[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ROE":3,"homepage-market-summary":30,"stock-historical-ROE":151},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"ROE","2026-10-06",{"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},"EA Series Trust Astoria US Equal Weight Quality Kings ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.7928,0.347656,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},43.85,43.84,44.02,43.835,43.6395,0.2105,0.48,33560.773041,44.42,33.114,32262.446054984062,95,799,{"status":31,"indices":32,"watchlist":75,"sectors":76,"benchmarks":132},"success",[33,40,46,53,60,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":23,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",31224.47,148.03,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51521,253,0.49,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":66,"sparkline":74,"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",[],[77,82,87,92,97,102,107,112,117,122,127],{"name":78,"etf":79,"change":80,"price":81,"is_up":11},"Technology","XLK",0.53,202,{"name":83,"etf":84,"change":85,"price":86,"is_up":11},"Financials","XLF",0.24,54.01,{"name":88,"etf":89,"change":90,"price":91,"is_up":66},"Healthcare","XLV",-0.17,167.09,{"name":93,"etf":94,"change":95,"price":96,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Energy","XLE",0.47,63.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Materials","XLB",0.46,49.73,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Comm Services","XLC",0.04,111.65,[133,138,142,146],{"ticker":134,"name":135,"price":136,"change":137,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":139,"name":140,"price":141,"change":115,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":143,"name":144,"price":145,"change":23,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":147,"name":148,"price":149,"change":150,"is_up":66},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":152,"page":153,"page_size":154,"total_pages":153,"summary":155,"data":161},365,1,1000,{"period_high":25,"period_low":156,"average_volume":157,"total_volume":158,"period_return":159,"latest_close":17,"start_date":160,"end_date":5},28.3,28594,10436673.959801,52.15,"2025-04-24",[162,165,174,185,196,205,215,225,235,246,257,268,278,288,297,308,316,324,331,340,350,360,370,380,389,398,407,416,427,438,447,457,465,474,484,494,504,514,524,534,544,551,561,572,580,588,598,608,618,628,638,648,658,667,675,685,693,703,711,719,729,738,745,752,760,767,774,782,789,795,801,809,816,823,830,839,848,856,863,869,875,883,892,901,910,917,923,931,938,945,950,958,966,972,980,988,994,1002,1010,1017,1025,1033,1041,1050,1057,1066,1073,1080,1087,1095,1102,1110,1118,1127,1134,1142,1151,1159,1168,1176,1183,1191,1197,1203,1211,1219,1226,1234,1240,1248,1255,1264,1272,1279,1286,1294,1301,1309,1317,1324,1332,1339,1347,1354,1361,1367,1374,1380,1388,1395,1402,1411,1418,1427,1435,1442,1450,1457,1464,1471,1477,1485,1492,1499,1507,1512,1518,1527,1534,1541,1547,1553,1560,1565,1571,1578,1584,1592,1598,1605,1613,1618,1623,1628,1634,1640,1647,1654,1661,1668,1674,1679,1686,1690,1694,1701,1706,1714,1721,1727,1734,1741,1748,1755,1762,1768,1775,1780,1786,1791,1799,1806,1815,1821,1825,1833,1839,1847,1855,1862,1870,1878,1885,1891,1900,1906,1915,1923,1930,1938,1946,1955,1960,1966,1972,1979,1985,1988,1995,2002,2010,2019,2026,2034,2041,2048,2054,2062,2068,2074,2080,2088,2092,2098,2104,2109,2117,2123,2128,2135,2142,2146,2150,2155,2160,2167,2173,2181,2187,2192,2197,2204,2210,2217,2221,2229,2234,2241,2248,2256,2262,2269,2276,2284,2288,2294,2299,2304,2310,2317,2323,2329,2334,2340,2347,2354,2360,2368,2376,2384,2391,2399,2406,2412,2420,2426,2432,2437,2445,2451,2456,2460,2465,2471,2476,2483,2490,2495,2501,2508,2513,2519,2526,2533,2539,2546,2552,2559,2566,2574,2580,2585,2591,2596,2601,2608,2612,2617,2624,2630,2635,2640,2643,2648,2654,2660,2666,2672,2677,2682,2684,2689,2697,2702,2708,2714,2721,2727,2732,2738,2743,2749,2755,2761,2767],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":163,"vwap":164},229,43.9075,{"date":166,"open":167,"high":168,"low":169,"close":21,"change":170,"percent_change":110,"volume":171,"transactions":172,"vwap":173},"2026-10-05",43.41,43.705,43.3599,0.3748,27476.190463,215,43.5567,{"date":175,"open":176,"high":177,"low":178,"close":179,"change":180,"percent_change":181,"volume":182,"transactions":183,"vwap":184},"2026-10-02",43.2,43.2801,43.1999,43.2647,0.3824,0.89,22058.919895,151,43.2379,{"date":186,"open":187,"high":188,"low":189,"close":190,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-01",42.65,42.92,42.42,42.8823,0.307,0.72,24505.069354,250,42.7183,{"date":197,"open":198,"high":198,"low":199,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",42.87,42.5753,-0.1447,-0.34,17859.036,122,42.6932,{"date":206,"open":207,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",42.86,42.525,42.72,0.0285,0.07,25375.22082,316,42.6737,{"date":216,"open":217,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",42.81,42.59,42.6915,-0.4444,-1.03,9177.799,129,42.7405,{"date":226,"open":227,"high":228,"low":227,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",42.89,43.18,43.1359,0.2889,0.67,8908.243083,97,43.0256,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",42.78,42.98,42.77,42.847,-0.1891,-0.44,15273.8905,120,42.8598,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",43.04,43.23,43.02,43.0361,-0.1979,-0.46,19135.5708,96,43.1611,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",43.3,43.339,43.11,43.234,-0.0514,-0.12,28951.570745,147,43.1927,{"date":269,"open":270,"high":271,"low":270,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",42.97,43.36,43.2854,0.4454,1.04,152507.5544,282,43.2835,{"date":279,"open":280,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",42.93,42.615,42.84,-0.0327,-0.08,21839.2458,170,42.7429,{"date":289,"open":290,"high":290,"low":291,"close":292,"change":293,"percent_change":231,"volume":294,"transactions":295,"vwap":296},"2026-09-17",42.935,42.8407,42.8727,0.2868,18473.81362,168,42.8839,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",42.95,42.969,42.3606,42.5859,-0.1741,-0.41,30848.6971,174,42.8458,{"date":309,"open":310,"high":310,"low":311,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":183,"vwap":315},"2026-09-15",43.03,42.76,-0.2221,-0.52,21883.9781,42.8101,{"date":317,"open":198,"high":261,"low":198,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-14",42.9821,-0.3363,-0.78,39578.406485,369,43.0046,{"date":325,"open":176,"high":271,"low":176,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":183,"vwap":330},"2026-09-11",43.3184,0.5865,1.37,19553.332697,43.3112,{"date":332,"open":333,"high":299,"low":334,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-10",42.7796,42.7319,-0.3799,-0.88,13965.79415,162,42.8459,{"date":341,"open":342,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-09",43.37,43.07,43.1118,-0.2497,-0.58,25273.7577,182,43.1676,{"date":351,"open":352,"high":353,"low":354,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-08",43.39,43.54,43.3615,-0.1585,-0.36,18581.6489,198,43.4563,{"date":361,"open":362,"high":363,"low":364,"close":362,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-04",43.52,43.59,43.46,-0.0998,-0.23,13334.5967,163,43.5251,{"date":371,"open":372,"high":373,"low":372,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-03",43.17,43.65,43.6198,0.4898,1.14,24055.4756,351,43.4948,{"date":381,"open":261,"high":372,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-02",43.0399,43.13,0.13,0.3,14299.1396,172,43.1314,{"date":390,"open":391,"high":391,"low":299,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-01",43.25,43,-0.3851,-0.89,41289.6896,370,43.0596,{"date":399,"open":342,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":266,"vwap":406},"2026-08-31",43.43,43.28,43.3851,-0.1429,-0.33,15528.6377,43.3693,{"date":408,"open":409,"high":410,"low":364,