,{"date":457,"open":458,"high":459,"low":460,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-17",37.23,37.35,37.0898,-0.4748,-1.26,969.5312,39,37.2696,{"date":467,"open":468,"high":469,"low":470,"close":470,"change":471,"percent_change":462,"volume":472,"transactions":473,"vwap":474},"2026-08-14",37.63,37.6301,37.5646,-0.4792,2823.7102,37,37.5935,{"date":476,"open":369,"high":477,"low":369,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-13",38.0438,0.6817,1.82,3264.3832,43,37.6626,{"date":484,"open":485,"high":485,"low":485,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":251,"vwap":489},"2026-08-12",37.3621,0.0547,0.15,141.3692,37.2425,{"date":491,"open":351,"high":492,"low":351,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":267,"vwap":496},"2026-08-11",37.3074,-0.0518,-0.14,781.9142,37.3053,{"date":498,"open":499,"high":369,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-10",37.44,37.34,37.3592,0.0448,0.12,66355.5715,143,37.424,{"date":508,"open":509,"high":509,"low":509,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":242,"vwap":513},"2026-08-07",37.3144,0.4823,1.31,133.2045,37.2481,{"date":515,"open":516,"high":516,"low":516,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":251,"vwap":520},"2026-08-06",36.8321,0.1025,0.28,232.5075,36.6497,{"date":522,"open":523,"high":523,"low":524,"close":525,"change":526,"percent_change":199,"volume":527,"transactions":473,"vwap":528},"2026-08-05",36.96,36.69,36.7296,0.2152,1294.3495,36.8693,{"date":530,"open":531,"high":531,"low":531,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":364,"vwap":535},"2026-08-04",36.5144,0.8067,2.26,356.7715,36.1985,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-03",35.68,35.76,35.6399,35.7077,0.377,1.07,614.8725,27,35.6853,{"date":548,"open":549,"high":549,"low":549,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":218,"vwap":553},"2026-07-31",35.3307,0.338,0.97,28.9345,35.0846,{"date":555,"open":556,"high":557,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-07-30",34.61,34.9927,-0.3479,-0.98,1508.5375,40,34.8294,{"date":564,"open":565,"high":566,"low":567,"close":567,"change":568,"percent_change":78,"volume":569,"transactions":374,"vwap":570},"2026-07-29",35.43,35.4899,35.3406,0.1181,764.6215,35.4891,{"date":572,"open":573,"high":574,"low":573,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-07-28",34.49,35.3,35.2225,0.6344,1.83,7518.8063,46,35.0042,{"date":582,"open":583,"high":584,"low":585,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-07-27",34.655,34.6694,34.5881,0.4932,1.45,771.1893,22,34.6376,{"date":592,"open":593,"high":594,"low":595,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":182,"vwap":599},"2026-07-24",34.19,34.1901,34.0949,0.4193,1.25,264.3433,34.1824,{"date":601,"open":602,"high":603,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":413,"vwap":607},"2026-07-23",33.67,33.6756,-0.2826,-0.83,218.4213,33.6653,{"date":609,"open":610,"high":610,"low":611,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":251,"vwap":615},"2026-07-22",34.175,33.9582,-0.4079,-1.19,1186.0023,34.0748,{"date":617,"open":618,"high":618,"low":619,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":589,"vwap":623},"2026-07-21",34.59,34.3661,-0.2731,-0.79,791.0023,34.5431,{"date":625,"open":556,"high":626,"low":556,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-20",34.81,34.6392,-0.0233,-0.07,1835.0023,29,34.6526,{"date":634,"open":635,"high":636,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":267,"vwap":640},"2026-07-17",34.62,34.6625,-0.358,-1.02,356.0383,34.623,{"date":642,"open":643,"high":644,"low":643,"close":645,"change":550,"percent_change":551,"volume":646,"transactions":647,"vwap":557},"2026-07-16",34.9,35.04,35.0205,6549.4903,41,{"date":649,"open":650,"high":650,"low":651,"close":652,"change":653,"percent_change":494,"volume":654,"transactions":374,"vwap":655},"2026-07-15",35,34.63,34.6825,-0.0471,1987.0023,34.9283,{"date":657,"open":658,"high":658,"low":658,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-14",34.7296,-0.0095,-0.03,62.0023,17,34.6571,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":650,"vwap":673},"2026-07-13",34.83,34.8301,34.7,34.7391,0.0291,0.08,1662.0123,34.8187,{"date":675,"open":676,"high":676,"low":676,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":9,"vwap":676},"2026-07-10",34.71,0.086,0.25,100,{"date":681,"open":682,"high":682,"low":682,"close":682,"change":683,"percent_change":551,"volume":679,"transactions":9,"vwap":682},"2026-07-09",34.624,0.333,{"date":685,"open":686,"high":686,"low":686,"close":686,"change":687,"percent_change":688,"volume":679,"transactions":9,"vwap":686},"2026-07-08",34.291,-0.146,-0.42,{"date":690,"open":691,"high":691,"low":692,"close":693,"change":694,"percent_change":149,"volume":695,"transactions":9,"vwap":693},"2026-07-07",34.6,34.32,34.437,0.014,2300,{"date":697,"open":698,"high":698,"low":698,"close":698,"change":699,"percent_change":700,"volume":679,"transactions":9,"vwap":698},"2026-07-06",34.423,0.225,0.66,{"date":702,"open":703,"high":704,"low":705,"close":704,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":704},"2026-07-02",34.17,34.198,34.15,0.121,0.36,1700,{"date":710,"open":711,"high":712,"low":711,"close":713,"change":714,"percent_change":678,"volume":708,"transactions":9,"vwap":713},"2026-07-01",33.83,34.29,34.077,0.084,{"date":716,"open":717,"high":718,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-06-30",33.94,33.993,0.414,1.23,300,{"date":723,"open":602,"high":602,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-06-29",33.51,33.579,0.264,0.79,9800,{"date":730,"open":731,"high":732,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-06-26",33.029999,33.315,0.376,1.14,1800,{"date":737,"open":738,"high":738,"low":739,"close":740,"change":741,"percent_change":240,"volume":742,"transactions":9,"vwap":740},"2026-06-25",33.09,32.92,32.939,-0.05,2400,{"date":744,"open":745,"high":745,"low":746,"close":747,"change":748,"percent_change":199,"volume":749,"transactions":9,"vwap":747},"2026-06-24",33.27,32.97,32.989,0.192,500,{"date":751,"open":752,"high":739,"low":753,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-06-23",32.835,32.797,-0.283,-0.86,900,{"date":758,"open":759,"high":759,"low":760,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-06-22",33.45,33.080002,-0.469,-1.4,1400,{"date":765,"open":766,"high":767,"low":766,"close":768,"change":769,"percent_change":511,"volume":735,"transactions":9,"vwap":768},"2026-06-18",33.46,33.575,33.549,0.435,{"date":771,"open":772,"high":772,"low":773,"close":773,"change":774,"percent_change":775,"volume":721,"transactions":9,"vwap":773},"2026-06-17",33.805,33.114,-0.678,-2.01,{"date":777,"open":778,"high":778,"low":779,"close":779,"change":780,"percent_change":