[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-WWJD":3,"homepage-market-summary":29,"stock-historical-WWJD":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"WWJD","2026-10-08",{"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},"Inspire International ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.7137,0.6596,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":19,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},38.49,38.37,38.53,37.795,-0.04,-0.1,31807.886991,44.01,34.65,57993.67084360159,41,1766,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":38},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":72,"price":131,"is_up":11},"Industrials","XLI",168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":38},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":38},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":38},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":38},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":24,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},31.683,56244,20529011.381744,20.85,"2025-04-28",[184,187,197,208,219,229,239,248,258,267,277,285,294,305,315,325,335,343,351,361,371,381,391,402,412,423,432,440,448,458,468,478,487,496,504,514,523,533,542,552,560,567,575,583,592,602,611,620,630,640,649,657,667,676,687,696,706,715,723,731,741,749,760,768,776,779,783,788,795,801,808,815,822,831,838,844,850,857,864,871,878,885,892,899,905,910,915,922,928,934,938,947,954,958,964,970,975,979,984,990,995,1001,1007,1012,1017,1022,1028,1035,1044,1050,1056,1063,1071,1076,1080,1086,1092,1096,1099,1104,1110,1116,1121,1123,1129,1132,1140,1146,1154,1160,1167,1173,1181,1189,1196,1203,1212,1219,1228,1236,1244,1252,1261,1269,1275,1282,1288,1293,1300,1308,1315,1323,1330,1337,1341,1347,1351,1359,1365,1368,1372,1375,1377,1381,1384,1388,1393,1397,1404,1409,1415,1420,1426,1431,1437,1442,1445,1450,1457,1462,1469,1476,1485,1491,1496,1503,1508,1512,1519,1527,1532,1537,1543,1550,1555,1561,1566,1571,1576,1581,1587,1590,1597,1606,1612,1617,1622,1628,1634,1639,1645,1648,1653,1657,1664,1669,1676,1681,1688,1695,1701,1707,1714,1722,1726,1730,1733,1736,1741,1747,1750,1755,1761,1768,1775,1780,1784,1788,1793,1797,1800,1802,1808,1812,1815,1822,1828,1832,1836,1842,1848,1853,1857,1862,1865,1869,1874,1880,1886,1890,1896,1905,1909,1914,1918,1925,1928,1932,1936,1941,1945,1951,1958,1963,1968,1972,1975,1981,1988,1994,1999,2004,2009,2014,2018,2023,2029,2035,2040,2044,2049,2051,2056,2060,2064,2071,2076,2082,2088,2094,2101,2106,2111,2117,2122,2126,2130,2136,2141,2147,2152,2158,2164,2169,2174,2180,2184,2191,2195,2199,2204,2208,2212,2218,2223,2228,2233,2237,2243,2249,2253,2257,2264,2271,2274,2278,2282,2287,2292,2298,2305,2313,2320,2325,2332,2335,2342,2348,2351,2356,2362,2367,2371,2378,2385,2392,2398,2402,2407,2411,2417,2424,2430,2437,2442],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":185,"vwap":186},360,38.4032,{"date":188,"open":189,"high":190,"low":191,"close":19,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-07",38.39,38.6031,37.96,-0.36,-0.93,42561.15957,281,38.447,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-06",38.86,39.09,38.8284,38.89,0.24,0.62,50499.615214,257,38.9362,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-05",38.57,38.85,38,38.65,0.02,0.05,52534.64563,465,38.652,{"date":220,"open":19,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-10-02",38.7041,38.4142,38.63,0.44,1.15,60388.280418,462,38.5568,{"date":230,"open":231,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-10-01",38.58,37.385,38.19,-0.58,-1.5,130222.138601,712,38.1959,{"date":240,"open":241,"high":241,"low":242,"close":243,"change":192,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-30",39.12,38.66,38.77,-0.92,41995.377049,400,38.8098,{"date":249,"open":250,"high":251,"low":252,"close":251,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-29",39.035,39.13,38.78,-0.18,-0.46,21740.805178,236,38.9495,{"date":259,"open":260,"high":261,"low":233,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":262},"2026-09-28",39.34,39.4868,39.31,-0.15,-0.38,24820.323651,258,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":172,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-25",39.49,39.7,39.2401,39.46,-0.08,28529.4992,314,39.4251,{"date":278,"open":279,"high":280,"low":262,"close":269,"change":22,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-24",39.55,39.56,-0.25,23267.64486,274,39.3952,{"date":286,"open":287,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":283,"vwap":293},"2026-09-23",39.91,39.4424,39.59,-0.65,-1.62,18266.91965,39.637,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-22",40.18,40.3,40.005,40.24,0.19,0.47,47121.784207,387,40.1821,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":150,"volume":312,"transactions":313,"vwap":314},"2026-09-21",40.08,40.09,39.84,40.05,0.29,29858.9444,256,40.0047,{"date":316,"open":317,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-18",39.9,39.5,39.76,-0.43,-1.07,27355.356905,253,39.7289,{"date":326,"open":307,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-17",40.37,40.0567,40.19,0.38,0.95,26253.548864,232,40.1709,{"date":336,"open":329,"high":329,"low":337,"close":338,"change":339,"percent_change":290,"volume":340,"transactions":341,"vwap":342},"2026-09-16",39.63,39.81,-0.26,30179.152199,335,39.9882,{"date":344,"open":345,"high":346,"low":347,"close":346,"change":22,"percent_change":281,"volume":348,"transactions":349,"vwap":350},"2026-09-15",39.95,40.07,39.8271,37458.315133,300,39.9687,{"date":352,"open":353,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-14",40.41,39.96,40.17,-0.2591,-0.64,19986.83301,271,40.191,{"date":362,"open":363,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-11",40.67,40.28,40.4291,0.0429,0.11,32636.452838,315,40.4295,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":244,"volume":378,"transactions":379,"vwap":380},"2026-09-10",40.54,40.55,40.2102,40.3862,-0.3738,17093.211435,259,40.3817,{"date":382,"open":383,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-09",41.01,40.6486,40.76,-0.21,-0.51,41030.83407,411,40.7956,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-08",41.14,41.2116,40.8501,40.97,-0.17,-0.41,65712.626708,325,41.0374,{"date":403,"open":404,"high":405,"low":406,"close":393,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-04",41.03,41.21,40.89,0.0022,0.01,36347.966333,383,41.0695,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-03",41.0197,41.23,40.88,41.1378,0.3378,0.83,42039.919366,340,41.0936,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":203,"percent_change":135,"volume":429,"transactions":430,"vwap":431},"2026-09-02",40.66,40.8482,40.61,40.8,54051.32611,397,40.762,{"date":433,"open":406,"high":434,"low":435,"close":435,"change":387,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-09-01",41.0779,40.56,-1.24,54090.958062,519,40.7636,{"date":441,"open":442,"high":443,"low":444,"close":146,"change":445,"percent_change":66,"volume":446,"transactions":369,"vwap":447},"2026-08-31",41.24,41.29,40.82,-0.02,109616.165462,41.0702,{"date":449,"open":405,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-28",41.33,40.9009,41.09,-0.0546,-0.13,68096.09503,507,41.1041,{"date":459,"open":460,"high":461,"low":416,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-27",41.18,41.2,41.1446,0.0246,0.06,74239.635394,368,41.0788,{"date":469,"open":461,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-26",41.306,41.02,41.12,-0.14,-0.34,66068.083457,635,41.1778,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":445,"percent_change":66,"volume":484,"transactions":485,"vwap":486},"2026-08-25",41.365,41.6438,41.1894,41.26,81035.869633,488,41.3557,{"date":488,"open":489,"high":490,"low":404,"close":491,"change":172,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-24",41.27,41.3,41.28,-0.07,30078.623583,263,41.2223,{"date":497,"open":498,"high":499,"low":146,"close":500,"change":301,"percent_change":225,"volume":501,"transactions":502,"vwap":503},"2026-08-21",41.15,41.34,41.31,76917.738,447,41.2334,{"date":505,"open":506,"high":416,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-20",40.71,40.615,40.84,0.15,0.37,53942.060176,355,40.7632,{"date":515,"open":24,"high":24,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-19",40.6194,40.69,0.5015,1.25,61200.716048,366,40.7819,{"date":524,"open":299,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-18",40.4128,40.1,40.1885,-0.1966,-0.49,58349.441613,442,40.2212,{"date":534,"open":353,"high":535,"low":536,"close":537,"change":538,"percent_change":157,"volume":539,"transactions":540,"vwap":541},"2026-08-17",40.6199,40.32,40.3851,-0.1699,73724.713946,439,40.426,{"date":543,"open":544,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-14",40.6999,40.43,40.555,0.235,0.58,69382.55234,269,40.5506,{"date":553,"open":554,"high":425,"low":536,"close":536,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-13",40.57,-0.35,-0.86,33094.7432,283,40.5072,{"date":561,"open":562,"high":428,"low":563,"close":363,"change":509,"percent_change":510,"volume":564,"transactions":565,"vwap":566},"2026-08-12",40.73,40.58,51322.0362,434,40.6584,{"date":568,"open":517,"high":569,"low":345,"close":570,"change":571,"percent_change":263,"volume":572,"transactions":573,"vwap":574},"2026-08-11",40.77,40.52,-0.06,72941.494834,475,40.5056,{"date":576,"open":577,"high":578,"low":579,"close":563,"change":492,"percent_change":397,"volume":580,"transactions":581,"vwap":582},"2026-08-10",40.53,40.6766,40.5041,41688.288033,310,40.5804,{"date":584,"open":444,"high":444,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-07",40.64,40.65,0.22,0.54,30989.8465,282,40.6937,{"date":593,"open":594,"high":595,"low":596,"close":545,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-06",40.35,40.4999,39.885,0.07,0.17,53652.862651,386,40.3337,{"date":603,"open":604,"high":605,"low":299,"close":606,"change":52,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-05",40.31,40.5445,40.36,0.25,153257.746832,531,40.3418,{"date":612,"open":310,"high":545,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-04",40,40.26,0.39,0.98,22218.057073,267,40.2677,{"date":621,"open":622,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-03",39.99,39.265,39.87,0.18,0.45,77074.882064,425,39.751,{"date":631,"open":632,"high":633,"low":632,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-31",39,39.8499,39.69,-0.3,-0.75,31716.080372,338,39.617,{"date":641,"open":642,"high":526,"low":643,"close":622,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-30",39.75,39.1733,0.99,2.54,88134.462079,533,39.8442,{"date":650,"open":651,"high":270,"low":652,"close":632,"change":653,"percent_change":172,"volume":654,"transactions":655,"vwap":656},"2026-07-29",39.02,38.91,-0.01,50286.061828,255,39.201,{"date":658,"open":659,"high":660,"low":659,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-28",38.59,39.27,39.01,0.26,0.67,59703.2897,408,38.9891,{"date":668,"open":669,"high":289,"low":670,"close":671,"change":464,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-27",38.96,38.575,38.75,0.16,78581.553241,512,38.7762,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-24",38.82,39.05,38.4001,38.69,0.03,0.08,57668.581723,504,38.6642,{"date":688,"open":689,"high":690,"low":691,"close":242,"change":320,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-23",38.7,38.749,38.43,-1.1,30739.0019,187,38.5818,{"date":697,"open":698,"high":699,"low":700,"close":200,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-22",39.18,39.325,38.782,0.42,1.09,66826.928678,500,39.0389,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":52,"percent_change":662,"volume":712,"transactions":713,"vwap":714