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":348,"vwap":415},"2026-08-28",43.72,43.795,43.528,-0.2763,-0.63,25093.665191,43.5522,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-27",43.8,43.86,43.7501,43.8043,-0.0708,-0.16,9781.979258,128,43.8045,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-26",43.765,43.95,43.73,43.8751,0.1721,0.39,9125.9597,141,43.8342,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":385,"volume":445,"transactions":286,"vwap":446},"2026-08-25",43.66,43.78,43.5238,43.703,0.1288,22457.0987,43.6645,{"date":448,"open":449,"high":450,"low":449,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-24",43.4262,43.5997,43.5742,-0.0958,-0.22,35165.3821,165,43.5407,{"date":458,"open":440,"high":459,"low":362,"close":460,"change":461,"percent_change":192,"volume":462,"transactions":463,"vwap":464},"2026-08-21",43.74,43.67,0.3125,40663.6452,266,43.655,{"date":466,"open":362,"high":467,"low":468,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-20",43.58,43.3575,-0.2892,-0.66,8604.2645,86,43.4945,{"date":475,"open":476,"high":477,"low":478,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-19",43.725,43.87,43.6467,-0.0483,-0.11,11235.4635,115,43.769,{"date":485,"open":486,"high":487,"low":488,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-18",43.91,43.93,43.695,-0.5557,-1.26,17784.364893,166,43.8156,{"date":495,"open":496,"high":25,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-17",44.34,44.22,44.2507,-0.0635,-0.14,25941.1855,211,44.3212,{"date":505,"open":506,"high":507,"low":506,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-14",44.2,44.4,44.3142,0.0407,0.09,13188.6355,133,44.308,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":503},"2026-08-13",44.24,44.415,44.235,44.2735,0.1906,0.43,28515.3285,201,{"date":525,"open":526,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-12",44.25,44.04,44.0829,0.1931,0.44,26468.1805,220,44.1058,{"date":535,"open":536,"high":537,"low":419,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-11",43.97,44.1,43.8898,0.0198,0.05,8597.7795,125,43.9125,{"date":545,"open":477,"high":546,"low":477,"close":477,"change":547,"percent_change":510,"volume":548,"transactions":549,"vwap":550},"2026-08-10",44.01,0.0374,25868.019204,195,43.961,{"date":552,"open":553,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-07",43.92,43.68,43.8326,0.2726,0.63,44561.382692,110,43.6978,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-06",43.55,43.69,43.5368,43.56,0.0269,0.06,19144.4335,135,43.613,{"date":573,"open":574,"high":477,"low":362,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":368,"vwap":579},"2026-08-05",43.83,43.5331,-0.0269,-0.06,19050.7415,43.7727,{"date":581,"open":582,"high":460,"low":582,"close":566,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-04",43.01,0.91,2.13,24926.396778,281,43.3407,{"date":589,"open":590,"high":591,"low":592,"close":187,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-03",42.22,42.71,42.21,0.4124,0.98,22313.4855,196,42.519,{"date":599,"open":600,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-31",42.34,42.08,42.2376,0.2114,0.5,16391.7805,93,42.2579,{"date":609,"open":610,"high":611,"low":612,"close":611,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-30",41.794,42.0262,41.665,0.5162,1.24,8440.2965,117,41.8673,{"date":619,"open":620,"high":621,"low":622,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-29",42.12,42.15,41.51,-0.6434,-1.53,18344.6565,197,41.793,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":348,"vwap":637},"2026-07-28",41.79,42.16,41.77,42.1534,0.0581,0.14,93435.5555,42.0918,{"date":639,"open":640,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-27",42.25,41.8,42.0953,0.214,0.51,26729.2465,362,41.9507,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":384,"volume":655,"transactions":656,"vwap":657},"2026-07-24",41.96,42.17,41.845,41.8813,0.0557,22363.5995,143,42.0317,{"date":659,"open":660,"high":660,"low":661,"close":662,"change":663,"percent_change":242,"volume":664,"transactions":665,"vwap":666},"2026-07-23",42,41.645,41.8256,-0.1858,7722.3083,114,41.8783,{"date":668,"open":641,"high":669,"low":641,"close":670,"change":671,"percent_change":-6,"volume":672,"transactions":673,"vwap":674},"2026-07-22",42.23,42.0114,-0.0009,11306.3083,142,42.0701,{"date":676,"open":677,"high":678,"low":677,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-21",41.71,42.05,42.0123,0.5849,1.41,43003.109673,149,41.9533,{"date":686,"open":630,"high":630,"low":687,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-20",41.4274,-0.1292,-0.31,38583.9843,295,41.5771,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":542,"vwap":702},"2026-07-17",41.515,41.68,41.48,41.5566,-0.1253,-0.3,9113.971358,41.5475,{"date":704,"open":705,"high":630,"low":705,"close":706,"change":707,"percent_change":366,"volume":708,"transactions":709,"vwap":710},"2026-07-16",41.56,41.6819,-0.0954,11040.6053,185,41.6637,{"date":712,"open":631,"high":631,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":549,"vwap":718},"2026-07-15",41.62,41.7773,-0.2886,-0.69,43810.1983,41.6795,{"date":720,"open":721,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-14",42.3099,42.02,42.0659,0.1359,0.32,16658.9673,112,42.1677,{"date":730,"open":631,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":606,"vwap":737},"2026-07-13",42.164645,41.92,41.93,-0.48,-1.13,8445.928401,42.0243,{"date":739,"open":740,"high":741,"low":600,"close":742,"change":743,"percent_change":211,"volume":744,"transactions":9,"vwap":742},"2026-07-10",42.437,42.47,42.41,0.03,15300,{"date":746,"open":747,"high":748,"low":747,"close":749,"change":750,"percent_change":594,"volume":751,"transactions":9,"vwap":749},"2026-07-09",42.2,42.515,42.38,0.411,14900,{"date":753,"open":632,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-08",41.99,41.64,41.969,-0.021,-0.05,51800,{"date":761,"open":762,"high":762,"low":763,"close":754,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":754},"2026-07-07",42.28,41.91,-0.407,-0.96,43900,{"date":768,"open":631,"high":769,"low":631,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-06",42.46,42.397,0.424,1.01,63400,{"date":775,"open":776,"high":187,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-02",42.48,41.67,41.973,-0.347,-0.82,24200,{"date":783,"open":784,"high":784,"low":785,"close":786,"change":689,"percent_change":787,"volume":788,"transactions":9,"vwap":786},"2026-07-01",42.63,42.3,42.32,-0.73,15400,{"date":790,"open":189,"high":791,"low":189,"close":784,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":784},"2026-06-30",42.7,0.288,0.68,56400,{"date":796,"open":733,"high":797,"low":733,"close":798,"change":799,"percent_change":594,"volume":800,"transactions":9,"vwap":798},"2026-06-29",42.37,42.342,0.41,14000,{"date":802,"open":803,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-06-26",42.14,41.9,41.932,-0.356,-0.84,9000,{"date":810,"open":811,"high":811,"low":592,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-25",42.602,42.288,0.385,0.92,18500,{"date":817,"open":818,"high":640,"low":819,"close":820,"change":821,"percent_change":480,"volume":822,"transactions":9,"vwap":820},"2026-06-24",41.94,41.7,41.903,-0.047,8300,{"date":824,"open":825,"high":631,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-23",41.72,41.95,-0.93,-2.17,19000,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-22",42.9,43.029999,42.675,42.88,0.332,0.78,59600,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-18",42.68,42.715,42.5,42.548,0.456,1.08,14100,{"date":849,"open":850,"high":237,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-17",42.64,42.080002,42.091999,-0.325,-0.77,4800,{"date":857,"open":858,"high":270,"low":859,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-16",42.905,42.417,-0.393,-0.92,5900,{"date":864,"open":280,"high":865,"low":239,"close":217,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":217},"2026-06-15",42.949,0.611,1.45,57800,{"date":870,"open":871,"high":762,"low":763,"close":872,"change":873,"percent_change":181,"volume":874,"transactions":9,"vwap":872},"2026-06-12",42.055,42.199,0.373,11700,{"date":876,"open":877,"high":878,"low":879,"close":878,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":878},"2026-06-11",41.15,41.826,41.09,1.113,2.73,3800,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-10",41.41,41.54,40.68,40.713,-0.667,-1.61,22200,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-09",41.915,42.09,40.3,41.38,-0.081,-0.2,52600,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-08",41.53,41.81,41.435,41.461,0.301,0.73,27700,{"date":911,"open":912,"high":913,"low":126,"close":126,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":126},"2026-06-05",41.85,42.099998,-1.42,-3.33,6500,{"date":918,"open":919,"high":841,"low":919,"close":920,"change":921,"percent_change":510,"volume":922,"transactions":9,"vwap":920},"2026-06-04",42.29,42.58,0.037,8600,{"date":924,"open":925,"high":841,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-03",42.493,42.45,42.543,-0.018,-0.04,5100,{"date":932,"open":933,"high":920,"low":747,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-02",42.26,42.561,0.464,1.1,12000,{"date":939,"open":733,"high":940,"low":941,"close":942,"change":943,"percent_change":58,"volume":944,"transactions":9,"vwap":942},"2026-06-01",42.19,41.89,42.097,0.188,20900,{"date":946,"open":947,"high":620,"low":641,"close":948,"change":949,"percent_change":120,"volume":815,"transactions":9,"vwap":948},"2026-05-29",41.88,41.909,0.439,{"date":951,"open":952,"high":819,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-05-28",41.23,41.21,41.47,0.093,0.22,11200,{"date":959,"open":960,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-05-27",41.52,41.33,41.377,-0.101,-0.24,17900,{"date":967,"open":622,"high":622,"low":885,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-05-26",41.478,0.598,1.46,6700,{"date":973,"open":974,"high":975,"low":974,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-05-22",40.59,40.93,40.88,0.6,1.49,8000,{"date":981,"open":982,"high":983,"low":984,"close":983,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":983},"2026-05-21",40.095001,40.28,39.94,0.34,0.85,10900,{"date":989,"open":990,"high":984,"low":990,"close":984,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":984},"2026-05-20",39.44,0.578,1.47,6100,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":808,"transactions":9,"vwap":999},"2026-05-19",39.17,39.56,39.09,39.362,-0.208,-0.53,{"date":1003,"open":1004,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-18",39.635,39.319,39.57,-0.165,-0.42,21900,{"date":1011,"open":1012,"high":984,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":909,"transactions":9,"vwap":1014},"2026-05-15",39.76,39.7,39.735,-0.498,-1.24,{"date":1018,"open":1019,"high":1020,"low":1019,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-14",40.060001,40.368,40.233,0.274,0.69,15000,{"date":1026,"open":1027,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-13",40.080002,39.84,39.959,0.007,0.02,27200,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1036,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1036},"2026-05-12",39.95,39.952,39.43,-0.241,-0.6,7900,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-11",40.084999,40.24,40.040001,40.193,0.341,0.86,87100,{"date":1051,"open":1013,"high":1052,"low":1013,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-08",39.91,39.852,0.322,0.81,5500,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-07",39.73,39.845,39.42,39.53,-0.409,-1.02,7500,{"date":1067,"open":1019,"high":1019,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-06",39.62,39.939,0.099,0.25,8800,{"date":1074,"open":1075,"high":1076,"low":1075,"close":1028,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1028},"2026-05-05",39.58,39.97,0.485,1.23,7200,{"date":1081,"open":1037,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1065,"transactions":9,"vwap":1084},"2026-05-04",39.59,39.26,39.355,-0.073,-0.19,{"date":1088,"open":1089,"high":1090,"low":1089,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-05-01",39.39,39.49,39.428,0.078,0.2,5400,{"date":1096,"open":1097,"high":1098,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-04-30",38.61,39.35,0.739,1.91,6800,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":85,"volume":1109,"transactions":9,"vwap":1107},"2026-04-29",38.64,38.659,38.48,38.611,0.092,4300,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":221,"volume":1117,"transactions":9,"vwap":1115},"2026-04-28",38.55,38.7,38.37,38.519,-0.401,10800,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-04-27",39.02,39.025002,38.78,38.92,-0.102,-0.26,112300,{"date":1128,"open":1129,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1079,"transactions":9,"vwap":1131},"2026-04-24",39.25,38.91,39.021999,-0.026,-0.07,{"date":1135,"open":1136,"high":1137,"low":1136,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-04-23",38.89,39.21,39.048,0.088,0.23,13100,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-04-22",38.985,39.029999,38.805,38.96,0.222,0.57,19600,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":423,"volume":1158,"transactions":9,"vwap":1156},"2026-04-21",38.84,39.060001,38.69,38.738,-0.062,140300,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-04-20",38.74,38.81,38.68,38.8,0.075,0.19,16800,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":944,"transactions":9,"vwap":1173},"2026-04-17",38.62,38.82,38.41,38.725,0.508,1.33,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":1149,"volume":1072,"transactions":9,"vwap":1181},"2026-04-16",38.035,38.24,37.975,38.217,0.217,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":510,"volume":1190,"transactions":9,"vwap":1188},"2026-04-15",37.87,38.02,37.79,38,0.036,3500,{"date":1192,"open":1193,"high":1188,"low":1193,"close":1194,"change":1195,"percent_change":1055,"volume":1196,"transactions":9,"vwap":1194},"2026-04-14",37.66,37.964,0.304,9300,{"date":1198,"open":1199,"high":1193,"low":1199,"close":1193,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1193},"2026-04-13",36.96,0.617,1.67,860900,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":821,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1208},"2026-04-10",37.07,37.165,37.0099983,37.042999,-0.13,5300,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":725,"volume":1218,"transactions":9,"vwap":1216},"2026-04-09",36.97,37.2,36.94,37.09,0.12,10700,{"date":1220,"open":1216,"high":1221,"low":1222,"close":1213,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1213},"2026-04-08",37.099998,36.82,0.941,2.61,20000,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":635,"volume":1233,"transactions":9,"vwap":1231},"2026-04-07",35.82,36.029999,35.77,36.028999,0.052,18900,{"date":1235,"open":1236,"high":1237,"low":1228,"close":1238,"change":1239,"percent_change":38,"volume":965,"transactions":9,"vwap":1238},"2026-04-06",35.85,36,35.977,0.207,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1230,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1230},"2026-04-02",35.2,35.99,35.165,0.15,0.42,15500,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1252,"change":1166,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1252},"2026-04-01",35.68,35.9,35.62,0.54,724400,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-03-31",34.86,35.47,34.74,35.43,0.948,2.75,30200,{"date":1265,"open":1266,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-03-30",34.96,34.37,34.482,-0.621,-1.77,19800,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":689,"percent_change":336,"volume":1278,"transactions":9,"vwap":1277},"2026-03-27",35.23,35.38,35.040001,35.103,14800,{"date":1280,"open":1230,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1065,"transactions":9,"vwap":1283},"2026-03-26",35.941,35.4