781,"volume":173,"transactions":9,"vwap":779},"2026-06-16",33.93,33.792,-0.322,-0.94,{"date":783,"open":784,"high":784,"low":785,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-06-15",34.37,34.114,0.317,0.94,400,{"date":790,"open":791,"high":792,"low":791,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-12",33.43,33.81,33.797,0.037,0.11,5500,{"date":798,"open":791,"high":799,"low":791,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-11",33.89,33.76,0.176,0.52,3800,{"date":805,"open":806,"high":806,"low":807,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-10",33.75,33.584,-0.579,-1.69,200,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-09",34.3,34.33,33.49,34.163,-0.007,-0.02,3200,{"date":821,"open":822,"high":823,"low":703,"close":703,"change":824,"percent_change":21,"volume":825,"transactions":9,"vwap":703},"2026-06-08",34.25,34.26,0.166,1100,{"date":827,"open":828,"high":828,"low":828,"close":828,"change":829,"percent_change":830,"volume":679,"transactions":9,"vwap":828},"2026-06-05",34.0040016,-1.031,-2.94,{"date":832,"open":833,"high":833,"low":834,"close":834,"change":687,"percent_change":835,"volume":788,"transactions":9,"vwap":834},"2026-06-04",35.040001,35.035,-0.41,{"date":837,"open":838,"high":839,"low":838,"close":839,"change":840,"percent_change":841,"volume":756,"transactions":9,"vwap":839},"2026-06-03",35.09,35.181,-0.401,-1.13,{"date":843,"open":844,"high":845,"low":565,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-02",35.54,35.582,-0.243,-0.68,800,{"date":850,"open":851,"high":852,"low":851,"close":852,"change":853,"percent_change":854,"volume":756,"transactions":9,"vwap":852},"2026-06-01",34.93,35.825,1.005,2.89,{"date":856,"open":822,"high":857,"low":822,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-05-29",34.82,0.601,1.76,1600,{"date":862,"open":822,"high":822,"low":863,"close":864,"change":865,"percent_change":139,"volume":866,"transactions":9,"vwap":864},"2026-05-28",34.2,34.219,0.358,1300,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":224,"volume":874,"transactions":9,"vwap":872},"2026-05-27",34.02,34.029999,33.73,33.861,-0.113,7400,{"date":876,"open":877,"high":878,"low":717,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-05-26",34.049999,34.13,33.974,-0.012,-0.04,8700,{"date":884,"open":885,"high":886,"low":885,"close":886,"change":887,"percent_change":787,"volume":888,"transactions":9,"vwap":886},"2026-05-22",33.98,33.986,0.315,600,{"date":890,"open":891,"high":892,"low":724,"close":893,"change":894,"percent_change":613,"volume":895,"transactions":9,"vwap":893},"2026-05-21",33.52,33.77,33.671,-0.407,9200,{"date":897,"open":898,"high":899,"low":900,"close":899,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":899},"2026-05-20",33.9,34.077999,33.897,0.351,1.04,7900,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":825,"transactions":9,"vwap":909},"2026-05-19",33.86,33.88,33.72,33.727,-0.233,-0.69,{"date":913,"open":914,"high":915,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-05-18",33.59,33.96,0.442,1.32,8000,{"date":920,"open":921,"high":921,"low":922,"close":923,"change":924,"percent_change":298,"volume":749,"transactions":9,"vwap":923},"2026-05-15",33.57,33.5,33.518,-0.145,{"date":926,"open":871,"high":871,"low":927,"close":928,"change":929,"percent_change":930,"volume":708,"transactions":9,"vwap":928},"2026-05-14",33.547,33.663,0.562,1.7,{"date":932,"open":933,"high":934,"low":935,"close":934,"change":936,"percent_change":937,"volume":848,"transactions":9,"vwap":934},"2026-05-13",32.985,33.101,32.95,-0.167,-0.5,{"date":939,"open":940,"high":941,"low":940,"close":941,"change":240,"percent_change":942,"volume":173,"transactions":9,"vwap":941},"2026-05-12",33.18,33.268,-0.45,{"date":944,"open":945,"high":945,"low":946,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-05-11",33.58,33.418,-0.306,-0.91,5600,{"date":951,"open":952,"high":806,"low":953,"close":954,"change":955,"percent_change":265,"volume":956,"transactions":9,"vwap":954},"2026-05-08",33.62,33.38,33.724,0.023,3400,{"date":958,"open":959,"high":959,"low":960,"close":960,"change":961,"percent_change":962,"volume":721,"transactions":9,"vwap":960},"2026-05-07",33.91,33.701,0.468,1.41,{"date":964,"open":965,"high":966,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-05-06",33.16,33.233,0.091,0.27,700,{"date":971,"open":972,"high":973,"low":935,"close":974,"change":975,"percent_change":976,"volume":803,"transactions":9,"vwap":974},"2026-05-05",33.099998,33.15,33.142,0.076,0.23,{"date":978,"open":979,"high":980,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-05-04",32.99,33.066002,-0.086,-0.26,2200,{"date":985,"open":986,"high":987,"low":986,"close":987,"change":988,"percent_change":518,"volume":983,"transactions":9,"vwap":987},"2026-05-01",33.060001,33.152,0.092,{"date":990,"open":991,"high":972,"low":992,"close":986,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":986},"2026-04-30",32.94,32.85,-0.325,-0.97,16000,{"date":997,"open":998,"high":999,"low":1000,"close":999,"change":1001,"percent_change":1002,"volume":749,"transactions":9,"vwap":999},"2026-04-29",33.36,33.385,33.28,-0.027,-0.08,{"date":1004,"open":1005,"high":791,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-04-28",33.31,33.3,33.412,-0.252,-0.75,20400,{"date":1012,"open":1013,"high":1013,"low":1013,"close":1013,"change":1014,"percent_change":1015,"volume":679,"transactions":9,"vwap":1013},"2026-04-27",33.664,0.056,0.17,{"date":1017,"open":1018,"high":1019,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-04-24",33.33,33.608,0.494,1.49,1200,{"date":1024,"open":1025,"high":1025,"low":1026,"close":773,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":773},"2026-04-23",33.22,33.02,-0.878,-2.58,1900,{"date":1031,"open":799,"high":1032,"low":799,"close":1032,"change":726,"percent_change":1033,"volume":721,"transactions":9,"vwap":1032},"2026-04-22",33.992,0.78,{"date":1035,"open":705,"high":705,"low":1036,"close":1036,"change":1037,"percent_change":1038,"volume":749,"transactions":9,"vwap":1036},"2026-04-21",33.728,-0.117,-0.35,{"date":1040,"open":711,"high":1041,"low":711,"close":1041,"change":1042,"percent_change":1043,"volume":810,"transactions":9,"vwap":1041},"2026-04-20",33.845,0.061,0.18,{"date":1045,"open":1046,"high":1046,"low":1046,"close":1046,"change":1047,"percent_change":1048,"volume":721,"transactions":9,"vwap":1046},"2026-04-17",33.784,0.378,1.13,{"date":1050,"open":791,"high":791,"low":1051,"close":1052,"change":503,"percent_change":707,"volume":749,"transactions":9,"vwap":1052},"2026-04-16",33.37,33.406,{"date":1054,"open":1055,"high":1056,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":888,"transactions":9,"vwap":1056},"2026-04-15",33.25,33.286,0.446,1.36,{"date":1060,"open":1061,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