},"2026-07-21",38.56,38.8847,38.535,38.67,67608.564114,524,38.7186,{"date":716,"open":717,"high":717,"low":718,"close":210,"change":386,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-20",39.17,38.33,-0.54,75221.039903,541,38.7115,{"date":724,"open":725,"high":726,"low":727,"close":252,"change":66,"percent_change":454,"volume":728,"transactions":729,"vwap":730},"2026-07-17",38.74,39.11,38.6702,43662.11702,277,38.8354,{"date":732,"open":733,"high":345,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-16",38.99,38.445,38.83,-0.28,-0.72,231202.280659,912,38.7977,{"date":742,"open":743,"high":744,"low":689,"close":726,"change":116,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-15",38.98,39.9199,0.8,81824.530576,646,39.0636,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":758,"vwap":759},"2026-07-14",39.16,39.425,38.7701,38.8,0.23,0.6,58444.42733,587,39.0119,{"date":761,"open":762,"high":678,"low":763,"close":210,"change":764,"percent_change":398,"volume":765,"transactions":766,"vwap":767},"2026-07-13",38.715,38.395,-0.16,45249.2849,344,38.6082,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":672,"percent_change":774,"volume":775,"transactions":9,"vwap":773},"2026-07-10",38.79,39.86,38.52,38.73,0.41,85700,{"date":777,"open":210,"high":319,"low":18,"close":210,"change":445,"percent_change":66,"volume":778,"transactions":9,"vwap":210},"2026-07-09",79800,{"date":780,"open":781,"high":689,"low":212,"close":659,"change":473,"percent_change":192,"volume":782,"transactions":9,"vwap":659},"2026-07-08",38.36,51000,{"date":784,"open":743,"high":785,"low":786,"close":773,"change":273,"percent_change":386,"volume":787,"transactions":9,"vwap":773},"2026-07-07",39.0099983,38.4,88400,{"date":789,"open":790,"high":790,"low":671,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-06",39.049999,38.81,0.13,0.34,48600,{"date":796,"open":231,"high":623,"low":233,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-02",38.68,0.695,1.83,82700,{"date":802,"open":803,"high":804,"low":803,"close":805,"change":806,"percent_change":264,"volume":807,"transactions":9,"vwap":805},"2026-07-01",37.74,38.2,37.985,-0.145,313300,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":597,"percent_change":625,"volume":814,"transactions":9,"vwap":813},"2026-06-30",38.15,38.17,37.902,38.13,71300,{"date":816,"open":817,"high":734,"low":818,"close":819,"change":625,"percent_change":820,"volume":821,"transactions":9,"vwap":819},"2026-06-29",38.12,37.815,38.060001,0.48,63600,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-26",37.98,38.0099983,37.78,37.88,-0.68,-1.76,22300,{"date":832,"open":833,"high":834,"low":835,"close":708,"change":615,"percent_change":836,"volume":837,"transactions":9,"vwap":708},"2026-06-25",38.51,39.53,38.34,1.02,78700,{"date":839,"open":840,"high":841,"low":842,"close":811,"change":764,"percent_change":157,"volume":843,"transactions":9,"vwap":811},"2026-06-24",38.251,38.655,38.07,29800,{"date":845,"open":786,"high":708,"low":846,"close":718,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":718},"2026-06-23",38.26,-0.61,-1.57,50600,{"date":851,"open":726,"high":241,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-22",38.88,38.94,-0.12,-0.31,59300,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":52,"percent_change":662,"volume":863,"transactions":9,"vwap":862},"2026-06-18",39.025002,39.54,38.97,39.060001,33100,{"date":865,"open":866,"high":867,"low":868,"close":669,"change":398,"percent_change":869,"volume":870,"transactions":9,"vwap":669},"2026-06-17",39.47,39.625,37,-1.04,21100,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":397,"percent_change":320,"volume":877,"transactions":9,"vwap":876},"2026-06-16",39.51,39.74,39.35,39.37,37500,{"date":879,"open":880,"high":309,"low":881,"close":860,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":860},"2026-06-15",39.82,39.48,0.32,0.82,52300,{"date":886,"open":887,"high":887,"low":888,"close":889,"change":890,"percent_change":755,"volume":891,"transactions":9,"vwap":889},"2026-06-12",39.41,38.982,39.22,0.09,30400,{"date":893,"open":773,"high":894,"low":895,"close":251,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":251},"2026-06-11",39.3,38.322,0.93,2.43,61500,{"date":900,"open":901,"high":689,"low":817,"close":804,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":804},"2026-06-10",38.3,-0.45,-1.16,56400,{"date":906,"open":907,"high":908,"low":907,"close":213,"change":755,"percent_change":756,"volume":909,"transactions":9,"vwap":213},"2026-06-09",37.75,39.19,105000,{"date":911,"open":223,"high":754,"low":901,"close":912,"change":913,"percent_change":510,"volume":914,"transactions":9,"vwap":912},"2026-06-08",38.42,0.14,34700,{"date":916,"open":862,"high":917,"low":810,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-05",39.099998,38.28,-1.15,-2.92,40600,{"date":923,"open":924,"high":642,"low":917,"close":925,"change":793,"percent_change":926,"volume":927,"transactions":9,"vwap":925},"2026-06-04",39.353,39.43,0.87,95900,{"date":929,"open":651,"high":930,"low":242,"close":200,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":200},"2026-06-03",39.335,-0.535,-1.35,135600,{"date":935,"open":660,"high":270,"low":660,"close":867,"change":936,"percent_change":896,"volume":937,"transactions":9,"vwap":867},"2026-06-02",0.365,50100,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-01",39.33,39.636,38.984,39.26,-0.205,-0.52,46500,{"date":948,"open":634,"high":949,"low":950,"close":951,"change":952,"percent_change":764,"volume":953,"transactions":9,"vwap":951},"2026-05-29",40.805,39.38,39.465,-0.065,91400,{"date":955,"open":950,"high":642,"low":956,"close":834,"change":215,"percent_change":792,"volume":957,"transactions":9,"vwap":834},"2026-05-28",39.135,34500,{"date":959,"open":960,"high":961,"low":962,"close":881,"change":473,"percent_change":555,"volume":963