,35.413,-0.728,-2.01,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":385,"volume":1293,"transactions":9,"vwap":1291},"2026-03-25",36.34,36.35,36.060001,36.141,0.109,7000,{"date":1295,"open":1296,"high":1297,"low":1296,"close":1298,"change":1299,"percent_change":105,"volume":1300,"transactions":9,"vwap":1298},"2026-03-24",35.66,36.14,36.032001,0.168,17500,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":935,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1306},"2026-03-23",35.87,36.31,35.771,35.864,1.31,35900,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1282,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1282},"2026-03-20",35.547,35.76,35.345,-0.59,-1.64,11600,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1243,"change":1322,"percent_change":1323,"volume":1101,"transactions":9,"vwap":1243},"2026-03-19",35.57,36.108,35.565,0.125,0.35,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-03-18",36.3,36.33,35.865,-0.561,-1.54,12500,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1336,"change":1337,"percent_change":1338,"volume":1293,"transactions":9,"vwap":1336},"2026-03-17",36.56,36.574,36.426,0.133,0.37,{"date":1340,"open":1327,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-03-16",36.451,36.24,36.293,0.371,1.03,8500,{"date":1348,"open":1349,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":744,"transactions":9,"vwap":1351},"2026-03-13",36.226,35.92,35.922,-0.008,-0.02,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1358,"change":1359,"percent_change":1360,"volume":1024,"transactions":9,"vwap":1358},"2026-03-12",36.02,36.18,35.93,-0.49,-1.35,{"date":1362,"open":1363,"high":1363,"low":1289,"close":1364,"change":1365,"percent_change":1366,"volume":1040,"transactions":9,"vwap":1364},"2026-03-11",36.615,36.42,-0.092,-0.25,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":1000,"percent_change":1373,"volume":1101,"transactions":9,"vwap":1372},"2026-03-10",36.66,36.936,36.51,36.512,-0.57,{"date":1375,"open":1376,"high":1377,"low":1230,"close":1377,"change":1344,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1377},"2026-03-09",35.88,36.72,1.02,61900,{"date":1381,"open":1382,"high":1383,"low":1342,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-03-06",36.281,36.58,36.349,-0.581,-1.57,17600,{"date":1389,"open":1390,"high":1391,"low":1363,"close":1392,"change":689,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1392},"2026-03-05",37.13,37.24,36.93,-0.83,6900,{"date":1396,"open":1397,"high":1398,"low":1397,"close":1391,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1391},"2026-03-04",37,37.33,0.364,0.99,10500,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-03-03",36.6,37.040001,36.335,36.876,-0.648,-1.73,17200,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1414,"change":1416,"percent_change":1373,"volume":1417,"transactions":9,"vwap":1414},"2026-03-02",37.47,37.524,37.31,-0.214,12700,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-02-27",37.595,37.78,37.53,37.738,-0.005,-0.01,51600,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":689,"volume":1434,"transactions":9,"vwap":1432},"2026-02-26",37.6,37.77,37.4,37.743,-0.118,14200,{"date":1436,"open":1421,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":521,"volume":1441,"transactions":9,"vwap":1439},"2026-02-25",37.92,37.72,37.861,0.163,23400,{"date":1443,"open":1444,"high":1445,"low":1398,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-02-24",37.43,37.75,37.698,0.287,0.77,23500,{"date":1451,"open":1452,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":1009,"transactions":9,"vwap":1454},"2026-02-23",37.822,37.285,37.411,-0.443,-1.17,{"date":1458,"open":1459,"high":1460,"low":1459,"close":1461,"change":1462,"percent_change":1463,"volume":1024,"transactions":9,"vwap":1461},"2026-02-20",37.54,37.89,37.854,0.264,0.7,{"date":1465,"open":1466,"high":1429,"low":1431,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2026-02-19",37.52,37.59,-0.103,-0.27,37100,{"date":1472,"open":1420,"high":1473,"low":1459,"close":1474,"change":1475,"percent_change":521,"volume":1476,"transactions":9,"vwap":1474},"2026-02-18",37.9,37.693,0.162,22700,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":1483,"percent_change":743,"volume":1484,"transactions":9,"vwap":1482},"2026-02-17",37.41,37.68,37.17,37.531,0.013,84500,{"date":1486,"open":1221,"high":1487,"low":1221,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2026-02-13",37.694,37.518,0.435,1.17,8100,{"date":1493,"open":1188,"high":1188,"low":1494,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-02-12",37.049999,37.083,-0.674,-1.79,9400,{"date":1500,"open":1501,"high":1430,"low":1502,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2026-02-11",37.76,37.425,37.757,0.422,1.13,18100,{"date":1508,"open":1413,"high":1509,"low":1510,"close":1510,"change":1511,"percent_change":500,"volume":1271,"transactions":9,"vwap":1510},"2026-02-10",37.5,37.335,-0.051,{"date":1513,"open":1514,"high":1515,"low":1514,"close":1516,"change":1232,"percent_change":635,"volume":1517,"transactions":9,"vwap":1516},"2026-02-09",37.22,37.515,37.386,22300,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2026-02-06",36.955,37.37,36.89,37.334,1.051,2.9,38700,{"date":1528,"open":1529,"high":1529,"low":1357,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-02-05",36.5,36.283,-0.184,-0.5,13400,{"date":1535,"open":1536,"high":1536,"low":1537,"close":1538,"change":1116,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1538},"2026-02-04",36.88,36.12,36.467,-1.09,33600,{"date":1542,"open":1397,"high":1543,"low":1529,"close":1544,"change":1545,"percent_change":366,"volume":1546,"transactions":9,"vwap":1544},"2026-02-03",37.021,36.868,-0.086,19400,{"date":1548,"open":1549,"high":1397,"low":1549,"close":1550,"change":521,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1550},"2026-02-02",36.39,36.954,1.18,19200,{"date":1554,"open":1536,"high":1536,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2026-01-30",36.36,36.524,-0.546,-1.47,16900,{"date":1561,"open":1562,"high":1562,"low":1563,"close":1205,"change":929,"percent_change":480,"volume":1564,"transactions":9,"vwap":1205},"2026-01-29",37.21,36.67,48200,{"date":1566,"open":1567,"high":1568,"low":1494,"close":1569,"change":956,"percent_change":977,"volume":1570,"transactions":9,"vwap":1569},"2026-01-28",37.114,37.14,37.11,25300,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1522,"change":1217,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1522},"2026-01-27",36.835,36.95,36.826,0.33,23000,{"date":1579,"open":1580,"high":1581,"low":1580,"close":1582,"change":956,"percent_change":977,"volume":1583,"transactions":9,"vwap":1582},"2026-01-26",36.61,36.84,36.77,35300,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":500,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1589},"2026-01-23",36.545,36.625,36.41,36.55,-0.38,16000,{"date":1593,"open":1594,"high":1392,"low":1589,"close":1595,"change":1596,"percent_change":1597,"volume":1300,"transactions":9,"vwap":1595},"2026-01-22",36.9,36.69,0.1,0.27,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":530,"percent_change":1604,"volume":1293,"transactions":9,"vwap":1603},"2026-01-21",36.46,36.609,36.29,36.59,1.22,{"date":1606,"open":1607,"high":1608,"low":1537,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2026-01-20",36.17,36.52,36.15,-0.606,-1.65,39700,{"date":1614,"open":1536,"high":1615,"low":1616,"close":1617,"change":1085,"percent_change":899,"volume":957,"transactions":9,"vwap":1617},"2026-01-16",36.91,36.68,36.756,{"date":1619,"open":1392,"high":1620,"low":1621,"close":1621,"change":85,"percent_change":1622,"volume":1577,"transactions":9,"vwap":1621},"2026-01-15",37.064999,36.829,0.66,{"date":1624,"open":1383,"high":1580,"low":1289,"close":1625,"change":1626,"percent_change":1353,"volume":1627,"transactions":9,"vwap":1625},"2026-01-14",36.589,-0.009,15200,{"date":1629,"open":