":727,"volume":1065,"transactions":9,"vwap":1063},"2026-04-14",32.885,32.77,32.84,0.258,4900,{"date":1067,"open":1068,"high":1069,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":848,"transactions":9,"vwap":1069},"2026-04-13",32.42,32.582,0.756,2.38,{"date":1073,"open":1074,"high":1075,"low":1074,"close":1076,"change":1077,"percent_change":638,"volume":983,"transactions":9,"vwap":1076},"2026-04-10",31.82,31.845,31.826,-0.329,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1081,"change":1083,"percent_change":911,"volume":763,"transactions":9,"vwap":1081},"2026-04-09",32.14,32.155,32.099998,-0.225,{"date":1085,"open":1086,"high":1087,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":708,"transactions":9,"vwap":1087},"2026-04-08",32.32,32.38,0.486,1.52,{"date":1091,"open":1092,"high":1092,"low":1092,"close":1092,"change":1093,"percent_change":1094,"volume":810,"transactions":9,"vwap":1092},"2026-04-07",31.894,0.03,0.09,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1098,"change":1100,"percent_change":1101,"volume":695,"transactions":9,"vwap":1098},"2026-04-06",31.73,31.864,31.72,0.116,0.37,{"date":1103,"open":1104,"high":1105,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1022,"transactions":9,"vwap":1105},"2026-04-02",31.059999,31.748,0.124,0.39,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":706,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1113},"2026-04-01",31.67,31.77,31.61,31.624,0.38,2000,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-03-31",31.049999,31.51,31.040001,31.503,0.708,2.3,2100,{"date":1126,"open":1127,"high":1127,"low":1128,"close":1128,"change":1129,"percent_change":1130,"volume":721,"transactions":9,"vwap":1128},"2026-03-30",30.99,30.795,0.212,0.69,{"date":1132,"open":1133,"high":1134,"low":24,"close":24,"change":1135,"percent_change":1136,"volume":860,"transactions":9,"vwap":24},"2026-03-27",30.74,30.835,-0.768,-2.45,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":354,"volume":756,"transactions":9,"vwap":1142},"2026-03-26",31.37,31.39,31.34,31.351,-0.413,{"date":1145,"open":1146,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":968,"volume":1115,"transactions":9,"vwap":1148},"2026-03-25",31.98,31.74,31.764,0.085,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":809,"volume":803,"transactions":9,"vwap":1155},"2026-03-24",31.64,31.81,31.6,31.679,-0.543,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1161,"change":1162,"percent_change":551,"volume":756,"transactions":9,"vwap":1161},"2026-03-23",32.27,32.35,32.222,0.31,{"date":1164,"open":1165,"high":1165,"low":1165,"close":1165,"change":1166,"percent_change":1167,"volume":721,"transactions":9,"vwap":1165},"2026-03-20",31.912,-0.354,-1.1,{"date":1169,"open":1170,"high":1171,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":866,"transactions":9,"vwap":1171},"2026-03-19",32.22,32.266,-0.034,-0.11,{"date":1175,"open":1176,"high":1176,"low":1177,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-03-18",32.62,32.3,-0.478,-1.46,1500,{"date":1182,"open":1183,"high":1183,"low":1183,"close":1183,"change":1184,"percent_change":1185,"volume":788,"transactions":9,"vwap":1183},"2026-03-17",32.778,0.043,0.13,{"date":1187,"open":1188,"high":1188,"low":1188,"close":1188,"change":1189,"percent_change":543,"volume":721,"transactions":9,"vwap":1188},"2026-03-16",32.735,0.347,{"date":1191,"open":1192,"high":1192,"low":1193,"close":1193,"change":1194,"percent_change":1195,"volume":788,"transactions":9,"vwap":1193},"2026-03-13",32.79,32.388,-0.346,-1.06,{"date":1197,"open":979,"high":979,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":848,"transactions":9,"vwap":1199},"2026-03-12",32.72,32.734,-0.597,-1.79,{"date":1203,"open":940,"high":1204,"low":940,"close":1204,"change":1205,"percent_change":1206,"volume":888,"transactions":9,"vwap":1204},"2026-03-11",33.331,-0.197,-0.59,{"date":1208,"open":1209,"high":1209,"low":1210,"close":1210,"change":1211,"percent_change":1212,"volume":756,"transactions":9,"vwap":1210},"2026-03-10",33.82,33.528,-0.456,-1.34,{"date":1214,"open":1018,"high":1215,"low":1216,"close":1215,"change":1217,"percent_change":21,"volume":1218,"transactions":9,"vwap":1215},"2026-03-09",33.984,33.24,0.165,21300,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1223,"change":1224,"percent_change":1225,"volume":173,"transactions":9,"vwap":1223},"2026-03-06",33.84,33.87,33.819,-0.373,-1.09,{"date":1227,"open":863,"high":863,"low":1228,"close":1228,"change":1229,"percent_change":93,"volume":788,"transactions":9,"vwap":1228},"2026-03-05",34.192,0.175,{"date":1231,"open":1232,"high":1232,"low":1233,"close":1233,"change":1234,"percent_change":1235,"volume":810,"transactions":9,"vwap":1233},"2026-03-04",34.14,34.016998,0.194,0.57,{"date":1237,"open":1238,"high":1222,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-03-03",33.654,33.823,0.033,0.1,15100,{"date":1244,"open":792,"high":792,"low":806,"close":1245,"change":1246,"percent_change":700,"volume":1247,"transactions":9,"vwap":1245},"2026-03-02",33.79,0.222,14800,{"date":1249,"open":891,"high":1250,"low":891,"close":1250,"change":1251,"percent_change":1252,"volume":803,"transactions":9,"vwap":1250},"2026-02-27",33.568,-0.215,-0.64,{"date":1254,"open":724,"high":1245,"low":724,"close":1255,"change":1256,"percent_change":1257,"volume":866,"transactions":9,"vwap":1255},"2026-02-26",33.783,0.067,0.2,{"date":1259,"open":602,"high":1260,"low":602,"close":1261,"change":733,"percent_change":1048,"volume":848,"transactions":9,"vwap":1261},"2026-02-25",33.717,33.716,{"date":1263,"open":1264,"high":1264,"low":1018,"close":1265,"change":1266,"percent_change":1267,"volume":969,"transactions":9,"vwap":1265},"2026-02-24",33.365,33.34,0.223,0.67,{"date":1269,"open":1270,"high":1270,"low":1271,"close":1271,"change":1272,"percent_change":1273,"volume":848,"transactions":9,"vwap":1271},"2026-02-23",33.35,33.117,-0.624,-1.85,{"date":1275,"open":1221,"high":1221,"low":1276,"close":1277,"change":1278,"percent_change":216,"volume":1065,"transactions":9,"vwap":1277},"2026-02-20",33.619,33.741,0.097,{"date":1280,"open":1281,"high":1281,"low":1281,"close":1281,"change":1282,"percent_change":1283,"volume":810,"transactions":9,"vwap":1281},"2026-02-19",33.644,-0.073,-0.22,{"date":1285,"open":1286,"high":1260,"low":1286,"close":1260,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1260},"2026-02-18",33.65,0.467,1.4,10000,{"date":1291,"open":1055,"high":1055,"low":1055,"close":1055,"change":1292,"percent_change":249,"volume":810,"transactions":9,"vwap":1055},"2026-02-17",-0.131,{"date":1294,"open":1295,"high":1295,"low":998,"close":1296,"change":1297,"percent_change":79,"volume":848,"transactions":9,"vwap":1296},"2026-02-13",33.54,33.381,0.046,{"date":1299,"open":799,"high":799,"low":1300,"close":1300,"change":1301