,"transactions":9,"vwap":881},"2026-05-27",39.66,39.89,39.28,56900,{"date":965,"open":966,"high":961,"low":966,"close":967,"change":968,"percent_change":836,"volume":969,"transactions":9,"vwap":967},"2026-05-26",38.87,39.62,0.4,53300,{"date":971,"open":260,"high":260,"low":972,"close":889,"change":973,"percent_change":973,"volume":974,"transactions":9,"vwap":889},"2026-05-22",39.029999,0,34000,{"date":976,"open":725,"high":977,"low":725,"close":889,"change":21,"percent_change":22,"volume":978,"transactions":9,"vwap":889},"2026-05-21",40.44,100700,{"date":980,"open":981,"high":338,"low":223,"close":943,"change":588,"percent_change":982,"volume":983,"transactions":9,"vwap":943},"2026-05-20",38.9,1.39,68400,{"date":985,"open":743,"high":743,"low":841,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-05-19",38.72,-0.305,-0.78,51700,{"date":991,"open":853,"high":992,"low":773,"close":859,"change":993,"percent_change":968,"volume":994,"transactions":9,"vwap":859},"2026-05-18",39.8,0.155,64300,{"date":996,"open":743,"high":997,"low":998,"close":966,"change":95,"percent_change":999,"volume":1000,"transactions":9,"vwap":966},"2026-05-15",39.365,38.725,-1.87,57900,{"date":1002,"open":1003,"high":622,"low":1004,"close":1005,"change":597,"percent_change":625,"volume":1006,"transactions":9,"vwap":1005},"2026-05-14",39.68,39.42,39.61,55600,{"date":1008,"open":1009,"high":1010,"low":917,"close":860,"change":397,"percent_change":320,"volume":1011,"transactions":9,"vwap":860},"2026-05-13",39.24,39.6,37300,{"date":1013,"open":1014,"high":1014,"low":651,"close":1015,"change":408,"percent_change":682,"volume":1016,"transactions":9,"vwap":1015},"2026-05-12",39.77,39.71,51800,{"date":1018,"open":1019,"high":1019,"low":1010,"close":270,"change":1020,"percent_change":320,"volume":1021,"transactions":9,"vwap":270},"2026-05-11",39.92,-0.172,31100,{"date":1023,"open":634,"high":354,"low":1024,"close":1025,"change":1026,"percent_change":896,"volume":1027,"transactions":9,"vwap":1025},"2026-05-08",39.675,39.872,0.367,17900,{"date":1029,"open":353,"high":385,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-07",39.4,39.505,-0.765,-1.9,40400,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-06",40.21,40.33,40.0099983,40.27,0.88,2.23,22500,{"date":1045,"open":1046,"high":967,"low":623,"close":1047,"change":774,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1047},"2026-05-05",39.36,39.39,1.05,35500,{"date":1051,"open":1009,"high":260,"low":1052,"close":743,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":743},"2026-05-04",38.681,-0.425,-1.08,51500,{"date":1057,"open":1046,"high":1058,"low":1046,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-01",39.695,39.405,-0.045,-0.11,27000,{"date":1064,"open":962,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-04-30",39.57,39.011002,39.45,0.78,2.02,121100,{"date":1072,"open":1073,"high":1073,"low":691,"close":711,"change":339,"percent_change":1074,"volume":1075,"transactions":9,"vwap":711},"2026-04-29",39.07,-0.67,95200,{"date":1077,"open":908,"high":908,"low":213,"close":1078,"change":386,"percent_change":719,"volume":1079,"transactions":9,"vwap":1078},"2026-04-28",38.93,40500,{"date":1081,"open":698,"high":1047,"low":852,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-04-27",39.14,-0.096,-0.24,50300,{"date":1087,"open":962,"high":260,"low":917,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-04-24",39.236,0.116,0.3,79900,{"date":1093,"open":318,"high":297,"low":735,"close":241,"change":264,"percent_change":1094,"volume":1095,"transactions":9,"vwap":241},"2026-04-23",-0.96,50400,{"date":1097,"open":866,"high":1003,"low":866,"close":318,"change":52,"percent_change":607,"volume":1098,"transactions":9,"vwap":318},"2026-04-22",45800,{"date":1100,"open":1014,"high":622,"low":908,"close":1030,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1030},"2026-04-21",-0.59,-1.48,46200,{"date":1105,"open":346,"high":346,"low":1106,"close":622,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":622},"2026-04-20",39.52,-0.2,-0.5,62900,{"date":1111,"open":354,"high":1112,"low":354,"close":329,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":329},"2026-04-17",40.38,0.57,1.44,21800,{"date":1117,"open":1118,"high":642,"low":1119,"close":967,"change":408,"percent_change":682,"volume":1120,"transactions":9,"vwap":967},"2026-04-16",39.735,39.414,52800,{"date":1122,"open":1014,"high":1014,"low":272,"close":1005,"change":253,"percent_change":902,"volume":969,"transactions":9,"vwap":1005},"2026-04-15",{"date":1124,"open":1010,"high":771,"low":1082,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-04-14",39.79,0.36,0.91,53600,{"date":1130,"open":202,"high":860,"low":671,"close":925,"change":755,"percent_change":135,"volume":1131,"transactions":9,"vwap":925},"2026-04-13",292200,{"date":1133,"open":1134,"high":1135,"low":250,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-04-10",39.21,39.315,39.2,0.28,0.72,42900,{"date":1141,"open":1142,"high":651,"low":1143,"close":1144,"change":672,"percent_change":774,"volume":1145,"transactions":9,"vwap":1144},"2026-04-09",38.71,38.48,38.92,40000,{"date":1147,"open":853,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-04-08",39.040001,38.615,38.76,1.11,2.95,66000,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1157,"change":890,"percent_change":203,"volume":1159,"transactions":9,"vwap":1157},"2026-04-07",37.5,37.65,37.099998,51300,{"date":1161,"open":1162,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":672,"volume":1166,"transactions":9,"vwap":1164},"2026-04-06",37.61,37.36,37.56,0.059,37600,{"date":1168,"open":1169,"high":1170,"low":1169,"close":1171,"change":1172,"percent_change":157,"volume":898,"transactions":9,"vwap":1171},"2026-04-02",36.92,37.53,37.501,-0.159,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1138,"volume":1180,"transactions":