1582,"high":1582,"low":1630,"close":1631,"change":1632,"percent_change":423,"volume":1633,"transactions":9,"vwap":1631},"2026-01-13",36.54,36.598,-0.057,38100,{"date":1635,"open":1326,"high":1636,"low":1326,"close":1637,"change":1638,"percent_change":192,"volume":1639,"transactions":9,"vwap":1637},"2026-01-12",36.678,36.655,0.263,35200,{"date":1641,"open":1642,"high":1643,"low":1642,"close":1644,"change":1645,"percent_change":95,"volume":1646,"transactions":9,"vwap":1644},"2026-01-09",36.16,36.45,36.392,0.433,37800,{"date":1648,"open":1649,"high":1237,"low":1303,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2026-01-08",35.91,35.959,-0.065,-0.18,38600,{"date":1655,"open":1656,"high":1656,"low":1657,"close":1658,"change":1659,"percent_change":735,"volume":1660,"transactions":9,"vwap":1658},"2026-01-07",36.175,35.999,36.023998,-0.411,86800,{"date":1662,"open":1663,"high":1664,"low":1663,"close":1665,"change":1666,"percent_change":1667,"volume":1498,"transactions":9,"vwap":1665},"2026-01-06",35.974,36.459,36.435,0.469,1.3,{"date":1669,"open":1670,"high":1671,"low":1303,"close":1672,"change":1673,"percent_change":557,"volume":788,"transactions":9,"vwap":1672},"2026-01-05",35.96,36.040001,35.966,0.226,{"date":1675,"open":1676,"high":1312,"low":1676,"close":1677,"change":105,"percent_change":1175,"volume":1678,"transactions":9,"vwap":1677},"2026-01-02",35.53,35.74,659000,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1683,"change":1684,"percent_change":1685,"volume":1491,"transactions":9,"vwap":1683},"2025-12-31",35.52,35.524,35.27,-0.37,-1.04,{"date":1687,"open":1688,"high":1688,"low":1689,"close":1689,"change":577,"percent_change":90,"volume":1491,"transactions":9,"vwap":1689},"2025-12-30",35.73,35.64,{"date":1691,"open":1236,"high":1236,"low":1296,"close":1692,"change":1693,"percent_change":1373,"volume":1196,"transactions":9,"vwap":1692},"2025-12-29",35.7,-0.203,{"date":1695,"open":1251,"high":1696,"low":1236,"close":1697,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1697},"2025-12-26",35.929,35.903,0.001,0,4600,{"date":1702,"open":1703,"high":1649,"low":1703,"close":1704,"change":1705,"percent_change":58,"volume":1101,"transactions":9,"vwap":1704},"2025-12-24",35.78,35.902,0.161,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":1712,"percent_change":1086,"volume":1713,"transactions":9,"vwap":1711},"2025-12-23",35.69,35.75,35.6,35.741,-0.069,25500,{"date":1715,"open":1716,"high":1717,"low":1312,"close":1718,"change":1719,"percent_change":1720,"volume":1401,"transactions":9,"vwap":1718},"2025-12-22",35.83,35.89,35.81,0.251,0.71,{"date":1722,"open":1723,"high":1724,"low":1723,"close":1725,"change":1726,"percent_change":274,"volume":1101,"transactions":9,"vwap":1725},"2025-12-19",35.48,35.67,35.559,0.366,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":1733,"percent_change":583,"volume":1498,"transactions":9,"vwap":1732},"2025-12-18",35.34,35.491,35.16,35.193,0.316,{"date":1735,"open":1736,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":1740,"volume":1196,"transactions":9,"vwap":1738},"2025-12-17",35.37,34.87,34.877,-0.423,-1.2,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":1652,"percent_change":72,"volume":1747,"transactions":9,"vwap":1746},"2025-12-16",35.383,35.51,35.152,35.3,22900,{"date":1749,"open":1750,"high":1750,"low":1751,"close":1723,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1723},"2025-12-15",35.63,35.461,0.073,0.21,15100,{"date":1756,"open":1670,"high":1670,"low":1757,"close":1758,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1758},"2025-12-12",35.349,35.407,-0.685,-1.9,12800,{"date":1763,"open":1228,"high":1764,"low":1230,"close":1765,"change":1766,"percent_change":80,"volume":1767,"transactions":9,"vwap":1765},"2025-12-11",36.124,36.091999,0.192,12600,{"date":1769,"open":1770,"high":1771,"low":1770,"close":1251,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1251},"2025-12-10",35.44,35.964,0.493,1.39,13600,{"date":1776,"open":1777,"high":1778,"low":1777,"close":1758,"change":1779,"percent_change":1596,"volume":1767,"transactions":9,"vwap":1758},"2025-12-09",35.39,35.59,0.034,{"date":1781,"open":1681,"high":1681,"low":1782,"close":1782,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1782},"2025-12-08",35.373,-0.052,-0.15,31300,{"date":1787,"open":1275,"high":1788,"low":1275,"close":1789,"change":1790,"percent_change":23,"volume":862,"transactions":9,"vwap":1789},"2025-12-05",35.54,35.425,0.17,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":1166,"volume":1798,"transactions":9,"vwap":1796},"2025-12-04",35.15,35.35,35.099998,35.255,0.066,15700,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":1805,"percent_change":799,"volume":1761,"transactions":9,"vwap":1804},"2025-12-03",35.12,35.21,34.95,35.189,0.143,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1811},"2025-12-02",35.125,35.18,34.91,35.046001,0.124,0.36,21500,{"date":1816,"open":1817,"high":1793,"low":1818,"close":1818,"change":1819,"percent_change":1820,"volume":922,"transactions":9,"vwap":1818},"2025-12-01",34.997,34.922,-0.192,-0.55,{"date":1822,"open":1266,"high":1808,"low":1266,"close":1823,"change":1753,"percent_change":977,"volume":1824,"transactions":9,"vwap":1823},"2025-11-28",35.114,2900,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":1831,"percent_change":1832,"volume":922,"transactions":9,"vwap":1830},"2025-11-26",34.761,35.044998,34.736,34.904,0.368,1.07,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":1338,"percent_change":846,"volume":808,"transactions":9,"vwap":1838},"2025-11-25",34.205,34.58,34.18,34.536,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1844,"change":1845,"percent_change":1846,"volume":1747,"transactions":9,"vwap":1844},"2025-11-24",34,34.243,33.955,34.166,0.541,1.61,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":1853,"percent_change":1854,"volume":1316,"transactions":9,"vwap":1852},"2025-11-21",33.25,33.85,33.23,33.625,0.511,1.54,{"date":1856,"open":1857,"high":1858,"low":26,"close":26,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":26},"2025-11-20",34.39,34.41,-0.748,-2.21,23200,{"date":1863,"open":1864,"high":1865,"low":1864,"close":1866,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1866},"2025-11-19",33.73,34.040001,33.862,0.097,0.29,301500,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":1876,"percent_change":1877,"volume":1141,"transactions":9,"vwap":1875},"2025-11-18",33.76,33.98,33.52,33.765,-0.119,-0.35,{"date":1879,"open":1880,"high":1858,"low":1881,"close":1882,"change":1883,"percent_change":1884,"volume":1032,"transactions":9,"vwap":1882},"2025-11-17",34.22,33.75,33.884,-0.392,-1.14,{"date":1886,"open":1267,"high":1887,"low":1888,"close":1888,"change":1889,"percent_change":964,"volume":1890,"transactions":9,"vwap":1888},"2025-11-14",34.477,34.276,-0.084,9600,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1896},"2025-11-13",34.84,34.92,34.31,34.36,-0.711,-2.03,36200,{"date":1901,"open":1902,"high":1809,"low":1276,"close":1903,"change":1904,"percent_change":1576,"volume":1905,"transactions":9,"vwap":1903},"2025-11-12",35.13,35.070999,0.117,14600,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1911},"2025-11-11",34.97,35.0099983,34.875,34.954,-0.111,-0.32,3200,{"date":1916,"open":1917,"high":1793,"low":1918,"close":1919,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1919},"2025-11-10",34.94,34.76,35.064999,0.446,1.29,9900,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1926,"change":1928,"percent_change":1071,"volume":1929,"transactions":9,"vwap":1926},"2025-11-07",34.165,34.619,34.084,0.085,4900,{"date":1931,"open":1932,"high":1932,"low":1933,"close":1934,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1934},"2025-11-06",34.75,34.415,34.534,-0.377,-1.08,5800,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":1944,"percent_change":1945,"volume":1627,"transactions":9,"vwap":1943},"2025-11-05",34.69,35.07,34.683,34