,"percent_change":1302,"volume":888,"transactions":9,"vwap":1300},"2026-02-12",33.335,-0.708,-2.08,{"date":1304,"open":1305,"high":1305,"low":1306,"close":1306,"change":1307,"percent_change":1308,"volume":749,"transactions":9,"vwap":1306},"2026-02-11",34.09,34.042999,-0.316,-0.92,{"date":1310,"open":1311,"high":618,"low":1312,"close":1312,"change":1313,"percent_change":453,"volume":866,"transactions":9,"vwap":1312},"2026-02-10",34.55,34.359,-0.063,{"date":1315,"open":1316,"high":1316,"low":1317,"close":1317,"change":1094,"percent_change":1318,"volume":825,"transactions":9,"vwap":1317},"2026-02-09",34.43,34.422,0.26,{"date":1320,"open":1321,"high":1322,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-02-06",34.060001,34.332,0.761,2.27,2500,{"date":1327,"open":1305,"high":1305,"low":1328,"close":1328,"change":1329,"percent_change":1330,"volume":848,"transactions":9,"vwap":1328},"2026-02-05",33.571,-0.349,-1.03,{"date":1332,"open":717,"high":1333,"low":959,"close":1334,"change":1335,"percent_change":1336,"volume":860,"transactions":9,"vwap":1334},"2026-02-04",34.0099983,33.92,0.019,0.06,{"date":1338,"open":1245,"high":717,"low":800,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-02-03",33.901,-1.112,-3.18,3300,{"date":1344,"open":1345,"high":1345,"low":1346,"close":1346,"change":818,"percent_change":1347,"volume":749,"transactions":9,"vwap":1346},"2026-02-02",35.099998,35.013,-0.06,{"date":1349,"open":1350,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":335,"volume":866,"transactions":9,"vwap":1352},"2026-01-30",35.185,34.97,35.033001,-0.383,{"date":1355,"open":851,"high":1356,"low":851,"close":1356,"change":1357,"percent_change":440,"volume":969,"transactions":9,"vwap":1356},"2026-01-29",35.416,-0.106,{"date":1359,"open":1360,"high":1361,"low":1360,"close":1361,"change":1362,"percent_change":397,"volume":173,"transactions":9,"vwap":1361},"2026-01-28",35.5,35.522,-0.141,{"date":1364,"open":1365,"high":1366,"low":1365,"close":1367,"change":1368,"percent_change":1369,"volume":788,"transactions":9,"vwap":1367},"2026-01-27",35.61,35.995,35.663,-0.169,-0.47,{"date":1371,"open":852,"high":1372,"low":852,"close":1373,"change":1374,"percent_change":156,"volume":969,"transactions":9,"vwap":1373},"2026-01-26",35.86,35.832,0.197,{"date":1376,"open":1377,"high":1377,"low":1377,"close":1377,"change":1378,"percent_change":1379,"volume":810,"transactions":9,"vwap":1377},"2026-01-23",35.635,-0.002,-0.01,{"date":1381,"open":1382,"high":1383,"low":1382,"close":1383,"change":542,"percent_change":543,"volume":1029,"transactions":9,"vwap":1383},"2026-01-22",35.53,35.637,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":803,"transactions":9,"vwap":1389},"2026-01-21",35.208,35.305,35.02,35.26,0.549,1.58,{"date":1393,"open":1394,"high":1394,"low":1395,"close":1395,"change":1396,"percent_change":1397,"volume":848,"transactions":9,"vwap":1395},"2026-01-20",34.99,34.711,-0.923,-2.59,{"date":1399,"open":1400,"high":1401,"low":1400,"close":1402,"change":1403,"percent_change":440,"volume":1404,"transactions":9,"vwap":1402},"2026-01-16",35.62,35.72,35.634,-0.109,2900,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1409,"change":1410,"percent_change":1267,"volume":1411,"transactions":9,"vwap":1409},"2026-01-15",35.87,35.91,35.743,0.239,14300,{"date":1413,"open":1414,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":781,"volume":173,"transactions":9,"vwap":1416},"2026-01-14",35.84,35.37,35.504,-0.338,{"date":1419,"open":1420,"high":1420,"low":1421,"close":1421,"change":761,"percent_change":1422,"volume":1022,"transactions":9,"vwap":1421},"2026-01-13",36.41,35.842,-1.29,{"date":1424,"open":1425,"high":1425,"low":1426,"close":1426,"change":1427,"percent_change":372,"volume":788,"transactions":9,"vwap":1426},"2026-01-12",36.345,36.311,-0.057,{"date":1429,"open":1430,"high":1431,"low":1430,"close":1432,"change":726,"percent_change":1433,"volume":756,"transactions":9,"vwap":1432},"2026-01-09",36.080002,36.45,36.368,0.73,{"date":1435,"open":1436,"high":1437,"low":1436,"close":1438,"change":1439,"percent_change":1440,"volume":888,"transactions":9,"vwap":1438},"2026-01-08",36.084999,36.14,36.104,-0.1,-0.28,{"date":1442,"open":1443,"high":1443,"low":1444,"close":1444,"change":881,"percent_change":1173,"volume":749,"transactions":9,"vwap":1444},"2026-01-07",36.34,36.204,{"date":1446,"open":1447,"high":1448,"low":1447,"close":1448,"change":769,"percent_change":1449,"volume":695,"transactions":9,"vwap":1448},"2026-01-06",36.049999,36.244,1.21,{"date":1451,"open":1452,"high":1453,"low":1452,"close":1454,"change":1455,"percent_change":1456,"volume":888,"transactions":9,"vwap":1454},"2026-01-05",35.69,35.959,35.809,0.302,0.85,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-01-02",35.85,35.865,35.49,35.507,-0.313,-0.87,2600,{"date":1467,"open":1468,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":559,"volume":695,"transactions":9,"vwap":1470},"2025-12-31",36.3,35.78,35.82,-0.356,{"date":1473,"open":1474,"high":1474,"low":1475,"close":1475,"change":981,"percent_change":1476,"volume":803,"transactions":9,"vwap":1475},"2025-12-30",36.23,36.176,-0.24,{"date":1478,"open":1479,"high":1480,"low":1479,"close":1480,"change":1481,"percent_change":249,"volume":888,"transactions":9,"vwap":1480},"2025-12-29",36.21,36.262,-0.142,{"date":1483,"open":1443,"high":1484,"low":1443,"close":1484,"change":1485,"percent_change":1015,"volume":788,"transactions":9,"vwap":1484},"2025-12-26",36.404,0.063,{"date":1487,"open":1488,"high":1489,"low":1488,"close":1489,"change":988,"percent_change":678,"volume":721,"transactions":9,"vwap":1489},"2025-12-24",36.31,36.341,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1493,"change":1495,"percent_change":1043,"volume":173,"transactions":9,"vwap":1493},"2025-12-23",36.115,36.249,36.060001,0.064,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":129,"volume":1124,"transactions":9,"vwap":1501},"2025-12-22",36.18,36.2,36.16,36.185,0.311,{"date":1504,"open":1505,"high":1505,"low":1505,"close":1505,"change":1506,"percent_change":1507,"volume":810,"transactions":9,"vwap":1505},"2025-12-19",35.874,0.248,0.7,{"date":1509,"open":1510,"high":1510,"low":1511,"close":1511,"change":1512,"percent_change":1513,"volume":825,"transactions":9,"vwap":1511},"2025-12-18",35.74,35.626,0.19,0.54,{"date":1515,"open":1516,"high":1516,"low":1517,"close":1517,"change":1518,"percent_change":1519,"volume":969,"transactions":9,"vwap":1517},"2025-12-17",35.705,35.436,-0.417,-1.16,{"date":1521,"open":1522,"high":1523,"low":1522,"close":1523,"change":1524,"percent_change":1379,"volume":888,"transactions":9,"vwap":1523},"2025-12-16",35.73,35.853,-0.005,{"date":1526,"open":1527,"high":1527,"low":1459,"close":1528,"change":1529,"percent_change":1530,"volume":756,"transactions":9,"vwap":1528},"2025-12-15",35