9,"vwap":1178},"2026-04-01",37.685,37.87,37.51,37.66,0.27,58800,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1184,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1184},"2026-03-31",36.63,37.39,35.9,1.18,3.26,42800,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":408,"percent_change":682,"volume":1195,"transactions":9,"vwap":1194},"2026-03-30",36.37,38.5,35.93,36.21,310800,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":473,"percent_change":111,"volume":1202,"transactions":9,"vwap":1201},"2026-03-27",36.29,36.54,36.07,36.2,44200,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-03-26",36.56,36.9,36.33,36.34,-0.69,-1.86,47000,{"date":1213,"open":1214,"high":1215,"low":1214,"close":1216,"change":756,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1216},"2026-03-25",36.85,37.125,37.029999,1.65,21600,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-03-24",36.16,36.58,36.080002,36.43,-0.121,-0.33,40100,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1098,"transactions":9,"vwap":1233},"2026-03-23",36.46,36.93,36.23,36.551,0.691,1.93,{"date":1237,"open":1238,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-03-20",36.53,35.73,35.86,-1.13,-3.05,71100,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":167,"volume":1251,"transactions":9,"vwap":1249},"2026-03-19",36.52,37.23,36.44,36.99,0.045,53900,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-03-18",37.29,38.46,36.943,36.945,-0.755,-2,40900,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":300,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1266},"2026-03-17",37.86,37.93,37.38,37.7,0.51,59600,{"date":1270,"open":1271,"high":1272,"low":1271,"close":1177,"change":135,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1177},"2026-03-16",37.060001,37.54,1.6,25300,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1169,"change":1280,"percent_change":1281,"volume":830,"transactions":9,"vwap":1169},"2026-03-13",37.43,37.477,36.815,-0.44,-1.18,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1163,"change":1280,"percent_change":903,"volume":1287,"transactions":9,"vwap":1163},"2026-03-12",37.41,37.725,37.3,39500,{"date":1289,"open":1177,"high":1290,"low":1177,"close":1291,"change":682,"percent_change":683,"volume":1292,"transactions":9,"vwap":1291},"2026-03-11",37.835,37.8,22900,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1297,"change":683,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1297},"2026-03-10",38.22,38.269,37.77,0.21,26100,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":1298,"volume":1307,"transactions":9,"vwap":1305},"2026-03-09",37.080002,37.79,36.94,37.69,0.079,30100,{"date":1309,"open":1310,"high":1311,"low":1310,"close":1312,"change":1313,"percent_change":847,"volume":1314,"transactions":9,"vwap":1312},"2026-03-06",37.22,37.789,37.611,-0.229,169700,{"date":1316,"open":1317,"high":842,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-03-05",38.049999,37.421,37.84,-0.6,-1.56,87000,{"date":1324,"open":810,"high":711,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-03-04",38.084999,38.44,0.35,0.92,65400,{"date":1331,"open":1142,"high":1142,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-03-03",37.25,38.09,-1.42,-3.59,54500,{"date":1338,"open":660,"high":337,"low":698,"close":873,"change":1339,"percent_change":1340,"volume":1115,"transactions":9,"vwap":873},"2026-03-02",-0.53,-1.32,{"date":1342,"open":613,"high":1343,"low":1344,"close":1345,"change":973,"percent_change":973,"volume":1346,"transactions":9,"vwap":1345},"2026-02-27",40.29,39.895,40.040001,37000,{"date":1348,"open":296,"high":296,"low":1015,"close":1345,"change":263,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1345},"2026-02-26",-0.37,39300,{"date":1352,"open":1353,"high":1354,"low":1355,"close":329,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":329},"2026-02-25",40.14,40.22,39.986,0.341,0.86,41800,{"date":1360,"open":1003,"high":317,"low":960,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-02-24",39.849,0.279,0.71,45500,{"date":1366,"open":319,"high":319,"low":925,"close":1065,"change":854,"percent_change":635,"volume":1367,"transactions":9,"vwap":1065},"2026-02-23",33400,{"date":1369,"open":1046,"high":634,"low":940,"close":634,"change":882,"percent_change":1370,"volume":1371,"transactions":9,"vwap":634},"2026-02-20",0.81,41700,{"date":1373,"open":262,"high":876,"low":1082,"close":876,"change":22,"percent_change":281,"volume":1374,"transactions":9,"vwap":876},"2026-02-19",45200,{"date":1376,"open":1106,"high":337,"low":940,"close":866,"change":682,"percent_change":683,"volume":1227,"transactions":9,"vwap":866},"2026-02-18",{"date":1378,"open":950,"high":269,"low":1148,"close":1379,"change":66,"percent_change":454,"volume":1380,"transactions":9,"vwap":1379},"2026-02-17",39.44,49100,{"date":1382,"open":1073,"high":1010,"low":1073,"close":269,"change":682,"percent_change":683,"volume":1383,"transactions":9,"vwap":269},"2026-02-13",42100,{"date":1385,"open":287,"high":287,"low":1386,"close":272,"change":945,"percent_change":65,"volume":1387,"transactions":9,"vwap":272},"2026-02-12",39.345,64400,{"date":1389,"open":880,"high":1390,"low":270,"close":1391,"change":72,"percent_change":419,"volume":1392,"transactions":9,"vwap":1391},"2026-02-11",40.049999,39.98,31600,{"date":1394,"open":279,"high":880,"low":279,"close":1395,"change":167,"percent_change":1090,"volume":1396,"transactions":9,"vwap":1395},"2026-02-10",39.65,32800,{"date":1398,"open":1399,"high":1400,"low":1399,"close":834,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":834},"2026-02-09",39.15,39.575,0.5,1.28,41900,{"date":1405,"open":1406,"high":972,"low":1406,"close":972,"change":1407,"percent_change":799,"volume":1408,"transactions":9,"vwap":972},"2026-02-06",38.62,0.7,29200,{"date":1410,"open":1411,"high":19,"low":1412,"close":718,"change":264,"percent