.911,0.466,1.35,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1951},"2025-11-04",34.43,34.73,34.4,34.445,-0.45,-1.29,8200,{"date":1956,"open":1795,"high":1795,"low":1957,"close":1958,"change":1132,"percent_change":1133,"volume":1959,"transactions":9,"vwap":1958},"2025-11-03",34.63,34.895,87800,{"date":1961,"open":1894,"high":1962,"low":1963,"close":1964,"change":1965,"percent_change":977,"volume":1552,"transactions":9,"vwap":1964},"2025-10-31",34.99,34.72,34.921,0.208,{"date":1967,"open":1968,"high":1795,"low":1940,"close":1969,"change":1970,"percent_change":470,"volume":1971,"transactions":9,"vwap":1969},"2025-10-30",34.83,34.713,-0.229,32500,{"date":1973,"open":1801,"high":1974,"low":1975,"close":1976,"change":1977,"percent_change":1245,"volume":1978,"transactions":9,"vwap":1976},"2025-10-29",35.192,34.88,34.942,0.051,17300,{"date":1980,"open":1981,"high":1981,"low":1982,"close":1983,"change":1652,"percent_change":72,"volume":1984,"transactions":9,"vwap":1983},"2025-10-28",35.060001,34.81,34.891,24500,{"date":1986,"open":1795,"high":1795,"low":1962,"close":1903,"change":1987,"percent_change":557,"volume":971,"transactions":9,"vwap":1903},"2025-10-27",0.218,{"date":1989,"open":1909,"high":1990,"low":1991,"close":1991,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1991},"2025-10-24",35.02,34.853,0.257,0.74,36600,{"date":1996,"open":1997,"high":1998,"low":1997,"close":1999,"change":2000,"percent_change":1921,"volume":2001,"transactions":9,"vwap":1999},"2025-10-23",34.375,34.64,34.596,0.442,32800,{"date":2003,"open":2004,"high":2004,"low":2005,"close":2006,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2006},"2025-10-22",34.23,33.91,34.154,-0.255,-0.74,51700,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":2016,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2015},"2025-10-21",34.24,34.45,34.235,34.409,-0.03,-0.09,183500,{"date":2020,"open":2021,"high":2022,"low":1267,"close":2023,"change":2024,"percent_change":908,"volume":2025,"transactions":9,"vwap":2023},"2025-10-20",34.494,34.495,34.439,0.249,15900,{"date":2027,"open":2028,"high":2004,"low":2029,"close":2030,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2030},"2025-10-17",34.12,34.016998,34.19,-0.034,-0.1,75300,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":1125,"percent_change":2040,"volume":1434,"transactions":9,"vwap":2039},"2025-10-16",34.448,34.52,34.16,34.224,-0.75,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":643,"percent_change":2047,"volume":1890,"transactions":9,"vwap":2046},"2025-10-15",34.538,34.66,34.179,34.484,0.62,{"date":2049,"open":2005,"high":2050,"low":2051,"close":2052,"change":2053,"percent_change":635,"volume":751,"transactions":9,"vwap":2052},"2025-10-14",34.46,33.8,34.27,0.049,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":2060,"percent_change":2061,"volume":1394,"transactions":9,"vwap":2059},"2025-10-13",34.159,34.263,34.095001,34.221,0.614,1.83,{"date":2063,"open":2064,"high":2064,"low":2065,"close":2065,"change":2066,"percent_change":2067,"volume":1278,"transactions":9,"vwap":2065},"2025-10-10",34.705,33.607,-0.992,-2.87,{"date":2069,"open":2070,"high":1737,"low":2071,"close":2072,"change":2073,"percent_change":780,"volume":1101,"transactions":9,"vwap":2072},"2025-10-09",34.801,34.51,34.599,-0.286,{"date":2075,"open":2044,"high":2076,"low":2077,"close":2076,"change":2078,"percent_change":120,"volume":2079,"transactions":9,"vwap":2076},"2025-10-08",34.885,34.559,0.367,12400,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":2086,"percent_change":807,"volume":2087,"transactions":9,"vwap":2085},"2025-10-07",34.738,34.743,34.488,34.518,-0.291,28800,{"date":2089,"open":1276,"high":1276,"low":2090,"close":2090,"change":540,"percent_change":635,"volume":2091,"transactions":9,"vwap":2090},"2025-10-06",34.809,12100,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2096,"change":1783,"percent_change":1784,"volume":2097,"transactions":9,"vwap":2096},"2025-10-03",34.851,34.956,34.759,11500,{"date":2099,"open":1908,"high":2100,"low":2101,"close":2102,"change":2103,"percent_change":1425,"volume":1552,"transactions":9,"vwap":2102},"2025-10-02",34.975,34.612,34.811,-0.002,{"date":2105,"open":2106,"high":1968,"low":2106,"close":2107,"change":2108,"percent_change":1023,"volume":1225,"transactions":9,"vwap":2107},"2025-10-01",34.53,34.813,0.239,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":2115,"percent_change":137,"volume":2116,"transactions":9,"vwap":2114},"2025-09-30",34.569,34.59,34.35,34.574,0.189,16700,{"date":2118,"open":2013,"high":2119,"low":1896,"close":2120,"change":2121,"percent_change":453,"volume":2122,"transactions":9,"vwap":2120},"2025-09-29",34.461,34.385,-0.076,85400,{"date":2124,"open":2004,"high":2125,"low":2004,"close":2119,"change":2126,"percent_change":772,"volume":2127,"transactions":9,"vwap":2119},"2025-09-26",34.47,0.344,29700,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":1366,"percent_change":787,"volume":2134,"transactions":9,"vwap":2133},"2025-09-25",33.991,34.14,33.959,34.117,13300,{"date":2136,"open":2106,"high":2137,"low":2138,"close":2139,"change":2140,"percent_change":1532,"volume":2141,"transactions":9,"vwap":2139},"2025-09-24",34.56,34.34,34.367,-0.173,9500,{"date":2143,"open":2044,"high":1963,"low":2050,"close":2144,"change":2145,"percent_change":1209,"volume":1271,"transactions":9,"vwap":2144},"2025-09-23",34.54,-0.046,{"date":2147,"open":1895,"high":2112,"low":1895,"close":2148,"change":2149,"percent_change":977,"volume":1498,"transactions":9,"vwap":2148},"2025-09-22",34.586,0.206,{"date":2151,"open":1895,"high":2152,"low":2153,"close":2152,"change":510,"percent_change":2154,"volume":1434,"transactions":9,"vwap":2152},"2025-09-19",34.38,34.2,0.26,{"date":2156,"open":2113,"high":2113,"low":2157,"close":2158,"change":2159,"percent_change":837,"volume":1937,"transactions":9,"vwap":2158},"2025-09-18",34.26,34.29,0.265,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":2166,"percent_change":1166,"volume":1476,"transactions":9,"vwap":2165},"2025-09-17",34.029999,34.183,33.902,34.025002,0.065,{"date":2168,"open":2169,"high":2169,"low":2170,"close":2171,"change":898,"percent_change":964,"volume":2172,"transactions":9,"vwap":2171},"2025-09-16",34.060001,33.87,33.96,14700,{"date":2174,"open":2162,"high":2175,"low":2176,"close":2177,"change":2178,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2177},"2025-09-15",34.099998,34.028999,34.041,0.128,0.38,4000,{"date":2182,"open":2183,"high":2183,"low":2005,"close":2184,"change":2185,"percent_change":65,"volume":2186,"transactions":9,"vwap":2184},"2025-09-12",34.084999,33.913,-0.247,17800,{"date":2188,"open":2189,"high":2190,"low":2162,"close":2038,"change":1813,"percent_change":1832,"volume":2191,"transactions":9,"vwap":2038},"2025-09-11",34.032001,34.168,10300,{"date":2193,"open":2194,"high":2171,"low":1881,"close":2051,"change":2195,"percent_change":2154,"volume":2196,"transactions":9,"vwap":2051},"2025-09-10",33.9,0.087,10200,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":2203,"percent_change":211,"volume":1905,"transactions":9,"vwap":2202},"2025-09-09",33.663,33.72,33.531,33.713,0.025,{"date":2205,"open":2206,"high":2206,"low":2207,"close":2208,"change":2209,"percent_change":1323,"volume":1591,"transactions":9,"vwap":2208},"2025-09-08",33.7,33.49,33.688,0.116,{"date":2211,"open":2212,"high":2212,"low":2213,"close":2214,"change":2215,"percent_change":1217,"volume":2216,"transactions":9,"vwap":2214},"2025-09-05",33.819,33.34,33.572,0.041,258600,{"date":2218,"open":2219,"high":2201,"low":2219,"close":2201,"change":873,"percent_change":2220,"volume":979,"transactions":9,"vwap":2201},"2025-09-04",33.212,1.12,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":2227,"percent_change":384,"volume":2228,"transactions":9,"vwap":2226},"2025-09-03",33.16,33.162,33.02,33.158,0.044,7300,{"date":2230,"open":2231,"high":26,"low":2231,"close":26,"change":