.89,35.858,-0.389,-1.07,{"date":1532,"open":1431,"high":1533,"low":1534,"close":1534,"change":1535,"percent_change":1536,"volume":825,"transactions":9,"vwap":1534},"2025-12-12",36.485,36.247,-0.604,-1.64,{"date":1538,"open":206,"high":1539,"low":206,"close":1539,"change":1540,"percent_change":1541,"volume":788,"transactions":9,"vwap":1539},"2025-12-11",36.851,0.236,0.64,{"date":1543,"open":1544,"high":1545,"low":1544,"close":1545,"change":1546,"percent_change":1547,"volume":825,"transactions":9,"vwap":1545},"2025-12-10",36.35,36.615,0.334,0.92,{"date":1549,"open":1550,"high":1550,"low":1551,"close":1551,"change":1552,"percent_change":1553,"volume":749,"transactions":9,"vwap":1551},"2025-12-09",36.33,36.281,-0.044,-0.12,{"date":1555,"open":1556,"high":1556,"low":1556,"close":1556,"change":1557,"percent_change":1558,"volume":810,"transactions":9,"vwap":1556},"2025-12-08",36.325,-0.091,-0.25,{"date":1560,"open":1561,"high":1561,"low":1561,"close":1561,"change":1562,"percent_change":551,"volume":679,"transactions":9,"vwap":1561},"2025-12-05",36.416,0.349,{"date":1564,"open":1565,"high":1565,"low":1565,"close":1565,"change":1129,"percent_change":199,"volume":679,"transactions":9,"vwap":1565},"2025-12-04",36.067001,{"date":1567,"open":1568,"high":1568,"low":1568,"close":1568,"change":1569,"percent_change":199,"volume":679,"transactions":9,"vwap":1568},"2025-12-03",35.855,0.211,{"date":1571,"open":1572,"high":1572,"low":1573,"close":1573,"change":1574,"percent_change":43,"volume":721,"transactions":9,"vwap":1573},"2025-12-02",35.7,35.644,0.172,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1579,"change":257,"percent_change":1206,"volume":763,"transactions":9,"vwap":1579},"2025-12-01",35.511,35.656,35.472,{"date":1581,"open":1582,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":1101,"volume":969,"transactions":9,"vwap":1584},"2025-11-28",35.687,35.65,35.682,0.131,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":265,"volume":969,"transactions":9,"vwap":1591},"2025-11-26",35.45,35.58,35.425,35.551,0.026,{"date":1594,"open":851,"high":1595,"low":851,"close":1595,"change":1596,"percent_change":511,"volume":860,"transactions":9,"vwap":1595},"2025-11-25",35.525,0.458,{"date":1598,"open":1599,"high":1600,"low":1599,"close":1601,"change":1602,"percent_change":1603,"volume":803,"transactions":9,"vwap":1601},"2025-11-24",35.060001,35.095001,35.067001,0.352,1.01,{"date":1605,"open":1606,"high":1607,"low":1606,"close":1607,"change":733,"percent_change":1608,"volume":721,"transactions":9,"vwap":1607},"2025-11-21",34.4,34.715,1.09,{"date":1610,"open":1611,"high":1611,"low":1612,"close":1612,"change":1613,"percent_change":1212,"volume":969,"transactions":9,"vwap":1612},"2025-11-20",34.84,34.339,-0.468,{"date":1615,"open":1616,"high":1616,"low":1616,"close":1616,"change":1617,"percent_change":1618,"volume":679,"transactions":9,"vwap":1616},"2025-11-19",34.807,0.104,0.3,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":1625,"percent_change":233,"volume":1626,"transactions":9,"vwap":1624},"2025-11-18",34.755,34.78,34.69,34.703,-0.126,4400,{"date":1628,"open":1629,"high":1630,"low":1629,"close":1630,"change":1631,"percent_change":1632,"volume":721,"transactions":9,"vwap":1630},"2025-11-17",34.8,34.829,-0.514,-1.45,{"date":1634,"open":833,"high":1635,"low":833,"close":1636,"change":1637,"percent_change":518,"volume":1022,"transactions":9,"vwap":1636},"2025-11-14",35.35,35.343,0.098,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1641,"change":1643,"percent_change":1644,"volume":1029,"transactions":9,"vwap":1641},"2025-11-13",35.2,35.245,35.17,-0.565,-1.58,{"date":1646,"open":1647,"high":1647,"low":1647,"close":1647,"change":1648,"percent_change":1649,"volume":679,"transactions":9,"vwap":1647},"2025-11-12",35.81,-0.048,-0.13,{"date":1651,"open":325,"high":1527,"low":325,"close":1528,"change":1652,"percent_change":1653,"volume":969,"transactions":9,"vwap":1528},"2025-11-11",-0.067,-0.19,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1657,"change":1659,"percent_change":1660,"volume":866,"transactions":9,"vwap":1657},"2025-11-10",35.64,35.925,35.59,0.473,1.33,{"date":1662,"open":1642,"high":1663,"low":1664,"close":1663,"change":967,"percent_change":1318,"volume":1115,"transactions":9,"vwap":1663},"2025-11-07",35.452,34.94,{"date":1666,"open":1667,"high":1667,"low":1667,"close":1667,"change":1668,"percent_change":1669,"volume":679,"transactions":9,"vwap":1667},"2025-11-06",35.361,-0.735,-2.04,{"date":1671,"open":1672,"high":1672,"low":1673,"close":1673,"change":1674,"percent_change":86,"volume":788,"transactions":9,"vwap":1673},"2025-11-05",36.215,36.096001,0.078,{"date":1676,"open":1677,"high":1677,"low":1678,"close":1679,"change":1166,"percent_change":994,"volume":866,"transactions":9,"vwap":1679},"2025-11-04",36.12,36,36.018002,{"date":1681,"open":1682,"high":1683,"low":1682,"close":1683,"change":1684,"percent_change":1685,"volume":788,"transactions":9,"vwap":1683},"2025-11-03",36.17,36.372,-0.098,-0.27,{"date":1687,"open":1688,"high":1688,"low":1688,"close":1688,"change":817,"percent_change":818,"volume":679,"transactions":9,"vwap":1688},"2025-10-31",36.47,{"date":1690,"open":1691,"high":1691,"low":1431,"close":1692,"change":1693,"percent_change":1225,"volume":173,"transactions":9,"vwap":1692},"2025-10-30",36.68,36.477,-0.403,{"date":1695,"open":1696,"high":1696,"low":1697,"close":1697,"change":1698,"percent_change":1699,"volume":173,"transactions":9,"vwap":1697},"2025-10-29",37.15,36.88,-0.376,-1.01,{"date":1701,"open":1702,"high":1703,"low":1702,"close":1703,"change":1704,"percent_change":518,"volume":788,"transactions":9,"vwap":1703},"2025-10-28",37.112,37.256,0.103,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":1711,"percent_change":43,"volume":1342,"transactions":9,"vwap":1710},"2025-10-27",37.205,37.215,37.09,37.153,0.177,{"date":1713,"open":1697,"high":473,"low":1697,"close":1714,"change":1715,"percent_change":802,"volume":1115,"transactions":9,"vwap":1714},"2025-10-24",36.976,0.191,{"date":1717,"open":1718,"high":1719,"low":1718,"close":1720,"change":1721,"percent_change":56,"volume":956,"transactions":9,"vwap":1720},"2025-10-23",36.48,36.8,36.785,0.164,{"date":1723,"open":1724,"high":1724,"low":1725,"close":1725,"change":1726,"percent_change":1727,"volume":1115,"transactions":9,"vwap":1725},"2025-10-22",36.71,36.621,-0.312,-0.84,{"date":1729,"open":1730,"high":1730,"low":1730,"close":1730,"change":1731,"percent_change":551,"volume":679,"transactions":9,"vwap":1730},"2025-10-21",36.933,0.354,{"date":1733,"open":1431,"high":1734,"low":1431,"close":1735,"change":769,"percent_change":114,"volume":888,"transactions":9,"vwap":1735},"2025-10-20",36.58,36.579,{"date":1737,"open":1738,"high":1739,"low":1738,"close":1739,"change":1266,"percent_change":1740,"volume":848,"transactions":9,"vwap":1739},"2025-10-17",36.029999,36.144,0.62,{"date":1742,"open":1743,"high":1743,"low":1372,"close":1744,"change":1745,"percent_change":1649,"volume":1180,"transactions":9,"vwap":1744},"2025-10-16",36.099998,35.921,-0.047,{"date":1747,"open":1748,"high":1748,"low":1527,"close":1749,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1749},"2025-10-15",36.374,35.968,0.018,0.05,4700,{"date":1754,"open":1755,"high":1756,"low":1572,"close":1757,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1757},"2025-10-14",35.83,35.96,35.95,-0.264,-0.73,6800,{"date":1762,"open":1500,"high":1763,"low":1494,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2025-10-13",36.214,0.685,1.93,2700,{"date":1768,"open":1769,"high":1769,"low":1770,"close":1770,"change":1771,"percent_change":1772,"volume":721,"transactions":9,"vwap":1770},"2025-10-10",35.77,35.529,-0.99,-2.71,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":1780,"volume":173,"transactions":9,"vwap":1778},"2025-10-09",36.616,36.63,36.51,36.519,-0.205,-0.56,{"date":1782,"open":1783,"high":1783,"low":1784,"close":1785,"change":1217,"percent_change":56,"volume":848,"transactions":9,"vwap":1785},"2025-10-08",36.73,36.65,36.724,{"date":1787,"open":1688,"high":1788,"low":1431,"close":1788,"change":1789,"percent_change":1009,"volume":969,"transactions":9,"vwap":1788},"2025-10-07",36.559,-0.276,{"date":1791,"open":1792,"high":1793,"low":1792,"close":1793,"change":1751,"percent_change":79,"volume":825,"transactions":9,"vwap":1793},"2025-10-06",36.692,36.835,{"date":1795,"open":1720,"high":1720,"low":1720,"close":1720,"change":1796,"percent_change":629,"volume":810,"transactions":9,"vwap":1720},"2025-10-03",-0.025,{"date":1798,"open":1799,"high":1800,"low":1799,"close":1801,"change":1802,"percent_change":1803,"volume":888,"transactions":9,"vwap":1801},"2025-10-02",36.72,36.86,36.81,0.279,0.76,{"date":1805,"open":1806,"high":1807,"low":1550,"close":1807,"change":1808,"percent_change":1093,"volume":756,"transactions":9,"vwap":1807},"2025-10-01",36.38,36.531,0.011,{"date":1810,"open":1468,"high":1811,"low":1468,"close":1811,"change":1812,"percent_change":518,"volume":825,"transactions":9,"vwap":1811},"2025-09-30",36.52,0.101,{"date":1814,"open":1815,"high":1815,"low":1816,"close":1816,"change":1817,"percent_change":660,"volume":721,"transactions":9,"vwap":1816},"2025-09-29",36.492,36.419,-0.011,{"date":1819,"open":1820,"high":1431,"low":1468,"close":1821,"change":1822,"percent_change":1823,"volume":848,"transactions":9,"vwap":1821},"2025-09-26",36.302,36.43,0.219,0.6,{"date":1825,"open":1756,"high":1826,"low":1756,"close":1827,"change":1828,"percent_change":1829,"volume":1124,"transactions":9,"vwap":1827},"2025-09-25",36.25,36.211,-0.269,-0.74,{"date":1831,"open":1832,"high":1832,"low":1544,"close":1718,"change":629,"percent_change":1653,"volume":1833,"transactions":9,"vwap":1718},"2025-09-24",36.5,12200,{"date":1835,"open":1784,"high":1784,"low":1836,"close":206,"change":1837,"percent_change":1330,"volume":825,"transactions":9,"vwap":206},"2025-09-23",36.525,-0.379,{"date":1839,"open":1801,"high":1840,"low":1801,"close":1841,"change":1842,"percent_change":134,"volume":708,"transactions":9,"vwap":1841},"2025-09-22",36.93,36.929,0.169,{"date":1844,"open":196,"high":1845,"low":196,"close":1845,"change":1846,"percent_change":109,"volume":1325,"transactions":9,"vwap":1845},"2025-09-19",36.76,-0.061,{"date":1848,"open":1840,"high":1840,"low":1849,"close":1849,"change":1850,"percent_change":1851,"volume":721,"transactions":9,"vwap":1849},"2025-09-18",36.821,0.445,1.22,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":1858,"percent_change":1369,"volume":848,"transactions":9,"vwap":1857},"2025-09-17",36.422,36.44,36.36,36.376,-0.172,{"date":1860,"open":1861,"high":1861,"low":1861,"close":1861,"change":1862,"percent_change":1863,"volume":810,"transactions":9,"vwap":1861},"2025-09-16",36.548,-0.163,-0.44,{"date":1865,"open":1866,"high":1867,"low":196,"close":1867,"change":1485,"percent_change":1015,"volume":756,"transactions":9,"vwap":1867},"2025-09-15",36.67,36.711,{"date":1869,"open":1870,"high":1870,"low":1776,"close":1871,"change":1251,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1871},"2025-09-12",36.85,36.648,-0.58,3500,{"date":1875,"open":1784,"high":1876,"low":1776,"close":1876,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1876},"2025-09-11",36.863,0.579,1.6,3700,{"date":1881,"open":1882,"high":1882,"low":1882,"close":1882,"change":1883,"percent_change":78,"volume":679,"transactions":9,"vwap":1882},"2025-09-10",36.284,0.123,{"date":1885,"open":1886,"high":1887,"low":1886,"close":1887,"change":1888,"percent_change":233,"volume":721,"transactions":9,"vwap":1887},"2025-09-09",36.027,36.161,-0.129,{"date":1890,"open":205,"high":205,"low":205,"close":205,"change":1455,"percent_change":1891,"volume":810,"transactions":9,"vwap":205},"2025-09-08",0.84,{"date":1893,"open":1755,"high":1894,"low":1755,"close":1895,"change":1896,"percent_change":700,"volume":825,"transactions":9,"vwap":1895},"2025-09-05",35.99,35.988,0.235,{"date":1898,"open":1899,"high":1899,"low":1899,"close":1899,"change":1900,"percent_change":1823,"volume":679,"transactions":9,"vwap":1899},"2025-09-04",35.753,0.214,{"date":1902,"open":565,"high":1903,"low":1904,"close":1903,"change":1905,"percent_change":1162,"volume":848,"transactions":9,"vwap":1903},"2025-09-03",35.539,35.4,0.111,{"date":1907,"open":1640,"high":1908,"low":1909,"close":1908,"change":1910,"percent_change":638,"volume":1022,"transactions":9,"vwap":1908},"2025-09-02",35.428,35.13,-0.365,{"date":1912,"open":1913,"high":1914,"low":1913,"close":1914,"change":1417,"percent_change":781,"volume":721,"transactions":9,"vwap":1914},"2025-08-29",35.71,35.793,{"date":1916,"open":1917,"high":1918,"low":1917,"close":1918,"change":1335,"percent_change":1751,"volume":1919,"transactions":9,"vwap":1918},"2025-08-28",35.986,36.131,7500,{"date":1921,"open":1922,"high":1923,"low":1922,"close":1923,"change":1924,"percent_change":1925,"volume":756,"transactions":9,"vwap":1923},"2025-08-27",35.8,36.112,0.202,0.56,{"date":1927,"open":1527,"high":1408,"low":1527,"close":1408,"change":1928,"percent_change":881,"volume":721,"transactions":9,"vwap":1408},"2025-08-26",-0.015,{"date":1930,"open":1527,"high":1657,"low":1527,"close":1657,"change":1931,"percent_change":1932,"volume":721,"transactions":9,"vwap":1657},"2025-08-25",-0.244,-0.67,{"date":1934,"open":1448,"high":1448,"low":1447,"close":1935,"change":1936,"percent_change":1391,"volume":708,"transactions":9,"vwap":1935},"2025-08-22",36.169,0.564,{"date":1938,"open":1939,"high":1940,"low":1939,"close":1940,"change":1941,"percent_change":1872,"volume":721,"transactions":9,"vwap":1940},"2025-08-21",35.52,35.605,-0.206,{"date":1943,"open":1944,"high":1944,"low":1944,"close":1944