_change":1413,"volume":1414,"transactions":9,"vwap":718},"2026-02-05",38.38,38.255,-0.98,39000,{"date":1416,"open":770,"high":852,"low":1417,"close":1142,"change":1126,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1142},"2026-02-04",38.515,0.94,70900,{"date":1421,"open":18,"high":18,"low":1422,"close":1423,"change":1298,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1423},"2026-02-03",38.029999,38.35,0.55,80000,{"date":1427,"open":1428,"high":918,"low":1428,"close":1429,"change":21,"percent_change":22,"volume":1430,"transactions":9,"vwap":1429},"2026-02-02",37.97,38.14,124300,{"date":1432,"open":1192,"high":1406,"low":819,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-01-30",38.18,-0.655,-1.69,104600,{"date":1438,"open":743,"high":743,"low":1411,"close":1439,"change":1440,"percent_change":882,"volume":1441,"transactions":9,"vwap":1439},"2026-01-29",38.835,0.125,112700,{"date":1443,"open":1150,"high":770,"low":833,"close":1142,"change":854,"percent_change":855,"volume":1444,"transactions":9,"vwap":1142},"2026-01-28",67300,{"date":1446,"open":242,"high":1015,"low":242,"close":735,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":735},"2026-01-27",0.496,1.29,47600,{"date":1451,"open":189,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":989,"transactions":9,"vwap":1454},"2026-01-26",38.45,38.31,38.334,0.174,0.46,{"date":1458,"open":827,"high":1459,"low":1460,"close":1459,"change":587,"percent_change":548,"volume":1461,"transactions":9,"vwap":1459},"2026-01-23",38.16,37.785,22000,{"date":1463,"open":1464,"high":1465,"low":1464,"close":1466,"change":1467,"percent_change":225,"volume":1468,"transactions":9,"vwap":1466},"2026-01-22",37.63,37.99,37.94,0.43,57800,{"date":1470,"open":1471,"high":1472,"low":1471,"close":1177,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1177},"2026-01-21",37.02,37.589,0.511,1.38,99000,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-01-20",37.2,37.31,36.89,36.999,-0.461,-1.23,80500,{"date":1486,"open":1272,"high":1487,"low":1488,"close":1489,"change":653,"percent_change":172,"volume":1490,"transactions":9,"vwap":1489},"2026-01-16",37.72,37.298,37.46,43900,{"date":1492,"open":1493,"high":1157,"low":1494,"close":1495,"change":1250,"percent_change":167,"volume":909,"transactions":9,"vwap":1495},"2026-01-15",37.44,37.415,37.47,{"date":1497,"open":1498,"high":1499,"low":1498,"close":1500,"change":1501,"percent_change":140,"volume":1502,"transactions":9,"vwap":1500},"2026-01-14",37.21,37.427,37.425,0.255,44100,{"date":1504,"open":1505,"high":1505,"low":1158,"close":1506,"change":454,"percent_change":555,"volume":1507,"transactions":9,"vwap":1506},"2026-01-13",37.255,37.17,44800,{"date":1509,"open":1478,"high":1286,"low":1510,"close":1286,"change":672,"percent_change":1467,"volume":1511,"transactions":9,"vwap":1286},"2026-01-12",37.149,52700,{"date":1513,"open":868,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":1401,"volume":1518,"transactions":9,"vwap":1516},"2026-01-09",37.16,36.95,37.14,0.185,92000,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":1525,"percent_change":339,"volume":1526,"transactions":9,"vwap":1524},"2026-01-08",36.83,36.967,36.672,36.955,-0.095,148300,{"date":1528,"open":1516,"high":1516,"low":1529,"close":1530,"change":764,"percent_change":320,"volume":1531,"transactions":9,"vwap":1530},"2026-01-07",36.98,37.049999,45300,{"date":1533,"open":1534,"high":1479,"low":1535,"close":1498,"change":300,"percent_change":1267,"volume":1536,"transactions":9,"vwap":1498},"2026-01-06",37.19,37.09,66700,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1471,"change":793,"percent_change":896,"volume":1542,"transactions":9,"vwap":1471},"2026-01-05",36.75,37.07,36.687,39400,{"date":1544,"open":1539,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":1424,"volume":1549,"transactions":9,"vwap":1547},"2026-01-02",36.79,36.57,36.68,0.2,302500,{"date":1551,"open":1246,"high":1246,"low":1552,"close":1553,"change":571,"percent_change":764,"volume":1554,"transactions":9,"vwap":1553},"2025-12-31",36.27,36.48,29500,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1199,"change":682,"percent_change":683,"volume":1560,"transactions":9,"vwap":1199},"2025-12-30",36.51,36.69,36.475,248500,{"date":1562,"open":1246,"high":1563,"low":1564,"close":1557,"change":764,"percent_change":1280,"volume":1565,"transactions":9,"vwap":1557},"2025-12-29",36.55,36.396,26300,{"date":1567,"open":1222,"high":1568,"low":1569,"close":1568,"change":683,"percent_change":587,"volume":1570,"transactions":9,"vwap":1568},"2025-12-26",36.67,36.47,23200,{"date":1572,"open":1573,"high":1574,"low":1191,"close":1575,"change":167,"percent_change":72,"volume":1103,"transactions":9,"vwap":1575},"2025-12-24",36.38,36.61,36.59,{"date":1577,"open":1573,"high":1578,"low":1579,"close":1569,"change":1298,"percent_change":548,"volume":1580,"transactions":9,"vwap":1569},"2025-12-23",36.5,36.31,54700,{"date":1582,"open":1221,"high":1583,"low":1584,"close":1585,"change":598,"percent_change":301,"volume":1586,"transactions":9,"vwap":1585},"2025-12-22",36.3,36.09,36.26,20300,{"date":1588,"open":1200,"high":1232,"low":1200,"close":1584,"change":598,"percent_change":301,"volume":1589,"transactions":9,"vwap":1584},"2025-12-19",25400,{"date":1591,"open":1592,"high":1183,"low":1593,"close":1594,"change":755,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1594},"2025-12-18",35.96,35.878,35.92,0.64,26500,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2025-12-17",35.75,36.14,35.642,35.69,-0.55,-1.52,41100,{"date":1607,"open":1608,"high":1608,"low":1609,"close":1610,"change":473,"percent_change":264,"volume":1611,"transactions":9,"vwap":1610},"2025-12-16",36.4,36.128,36.24,37800,{"date":1613,"open":1583,"high":1569,"low":1614,"close":1573,"change":300,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1573},"2025-12-15",36.275,0.53,28900,{"date":1618,"open":1608,"high":1608,"low":1619,"close":1620,"change":145,"percent_change":945,"volume":1621,"transactions":9,"vwap":1620},"2025-12-12",35.82,36.19,32600,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1573,"change":300,"percent_change":1615,"volume":1627,"transactions":9,"vwap":1573},"2025-12-11",36.13,36.419,35.795,23700,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1620,"change":793,"percent_change":331,"volume":1633,"transactions":9,"vwap":1620},"2025-12-10",36.0099983,36.36,35.764,25800,{"date":1635,"open":1636,"high":1594,"low":1637,"close":1638,"change":973,"percent_change":973,"volume":1554,"transactions":9,"vwap":1638},"2025-12-09",35.8,35.67,35.85,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1638,"change":492,"percent_change":145,"volume":1644,"transactions":9,"vwap":1638},"2025-12-08",35.88,36.00099945,35.72,31300,{"date":1646,"open":1194,"high":1552,"low":1647,"close":1594,"change":492,"percent_change":145,"volume":969,"transactions":9,"vwap":1594},"2025-12-05",35.87,{"date":1649,"open":1600,"high":1650,"low":1592,"close":1651,"change":683,"percent_change":587,"volume":1652,"transactions":9,"vwap":1651},"2025-12-04",36.18,35.99,43300,{"date":1654,"open":1638,"high":1651,"low":1619,"close":1655,"change":672,"percent_change":626,"volume":1656,"transactions":9,"vwap":1655},"2025-12-03",35.91,35000,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1599,"change":1662,"percent_change":367,"volume":1663,"transactions":9,"vwap":1599},"2025-12-02",35.76,35.84,35.61,0.04,391200,{"date":1665,"open":1599,"high":1594,"low":1666,"close":1666,"change":1667,"percent_change":1320,"volume":1668,"transactions":9,"vwap":1666},"2025-12-01",35.71,-0.216,136700,{"date":1670,"open":1671,"high":1672,"low":1671,"close":1673,"change":1674,"percent_change":1090,"volume":1675,"transactions":9,"vwap":1673},"2025-11-28",35.58,35.98,35.926,0.106,22200,{"date":1677,"open":1678,"high":1660,"low":1678,"close":1619,"change":793,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1619},"2025-11-26",35.34,0.96,34900,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":1327,"percent_change":175,"volume":1687,"transactions":9,"vwap":1686},"2025-11-25",35.21,35.65,35.15,35.48,35900,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":464,"percent_change":598,"volume":1694,"transactions":9,"vwap":1693},"2025-11-24",35.080002,35.19,35,35.13,30600,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":774,"percent_change":1186,"volume":914,"transactions":9,"vwap":1700},"2025-11-21",34.814,35.14,34.79,35.07,{"date":1702,"open":1703,"high":1703,"low":25,"close":1704,"change":157,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1704},"2025-11-20",35.32,34.66,-1.2,43000,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1690,"change":273,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1690},"2025-11-19",35.189,35.27,34.96,-0.23,53200,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":736,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1719},"2025-11-18",35.18,35.26,34.95,35.16,-0.79,23900,{"date":1723,"open":1602,"high":1636,"low":1724,"close":1725,"change":320,"percent_change":1705,"volume":863,"transactions":9,"vwap":1725},"2025-11-17",35.35,35.44,{"date":1727,"open":1659,"high":1579,"low":1728,"close":1647,"change":682,"percent_change":683,"volume":1729,"transactions":9,"vwap":1647},"2025-11-14",35.615,27400,{"date":1731,"open":1201,"high":1198,"low":1660,"close":1660,"change":474,"percent_change":1732,"volume":1075,"transactions":9,"vwap":1660},"2025-11-13",-0.94,{"date":1734,"open":1221,"high":1552,"low":1735,"close":1650,"change":625,"percent_change":1401,"volume":870,"transactions":9,"vwap":1650},"2025-11-12",36.15,{"date":1737,"open":1738,"high":1739,"low":1638,"close":1740,"change":662,"percent_change":150,"volume":1218,"transactions":9,"vwap":1740},"2025-11-11",35.89,36.029999,36,{"date":1742,"open":1743,"high":1744,"low":1743,"close":1745,"change":662,"percent_change":150,"volume":1746,"transactions":9,"vwap":1745},"2025-11-10",35.55,35.829,35.74,40300,{"date":1748,"open":1685,"high":1686,"low":1685,"close":1686,"change":683,"percent_change":755,"volume":1749,"transactions":9,"vwap":1686},"2025-11-07",29600,{"date":1751,"open":1752,"high":1752,"low":1753,"close":1754,"change":473,"percent_change":111,"volume":1307,"transactions":9,"vwap":1754},"2025-11-06",35.53,35.3,35.4,{"date":1756,"open":1757,"high":1758,"low":1757,"close":1759,"change":116,"percent_change":1041,"volume":1760,"transactions":9,"vwap":1759},"2025-11-05",35.24,35.57,35.54,23300,{"date":1762,"open":1710,"high":1763,"low":1764,"close":1765,"change":1766,"percent_change":59,"volume":1767,"transactions":9,"vwap":1765},"2025-11-04",35.407,35.217,35.23,-0.447,38300,{"date":1769,"open":1770,"high":1643,"low":1771,"close":1772,"change":1773,"percent_change":571,"volume":1774,"transactions":9,"vwap":1772},"2025-11-03",35.7,35.531,35.677,-0.023,51900,{"date":1776,"open":1777,"high":1239,"low":1778,"close":1770,"change":408,"percent_change":682,"volume":1779,"transactions":9,"vwap":1770},"2025-10-31",35.6,35.59,36800,{"date":1781,"open":1661,"high":1782,"low":1686,"close":1602,"change":454,"percent_change":192,"volume":1783,"transactions":9,"vwap":1602},"2025-10-30",35.899,48200,{"date":1785,"open":1620,"high":1620,"low":1786,"close":1619,"change":1787,"percent_change":847,"volume":1374,"transactions":9,"vwap":1619},"2025-10-29",35.79,-0.22,{"date":1789,"open":1790,"high":1650,"low":1790,"close":1791,"change":571,"percent_change":397,"volume":1792,"transactions":9,"vwap":1791},"2025-10-28",35.94,36.040001,33600,{"date":1794,"open":1739,"high":1650,"low":1739,"close":1795,"change":672,"percent_change":626,"volume":1796,"transactions":9,"vwap":1795},"2025-10-27",36.099998,47400,{"date":1798,"open":1740,"high":1200,"low":1790,"close":1790,"change":214