2232,"percent_change":304,"volume":2233,"transactions":9,"vwap":26},"2025-09-02",32.87,-0.137,15600,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2237,"change":2239,"percent_change":72,"volume":2240,"transactions":9,"vwap":2237},"2025-08-29",33.21,33.251,33.17,-0.172,6400,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2244,"change":2246,"percent_change":1576,"volume":2247,"transactions":9,"vwap":2244},"2025-08-28",33.322,33.423,33.31,0.11,23700,{"date":2249,"open":2250,"high":2251,"low":2250,"close":2252,"change":2253,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2252},"2025-08-27",33.24,33.338,33.313,0.102,0.31,3600,{"date":2257,"open":2258,"high":2259,"low":2258,"close":2259,"change":2260,"percent_change":1753,"volume":2261,"transactions":9,"vwap":2259},"2025-08-26",33.125,33.211,0.068,1600,{"date":2263,"open":2264,"high":2236,"low":2265,"close":2266,"change":2267,"percent_change":404,"volume":2268,"transactions":9,"vwap":2266},"2025-08-25",33.2,33.12,33.143,-0.109,6000,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2273,"change":2274,"percent_change":681,"volume":2275,"transactions":9,"vwap":2273},"2025-08-22",33.36,33.414,33.252,0.461,1800,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":2282,"percent_change":2283,"volume":1417,"transactions":9,"vwap":2281},"2025-08-21",32.76,32.91,32.74,32.791,-0.177,-0.54,{"date":2285,"open":2286,"high":2287,"low":2280,"close":2287,"change":1699,"percent_change":1699,"volume":1072,"transactions":9,"vwap":2287},"2025-08-20",32.84,32.968,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2287,"change":821,"percent_change":500,"volume":2293,"transactions":9,"vwap":2287},"2025-08-19",33.060001,33.11,32.93,152300,{"date":2295,"open":2296,"high":2225,"low":2296,"close":2297,"change":1292,"percent_change":1576,"volume":2298,"transactions":9,"vwap":2297},"2025-08-18",32.95,33.014999,16300,{"date":2300,"open":2301,"high":2301,"low":2302,"close":2302,"change":2303,"percent_change":1820,"volume":1210,"transactions":9,"vwap":2302},"2025-08-15",33,32.906,-0.183,{"date":2305,"open":2306,"high":2307,"low":2296,"close":2308,"change":2309,"percent_change":1913,"volume":1890,"transactions":9,"vwap":2308},"2025-08-14",33.049999,33.09,33.089001,-0.107,{"date":2311,"open":2312,"high":2236,"low":2313,"close":2314,"change":643,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2314},"2025-08-13",33.115,33.0099983,33.196,0.65,34900,{"date":2318,"open":2319,"high":2320,"low":2319,"close":2320,"change":2321,"percent_change":2322,"volume":944,"transactions":9,"vwap":2320},"2025-08-12",32.751,32.982,0.505,1.55,{"date":2324,"open":2325,"high":2325,"low":2326,"close":2326,"change":2327,"percent_change":1086,"volume":2328,"transactions":9,"vwap":2326},"2025-08-11",32.71,32.477,-0.061,16100,{"date":2330,"open":2331,"high":2332,"low":2331,"close":2333,"change":943,"percent_change":38,"volume":971,"transactions":9,"vwap":2333},"2025-08-08",32.46,32.62,32.538,{"date":2335,"open":2278,"high":2278,"low":2336,"close":2337,"change":2338,"percent_change":2283,"volume":2339,"transactions":9,"vwap":2337},"2025-08-07",32.23,32.35,-0.175,10000,{"date":2341,"open":2342,"high":2343,"low":2342,"close":2344,"change":2345,"percent_change":23,"volume":2346,"transactions":9,"vwap":2344},"2025-08-06",32.47,32.55,32.525,0.154,10100,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2352,"change":2353,"percent_change":1314,"volume":957,"transactions":9,"vwap":2352},"2025-08-05",32.58,32.61,32.28,32.371,-0.191,{"date":2355,"open":2356,"high":2357,"low":2356,"close":2357,"change":2358,"percent_change":2359,"volume":1079,"transactions":9,"vwap":2357},"2025-08-04",32.38,32.562,0.513,1.6,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2365,"change":2366,"percent_change":2367,"volume":987,"transactions":9,"vwap":2365},"2025-08-01",32.080002,32.12,31.85,32.049,-0.321,-0.99,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":2374,"percent_change":827,"volume":2375,"transactions":9,"vwap":2373},"2025-07-31",32.705,32.785,32.33,32.37,-0.303,25100,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2381,"change":2382,"percent_change":201,"volume":2383,"transactions":9,"vwap":2381},"2025-07-30",32.77,32.843,32.53,32.673,-0.112,24000,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2371,"change":2389,"percent_change":2017,"volume":2390,"transactions":9,"vwap":2371},"2025-07-29",32.85,32.92,32.755,-0.028,23100,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":2397,"percent_change":568,"volume":2398,"transactions":9,"vwap":2396},"2025-07-28",32.78,32.86,32.735,32.813,0.021,25200,{"date":2400,"open":2401,"high":2402,"low":2401,"close":2403,"change":2404,"percent_change":1246,"volume":2405,"transactions":9,"vwap":2403},"2025-07-25",32.65,32.8,32.792,0.136,11300,{"date":2407,"open":2408,"high":2409,"low":2332,"close":2410,"change":2411,"percent_change":1913,"volume":1498,"transactions":9,"vwap":2410},"2025-07-24",32.675,32.72,32.656,-0.105,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2415,"change":2417,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2415},"2025-07-23",32.649,32.761,32.63,0.268,0.82,33300,{"date":2421,"open":2422,"high":2423,"low":2422,"close":2424,"change":2425,"percent_change":51,"volume":1247,"transactions":9,"vwap":2424},"2025-07-22",32.347,32.499,32.493,0.16,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2430,"change":2431,"percent_change":758,"volume":1700,"transactions":9,"vwap":2430},"2025-07-21",32.48,32.52,32.333,-0.017,{"date":2433,"open":2434,"high":2434,"low":2435,"close":2337,"change":743,"percent_change":510,"volume":2436,"transactions":9,"vwap":2337},"2025-07-18",32.4,32.31,9700,{"date":2438,"open":2439,"high":2440,"low":2439,"close":2441,"change":2442,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2441},"2025-07-17",32.142,32.323,32.32,0.254,0.79,9800,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2450,"change":2404,"percent_change":521,"volume":2316,"transactions":9,"vwap":2450},"2025-07-16",32.007,32.067001,31.68,32.066002,{"date":2452,"open":2453,"high":2453,"low":2454,"close":2454,"change":404,"percent_change":1064,"volume":2455,"transactions":9,"vwap":2454},"2025-07-15",32.291,31.93,117300,{"date":2457,"open":2458,"high":2351,"low":2458,"close":2459,"change":743,"percent_change":510,"volume":1978,"transactions":9,"vwap":2459},"2025-07-14",32.144,32.26,{"date":2461,"open":2462,"high":2462,"low":2463,"close":2336,"change":1784,"percent_change":253,"volume":2464,"transactions":9,"vwap":2336},"2025-07-11",32.25,32.183,28600,{"date":2466,"open":2467,"high":2428,"low":2468,"close":2356,"change":2469,"percent_change":1209,"volume":2470,"transactions":9,"vwap":2356},"2025-07-10",32.42,32.364,-0.043,14300,{"date":2472,"open":2331,"high":2331,"low":2473,"close":2474,"change":2475,"percent_change":384,"volume":916,"transactions":9,"vwap":2474},"2025-07-09",32.267,32.423,0.043,{"date":2477,"open":2478,"high":2479,"low":2372,"close":2356,"change":2480,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2356},"2025-07-08",32.385,32.41,0.002,0.01,106500,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2488,"change":2489,"percent_change":394,"volume":1024,"transactions":9,"vwap":2488},"2025-07-07",32.57,32.6,32.283,32.378,-0.292,{"date":2491,"open":2342,"high":2492,"low":2342,"close":2493,"change":1868,"percent_change":100,"volume":2494,"transactions":9,"vwap":2493},"2025-07-03",32.715,32.67,47200,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2356,"change":2500,"percent_change":1071,"volume":1218,"transactions":9,"vwap":2356},"2025-07-02",32.246,32.39,32.215,0.08,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2506,"change":510,"percent_change":2507,"volume":922,"transactions":9,"vwap":2506},"2025-07-01",32.18,32.325,32.16,32.3,0.28,{"date":2509,"open":2362,"high":2510,"low":2511,"close":2512,"change":1140,"percent_change":192,"volume":1293,"transactions":9,"vwap":2512},"2025-06-30",32.