,"change":981,"percent_change":1476,"volume":679,"transactions":9,"vwap":1944},"2025-08-20",35.811,{"date":1946,"open":1459,"high":1947,"low":1459,"close":1947,"change":1558,"percent_change":911,"volume":749,"transactions":9,"vwap":1947},"2025-08-19",35.897,{"date":1949,"open":1950,"high":1951,"low":1950,"close":1951,"change":1952,"percent_change":968,"volume":866,"transactions":9,"vwap":1951},"2025-08-18",35.97,36.147,0.099,{"date":1954,"open":1955,"high":1956,"low":1894,"close":1956,"change":1313,"percent_change":109,"volume":749,"transactions":9,"vwap":1956},"2025-08-15",36.040001,36.048,{"date":1958,"open":1447,"high":1492,"low":1447,"close":1959,"change":1960,"percent_change":1961,"volume":969,"transactions":9,"vwap":1959},"2025-08-14",36.111,-0.173,-0.48,{"date":1963,"open":1677,"high":1882,"low":1677,"close":1882,"change":1964,"percent_change":119,"volume":721,"transactions":9,"vwap":1882},"2025-08-13",0.322,{"date":1966,"open":1583,"high":1967,"low":1583,"close":1967,"change":1968,"percent_change":1969,"volume":742,"transactions":9,"vwap":1967},"2025-08-12",35.962,0.474,1.34,{"date":1971,"open":1972,"high":1972,"low":1973,"close":1973,"change":1974,"percent_change":1308,"volume":1975,"transactions":9,"vwap":1973},"2025-08-11",35.815,35.488,-0.328,5300,{"date":1977,"open":1769,"high":1978,"low":1769,"close":1978,"change":1979,"percent_change":1318,"volume":788,"transactions":9,"vwap":1978},"2025-08-08",35.816,0.093,{"date":1981,"open":1494,"high":1494,"low":1982,"close":1983,"change":1984,"percent_change":1771,"volume":848,"transactions":9,"vwap":1983},"2025-08-07",35.48,35.723,-0.357,{"date":1986,"open":1678,"high":1430,"low":1678,"close":1430,"change":1987,"percent_change":1507,"volume":888,"transactions":9,"vwap":1430},"2025-08-06",0.252,{"date":1989,"open":1647,"high":1990,"low":1647,"close":1991,"change":1992,"percent_change":1727,"volume":825,"transactions":9,"vwap":1991},"2025-08-05",35.9,35.828,-0.302,{"date":1994,"open":295,"high":1995,"low":295,"close":1995,"change":1996,"percent_change":1997,"volume":860,"transactions":9,"vwap":1995},"2025-08-04",36.13,0.571,1.61,{"date":1999,"open":2000,"high":1656,"low":2001,"close":2002,"change":2003,"percent_change":2004,"volume":860,"transactions":9,"vwap":2002},"2025-08-01",35.56,35.47,35.559,-0.629,-1.74,{"date":2006,"open":2007,"high":2007,"low":2008,"close":2008,"change":2009,"percent_change":1206,"volume":969,"transactions":9,"vwap":2008},"2025-07-31",36.581,36.188,-0.213,{"date":2011,"open":1688,"high":2012,"low":2013,"close":2013,"change":2014,"percent_change":426,"volume":1022,"transactions":9,"vwap":2013},"2025-07-30",36.56,36.401,-0.139,{"date":2016,"open":2017,"high":2017,"low":2018,"close":2018,"change":2019,"percent_change":1649,"volume":695,"transactions":9,"vwap":2018},"2025-07-29",36.59,36.54,-0.046,{"date":2021,"open":2012,"high":2022,"low":2012,"close":2022,"change":2023,"percent_change":1162,"volume":721,"transactions":9,"vwap":2022},"2025-07-28",36.586,0.113,{"date":2025,"open":2026,"high":2026,"low":2026,"close":2026,"change":1905,"percent_change":1162,"volume":679,"transactions":9,"vwap":2026},"2025-07-25",36.473,{"date":2028,"open":1488,"high":2029,"low":1488,"close":2029,"change":1618,"percent_change":320,"volume":721,"transactions":9,"vwap":2029},"2025-07-24",36.362,{"date":2031,"open":2032,"high":2033,"low":1678,"close":2033,"change":2034,"percent_change":2035,"volume":721,"transactions":9,"vwap":2033},"2025-07-23",36.0099983,36.062,0.398,1.12,{"date":2037,"open":2000,"high":2038,"low":2039,"close":2038,"change":265,"percent_change":1257,"volume":888,"transactions":9,"vwap":2038},"2025-07-22",35.664,35.55,{"date":2041,"open":1769,"high":1769,"low":2042,"close":2042,"change":2043,"percent_change":1336,"volume":749,"transactions":9,"vwap":2042},"2025-07-21",35.594,0.02,{"date":2045,"open":2046,"high":2047,"low":2046,"close":2047,"change":1173,"percent_change":2048,"volume":721,"transactions":9,"vwap":2047},"2025-07-18",35.51,35.574,-0.31,{"date":2050,"open":2051,"high":2052,"low":2051,"close":2052,"change":2053,"percent_change":2054,"volume":1342,"transactions":9,"vwap":2052},"2025-07-17",35.442,35.684,0.389,1.1,{"date":2056,"open":834,"high":2057,"low":834,"close":2057,"change":2058,"percent_change":149,"volume":1115,"transactions":9,"vwap":2057},"2025-07-16",35.295,0.015,{"date":2060,"open":1982,"high":1982,"low":2061,"close":2061,"change":2062,"percent_change":240,"volume":888,"transactions":9,"vwap":2061},"2025-07-15",35.28,-0.052,{"date":2064,"open":2065,"high":1635,"low":2065,"close":2066,"change":2067,"percent_change":1107,"volume":866,"transactions":9,"vwap":2066},"2025-07-14",35.24,35.332,0.139,{"date":2069,"open":2070,"high":2070,"low":2071,"close":2071,"change":2072,"percent_change":1330,"volume":969,"transactions":9,"vwap":2071},"2025-07-11",35.34,35.193,-0.367,{"date":2074,"open":2000,"high":2000,"low":2000,"close":2000,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2000},"2025-07-10",-0.198,-0.55,5700,{"date":2079,"open":2080,"high":2080,"low":2080,"close":2080,"change":1512,"percent_change":99,"volume":679,"transactions":9,"vwap":2080},"2025-07-09",35.758,{"date":2082,"open":2083,"high":2083,"low":2083,"close":2083,"change":2084,"percent_change":79,"volume":679,"transactions":9,"vwap":2083},"2025-07-08",35.568,0.048,{"date":2086,"open":1572,"high":1572,"low":1939,"close":1939,"change":257,"percent_change":1206,"volume":708,"transactions":9,"vwap":1939},"2025-07-07",{"date":2088,"open":2089,"high":1522,"low":2089,"close":1522,"change":733,"percent_change":139,"volume":1029,"transactions":9,"vwap":1522},"2025-07-03",35.18,{"date":2091,"open":2092,"high":2092,"low":2093,"close":2094,"change":2095,"percent_change":2096,"volume":860,"transactions":9,"vwap":2094},"2025-07-02",35.38,35.25,35.354,0.004,0.01,{"date":2098,"open":1389,"high":1904,"low":2099,"close":1635,"change":2100,"percent_change":1780,"volume":1404,"transactions":9,"vwap":1635},"2025-07-01",35.21,-0.2,{"date":2102,"open":1904,"high":2103,"low":1415,"close":2039,"change":2104,"percent_change":1851,"volume":1342,"transactions":9,"vwap":2039},"2025-06-30",35.57,0.43,{"date":2106,"open":2107,"high":2108,"low":1388,"close":2109,"change":265,"percent_change":1257,"volume":983,"transactions":9,"vwap":2109},"2025-06-27",35.365,35.39,35.12,{"date":2111,"open":2112,"high":2113,"low":2112,"close":2114,"change":2115,"percent_change":2116,"volume":860,"transactions":9,"vwap":2114},"2025-06-26",34.925,35.07,35.049999,0.282,0.81,{"date":2118,"open":1622,"high":1622,"low":2119,"close":2120,"change":2121,"percent_change":1780,"volume":1065,"transactions":9,"vwap":2120},"2025-06-25",34.53,34.768,-0.195,{"date":2123,"open":2124,"high":2125,"low":2124,"close":2125,"change":2126,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2125},"2025-06-24",