22,32.049999,32.21,{"date":2514,"open":2515,"high":2516,"low":2515,"close":2517,"change":1831,"percent_change":2518,"volume":1196,"transactions":9,"vwap":2517},"2025-06-27",31.73,32.09,31.98,1.16,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2523,"change":2524,"percent_change":2017,"volume":2525,"transactions":9,"vwap":2523},"2025-06-26",31.777,31.89,31.612,-0.027,16500,{"date":2527,"open":2528,"high":2528,"low":2529,"close":2530,"change":2531,"percent_change":1008,"volume":2532,"transactions":9,"vwap":2530},"2025-06-25",31.82,31.63,31.639,-0.133,12200,{"date":2534,"open":2535,"high":2536,"low":2535,"close":2537,"change":2538,"percent_change":1604,"volume":1109,"transactions":9,"vwap":2537},"2025-06-24",31.57,31.78,31.772,0.382,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2542,"change":2544,"percent_change":1505,"volume":2545,"transactions":9,"vwap":2542},"2025-06-23",31.268,31.39,31,0.352,4400,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2551,"change":1124,"percent_change":404,"volume":1417,"transactions":9,"vwap":2551},"2025-06-20",31.165,31.18,30.96,31.038,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2557,"change":743,"percent_change":1596,"volume":2558,"transactions":9,"vwap":2557},"2025-06-18",31.22,31.306,31.12,31.14,12300,{"date":2560,"open":2561,"high":2542,"low":2562,"close":2563,"change":1684,"percent_change":2564,"volume":2565,"transactions":9,"vwap":2563},"2025-06-17",31.34,31.09,31.11,-1.18,13500,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2571,"change":985,"percent_change":2572,"volume":2573,"transactions":9,"vwap":2571},"2025-06-16",31.44,31.54,31.42,31.48,1.09,4100,{"date":2575,"open":2576,"high":2577,"low":2578,"close":2557,"change":242,"percent_change":2579,"volume":1978,"transactions":9,"vwap":2557},"2025-06-13",31.26,31.43,31.093,-1.39,{"date":2581,"open":2582,"high":2583,"low":2582,"close":2583,"change":1790,"percent_change":1253,"volume":2584,"transactions":9,"vwap":2583},"2025-06-12",31.36,31.58,26200,{"date":2586,"open":2587,"high":2569,"low":2588,"close":2589,"change":929,"percent_change":1209,"volume":2590,"transactions":9,"vwap":2589},"2025-06-11",31.5,31.33,31.41,6300,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2594,"change":2425,"percent_change":644,"volume":1101,"transactions":9,"vwap":2594},"2025-06-10",31.364,31.45,31.335,{"date":2597,"open":2589,"high":2568,"low":2598,"close":2598,"change":2599,"percent_change":689,"volume":2600,"transactions":9,"vwap":2598},"2025-06-09",31.29,-0.097,5000,{"date":2602,"open":2603,"high":2589,"low":2604,"close":2605,"change":2606,"percent_change":2607,"volume":1072,"transactions":9,"vwap":2605},"2025-06-06",31.38,31.28,31.387,0.297,0.96,{"date":2609,"open":2610,"high":2611,"low":2543,"close":2562,"change":1133,"percent_change":453,"volume":855,"transactions":9,"vwap":2562},"2025-06-05",31.169,31.243,{"date":2613,"open":2614,"high":2615,"low":2556,"close":2616,"change":2016,"percent_change":2032,"volume":1316,"transactions":9,"vwap":2616},"2025-06-04",31.21,31.27,31.16,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2622,"change":2254,"percent_change":153,"volume":2623,"transactions":9,"vwap":2622},"2025-06-03",30.91,31.199,30.87,31.19,9200,{"date":2625,"open":2626,"high":2627,"low":2628,"close":2627,"change":2500,"percent_change":2154,"volume":2629,"transactions":9,"vwap":2627},"2025-06-02",30.75,30.88,30.483,36000,{"date":2631,"open":2632,"high":2633,"low":2632,"close":2634,"change":743,"percent_change":1596,"volume":1101,"transactions":9,"vwap":2634},"2025-05-30",30.62,30.81,30.8,{"date":2636,"open":2637,"high":2637,"low":2638,"close":2639,"change":2016,"percent_change":2032,"volume":2091,"transactions":9,"vwap":2639},"2025-05-29",31.030001,30.67,30.77,{"date":2641,"open":2642,"high":2642,"low":2639,"close":2634,"change":366,"percent_change":2008,"volume":744,"transactions":9,"vwap":2634},"2025-05-28",30.97,{"date":2644,"open":2645,"high":2637,"low":2645,"close":2637,"change":2646,"percent_change":2647,"volume":1401,"transactions":9,"vwap":2637},"2025-05-27",30.83,0.59,1.94,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2653,"change":500,"percent_change":253,"volume":2525,"transactions":9,"vwap":2653},"2025-05-23",30.28,30.54,30.26,30.44,{"date":2655,"open":2656,"high":2657,"low":2658,"close":2659,"change":90,"percent_change":1820,"volume":1009,"transactions":9,"vwap":2659},"2025-05-22",30.65,30.76,30.545,30.58,{"date":2661,"open":2662,"high":2549,"low":2663,"close":2626,"change":1039,"percent_change":2664,"volume":2665,"transactions":9,"vwap":2626},"2025-05-21",31.059999,30.71,-1.91,31000,{"date":2667,"open":2668,"high":2589,"low":2669,"close":2668,"change":2670,"percent_change":2671,"volume":1278,"transactions":9,"vwap":2668},"2025-05-20",31.35,31.24,-0.091,-0.29,{"date":2673,"open":2622,"high":2587,"low":2622,"close":2674,"change":2675,"percent_change":500,"volume":2676,"transactions":9,"vwap":2674},"2025-05-19",31.441,-0.044,18300,{"date":2678,"open":2679,"high":2680,"low":2554,"close":2680,"change":2681,"percent_change":1622,"volume":1559,"transactions":9,"vwap":2680},"2025-05-16",31.228,31.485,0.205,{"date":2683,"open":2642,"high":2604,"low":2642,"close":2604,"change":1140,"percent_change":1993,"volume":909,"transactions":9,"vwap":2604},"2025-05-15",{"date":2685,"open":2557,"high":2557,"low":2686,"close":2687,"change":2688,"percent_change":1373,"volume":2240,"transactions":9,"vwap":2687},"2025-05-14",31.040001,31.049999,-0.179,{"date":2690,"open":2691,"high":2692,"low":2691,"close":2693,"change":2694,"percent_change":2695,"volume":2696,"transactions":9,"vwap":2693},"2025-05-13",30.986,31.3,31.229,0.299,0.97,35600,{"date":2698,"open":2633,"high":2699,"low":2700,"close":2699,"change":846,"percent_change":2701,"volume":1552,"transactions":9,"vwap":2699},"2025-05-12",30.93,30.64,3.62,{"date":2703,"open":2704,"high":2704,"low":2705,"close":2706,"change":2481,"percent_change":743,"volume":2707,"transactions":9,"vwap":2706},"2025-05-09",30.02,29.81,29.85,11400,{"date":2709,"open":2710,"high":2711,"low":2712,"close":2713,"change":568,"percent_change":1093,"volume":2444,"transactions":9,"vwap":2713},"2025-05-08",29.844,30.09,29.83,29.84,{"date":2715,"open":2716,"high":2717,"low":2718,"close":2719,"change":1790,"percent_change":1149,"volume":2720,"transactions":9,"vwap":2719},"2025-05-07",29.7,29.79,29.54,29.78,24100,{"date":2722,"open":2723,"high":2724,"low":2725,"close":2726,"change":90,"percent_change":1373,"volume":2405,"transactions":9,"vwap":2726},"2025-05-06",29.555,29.764,29.48,29.61,{"date":2728,"open":2729,"high":2730,"low":2729,"close":2719,"change":577,"percent_change":899,"volume":2731,"transactions":9,"vwap":2719},"2025-05-05",29.66,29.93,28200,{"date":2733,"open":2734,"high":2735,"low":2716,"close":2713,"change":80,"percent_change":2736,"volume":2737,"transactions":9,"vwap":2713},"2025-05-02",29.74,29.92,1.81,13900,{"date":2739,"open":2725,"high":2740,"low":2741,"close":2741,"change":2742,"percent_change":540,"volume":1065,"transactions":9,"vwap":2741},"2025-05-01",29.59,29.31,0.016,{"date":2744,"open":2745,"high":2746,"low":2745,"close":2747,"change":2748,"percent_change":725,"volume":1559,"transactions":9,"vwap":2747},"2025-04-30",28.65,29.33,29.294,0.094,{"date":2750,"open":2751,"high":2752,"low":2753,"close":2754,"change":635,"percent_change":23,"volume":1713,"transactions":9,"vwap":2754},"2025-04-29",29.049999,29.279,28.962,29.2,{"date":2756,"open":2757,"high":2758,"low":2757,"close":2759,"change":1790,"percent_change":2646,"volume":2760,"transactions":9,"vwap":2759},"2025-04-28",28.98,29.105,29.059999,7700,{"date":2762,"open":2763,"high":2764,"low":2765,"close":2766,"change":211,"percent_change":85,"volume":1278,"transactions":9,"vwap":2766},"2025-04-25",28.75,28.915,28.643,28.89,{"date":160,"open":156,"high":2768,"low":156,"close":2768,"change":2769,"percent_change":2770,"volume":2771,"transactions":9,"vwap":2768},28.82,0.52,1.84,46000]