34.79,34.963,0.563,1.64,4200,{"date":2130,"open":2131,"high":1606,"low":2132,"close":1606,"change":2133,"percent_change":2134,"volume":2135,"transactions":9,"vwap":1606},"2025-06-23",34.040001,33.95,0.401,1.18,6300,{"date":2137,"open":2138,"high":2139,"low":778,"close":2139,"change":1292,"percent_change":426,"volume":788,"transactions":9,"vwap":2139},"2025-06-20",33.975,33.999,{"date":2141,"open":712,"high":2142,"low":878,"close":878,"change":2100,"percent_change":1872,"volume":749,"transactions":9,"vwap":878},"2025-06-18",34.34,{"date":2144,"open":2145,"high":2145,"low":814,"close":814,"change":440,"percent_change":1464,"volume":708,"transactions":9,"vwap":814},"2025-06-17",34.51,{"date":2147,"open":651,"high":651,"low":651,"close":651,"change":2148,"percent_change":1878,"volume":721,"transactions":9,"vwap":651},"2025-06-16",0.544,{"date":2150,"open":2151,"high":2151,"low":2152,"close":2152,"change":2153,"percent_change":2154,"volume":749,"transactions":9,"vwap":2152},"2025-06-13",34.499,34.085999,-0.784,-2.25,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2158,"change":1094,"percent_change":1318,"volume":173,"transactions":9,"vwap":2158},"2025-06-12",34.77,34.87,34.695,{"date":2161,"open":1622,"high":2162,"low":2163,"close":1622,"change":2043,"percent_change":1336,"volume":969,"transactions":9,"vwap":1622},"2025-06-11",34.882,34.67,{"date":2165,"open":2166,"high":2167,"low":635,"close":2167,"change":1257,"percent_change":36,"volume":2168,"transactions":9,"vwap":2167},"2025-06-10",34.65,34.76,3100,{"date":2170,"open":635,"high":2163,"low":2171,"close":2171,"change":2172,"percent_change":1653,"volume":756,"transactions":9,"vwap":2171},"2025-06-09",34.56,-0.065,{"date":2174,"open":2175,"high":2175,"low":2175,"close":2175,"change":2176,"percent_change":1507,"volume":679,"transactions":9,"vwap":2175},"2025-06-06",34.625,0.242,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":2062,"percent_change":240,"volume":1022,"transactions":9,"vwap":2182},"2025-06-05",34.46,34.74,34.11,34.383,{"date":2184,"open":2185,"high":2185,"low":2185,"close":2185,"change":2186,"percent_change":1114,"volume":749,"transactions":9,"vwap":2185},"2025-06-04",34.435,0.129,{"date":2188,"open":717,"high":2189,"low":717,"close":2189,"change":2190,"percent_change":2191,"volume":825,"transactions":9,"vwap":2189},"2025-06-03",34.306,0.391,1.15,{"date":2193,"open":2194,"high":2195,"low":2194,"close":2195,"change":2196,"percent_change":2035,"volume":810,"transactions":9,"vwap":2195},"2025-06-02",33.6,33.915,0.375,{"date":2198,"open":1295,"high":1295,"low":1295,"close":1295,"change":282,"percent_change":1685,"volume":679,"transactions":9,"vwap":1295},"2025-05-30",{"date":2200,"open":2201,"high":2201,"low":2202,"close":2202,"change":487,"percent_change":56,"volume":763,"transactions":9,"vwap":2202},"2025-05-29",33.69,33.63,{"date":2204,"open":2205,"high":711,"low":2206,"close":2206,"change":1789,"percent_change":328,"volume":2207,"transactions":9,"vwap":2206},"2025-05-28",33.71,33.48,7000,{"date":2209,"open":908,"high":1245,"low":908,"close":2210,"change":2211,"percent_change":2212,"volume":969,"transactions":9,"vwap":2210},"2025-05-27",33.756,0.696,2.11,{"date":2214,"open":965,"high":745,"low":986,"close":986,"change":2215,"percent_change":2216,"volume":695,"transactions":9,"vwap":986},"2025-05-23",-0.234,-0.7,{"date":2218,"open":2219,"high":2220,"low":745,"close":2221,"change":2222,"percent_change":1241,"volume":866,"transactions":9,"vwap":2221},"2025-05-22",33.32,33.44,33.294,0.034,{"date":2224,"open":2225,"high":2225,"low":2226,"close":2226,"change":2227,"percent_change":2228,"volume":788,"transactions":9,"vwap":2226},"2025-05-21",33.808,33.26,-0.66,-1.95,{"date":2230,"open":898,"high":1334,"low":898,"close":1334,"change":494,"percent_change":835,"volume":788,"transactions":9,"vwap":1334},"2025-05-20",{"date":2232,"open":717,"high":1321,"low":717,"close":1321,"change":1751,"percent_change":487,"volume":888,"transactions":9,"vwap":1321},"2025-05-19",{"date":2234,"open":2205,"high":1333,"low":2235,"close":1333,"change":104,"percent_change":2236,"volume":742,"transactions":9,"vwap":1333},"2025-05-16",33.66,0.71,{"date":2238,"open":2202,"high":892,"low":2202,"close":892,"change":1241,"percent_change":1618,"volume":1029,"transactions":9,"vwap":892},"2025-05-15",{"date":2240,"open":2241,"high":806,"low":602,"close":602,"change":660,"percent_change":282,"volume":1115,"transactions":9,"vwap":602},"2025-05-14",33.68,{"date":2243,"open":2244,"high":2245,"low":2201,"close":2246,"change":976,"percent_change":1130,"volume":2247,"transactions":9,"vwap":2246},"2025-05-13",33.695,33.926,33.7,2800,{"date":2249,"open":972,"high":2250,"low":972,"close":2250,"change":2251,"percent_change":2252,"volume":1975,"transactions":9,"vwap":2250},"2025-05-12",33.47,1.17,3.62,{"date":2254,"open":2255,"high":2255,"low":1159,"close":1177,"change":660,"percent_change":282,"volume":888,"transactions":9,"vwap":1177},"2025-05-09",32.46,{"date":2257,"open":2258,"high":2259,"low":2258,"close":2260,"change":1100,"percent_change":707,"volume":866,"transactions":9,"vwap":2260},"2025-05-08",32.28,32.622,32.33,{"date":2262,"open":2263,"high":2264,"low":2263,"close":2264,"change":2265,"percent_change":2266,"volume":763,"transactions":9,"vwap":2264},"2025-05-07",31.92,32.214,0.434,1.37,{"date":2268,"open":2269,"high":2270,"low":2269,"close":2271,"change":2272,"percent_change":1699,"volume":2273,"transactions":9,"vwap":2271},"2025-05-06",31.71,31.97,31.78,-0.323,3000,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2278,"change":1745,"percent_change":240,"volume":848,"transactions":9,"vwap":2278},"2025-05-05",32.21,32.24,32.103,{"date":2280,"open":2281,"high":2282,"low":2281,"close":2282,"change":2283,"percent_change":2284,"volume":848,"transactions":9,"vwap":2282},"2025-05-02",32.02,32.15,0.72,2.29,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":1185,"percent_change":2291,"volume":860,"transactions":9,"vwap":2290},"2025-05-01",31.45,31.65,31.38,31.43,0.42,{"date":2293,"open":2294,"high":2295,"low":2294,"close":2295,"change":265,"percent_change":86,"volume":1465,"transactions":9,"vwap":2295},"2025-04-30",30.53,31.3,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2299,"change":2301,"percent_change":93,"volume":888,"transactions":9,"vwap":2299},"2025-04-29",31.018999,31.23,30.94,0.16,{"date":2303,"open":2304,"high":2305,"low":2304,"close":2305,"change":741,"percent_change":372,"volume":721,"transactions":9,"vwap":2305},"2025-04-28",30.77,31.07,{"date":2307,"open":2300,"high":2308,"low":2309,"close":2308,"change":1618,"percent_change":551,"volume":2128,"transactions":9,"vwap":2308},"2025-04-25",31.12,30.89,{"date":179,"open":175,"high":2311,"low":175,"close":2311,"change":2312,"percent_change":511,"volume":708,"transactions":9,"vwap":2311},30.82,0.4]