,"percent_change":464,"volume":1799,"transactions":9,"vwap":1790},"2025-10-24",29400,{"date":1801,"open":1666,"high":1790,"low":1666,"close":1594,"change":311,"percent_change":1370,"volume":1062,"transactions":9,"vwap":1594},"2025-10-23",{"date":1803,"open":1804,"high":1636,"low":1752,"close":1805,"change":1806,"percent_change":273,"volume":1807,"transactions":9,"vwap":1805},"2025-10-22",35.64,35.63,-0.028,33500,{"date":1809,"open":1753,"high":1786,"low":1753,"close":1810,"change":1811,"percent_change":387,"volume":782,"transactions":9,"vwap":1810},"2025-10-21",35.658,-0.182,{"date":1813,"open":1637,"high":1647,"low":1637,"close":1660,"change":1501,"percent_change":1138,"volume":1814,"transactions":9,"vwap":1660},"2025-10-20",49600,{"date":1816,"open":1817,"high":1805,"low":1818,"close":1819,"change":1820,"percent_change":1424,"volume":1821,"transactions":9,"vwap":1819},"2025-10-17",35.425,35.38,35.585,0.195,53100,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1826,"change":597,"percent_change":1548,"volume":1827,"transactions":9,"vwap":1826},"2025-10-16",35.41,35.661,35.39,45700,{"date":1829,"open":1710,"high":1754,"low":1830,"close":1703,"change":607,"percent_change":1363,"volume":1831,"transactions":9,"vwap":1703},"2025-10-15",35.166,28700,{"date":1833,"open":1834,"high":1717,"low":1834,"close":1700,"change":22,"percent_change":736,"volume":1835,"transactions":9,"vwap":1700},"2025-10-14",34.77,24900,{"date":1837,"open":1693,"high":1838,"low":1690,"close":1839,"change":701,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1839},"2025-10-13",35.22,35.17,1.21,28100,{"date":1843,"open":1838,"high":1844,"low":1845,"close":1846,"change":1603,"percent_change":1321,"volume":1847,"transactions":9,"vwap":1846},"2025-10-10",35.379,34.681,34.75,71600,{"date":1849,"open":1759,"high":1850,"low":1753,"close":1753,"change":1851,"percent_change":1852,"volume":1580,"transactions":9,"vwap":1753},"2025-10-09",35.691,-0.27,-0.76,{"date":1854,"open":1743,"high":1661,"low":1855,"close":1758,"change":167,"percent_change":793,"volume":1856,"transactions":9,"vwap":1758},"2025-10-08",35.45,31200,{"date":1858,"open":1666,"high":1666,"low":1859,"close":1855,"change":474,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1855},"2025-10-07",35.43,-0.95,107100,{"date":1863,"open":1864,"high":1660,"low":1637,"close":1786,"change":682,"percent_change":683,"volume":1542,"transactions":9,"vwap":1786},"2025-10-06",35.83,{"date":1866,"open":1867,"high":1641,"low":1804,"close":1659,"change":367,"percent_change":116,"volume":1868,"transactions":9,"vwap":1659},"2025-10-03",35.68,35100,{"date":1870,"open":1871,"high":1684,"low":1872,"close":1684,"change":509,"percent_change":701,"volume":1873,"transactions":9,"vwap":1684},"2025-10-02",35.56,35.331,111400,{"date":1875,"open":1876,"high":1777,"low":1877,"close":1878,"change":547,"percent_change":663,"volume":1879,"transactions":9,"vwap":1878},"2025-10-01",35.42,35.37,35.5,113300,{"date":1881,"open":1698,"high":1882,"low":1883,"close":1884,"change":1885,"percent_change":330,"volume":1307,"transactions":9,"vwap":1884},"2025-09-30",35.28,35.115,35.265,0.135,{"date":1887,"open":1888,"high":1716,"low":1888,"close":1693,"change":1298,"percent_change":756,"volume":1889,"transactions":9,"vwap":1693},"2025-09-29",35.049999,52400,{"date":1891,"open":1699,"high":1892,"low":1699,"close":1893,"change":1894,"percent_change":597,"volume":1895,"transactions":9,"vwap":1893},"2025-09-26",35.02,34.92,0.023,17100,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1901},"2025-09-25",34.93,34.993,34.81,34.897,-0.223,-0.63,24500,{"date":1906,"open":1907,"high":1703,"low":1908,"close":1908,"change":1349,"percent_change":869,"volume":1706,"transactions":9,"vwap":1908},"2025-09-24",35.2,35.12,{"date":1910,"open":1877,"high":1911,"low":1703,"close":1912,"change":672,"percent_change":626,"volume":1913,"transactions":9,"vwap":1912},"2025-09-23",35.575,35.49,270100,{"date":1915,"open":1753,"high":1725,"low":1691,"close":1916,"change":682,"percent_change":683,"volume":1917,"transactions":9,"vwap":1916},"2025-09-22",35.33,41200,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1753,"change":473,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1753},"2025-09-19",35.31,35.359,35.235,-0.4,46800,{"date":1926,"open":1916,"high":1927,"low":1882,"close":1725,"change":21,"percent_change":1061,"volume":1596,"transactions":9,"vwap":1725},"2025-09-18",35.47,{"date":1929,"open":1855,"high":1930,"low":1855,"close":1686,"change":492,"percent_change":1107,"volume":1931,"transactions":9,"vwap":1686},"2025-09-17",35.805,35200,{"date":1933,"open":1758,"high":1770,"low":1934,"close":1743,"change":1935,"percent_change":792,"volume":884,"transactions":9,"vwap":1743},"2025-09-16",35.465,0.046,{"date":1937,"open":1927,"high":1871,"low":1725,"close":1938,"change":1939,"percent_change":1327,"volume":1940,"transactions":9,"vwap":1938},"2025-09-15",35.504,0.124,19600,{"date":1942,"open":1818,"high":1876,"low":1943,"close":1818,"change":854,"percent_change":474,"volume":1944,"transactions":9,"vwap":1818},"2025-09-12",35.271,15100,{"date":1946,"open":1878,"high":1752,"low":1947,"close":1878,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1878},"2025-09-11",35.11,0.431,1.23,26400,{"date":1952,"open":1839,"high":1953,"low":1888,"close":1954,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1954},"2025-09-10",35.262,35.069,-0.031,-0.09,15600,{"date":1959,"open":1947,"high":1960,"low":1961,"close":1962,"change":473,"percent_change":1923,"volume":1644,"transactions":9,"vwap":1962},"2025-09-09",35.216,35.070999,35.099998,{"date":1964,"open":1683,"high":1965,"low":1966,"close":1757,"change":1137,"percent_change":745,"volume":1967,"transactions":9,"vwap":1757},"2025-09-08",35.291,35.122,27600,{"date":1969,"open":1691,"high":1691,"low":1970,"close":1711,"change":300,"percent_change":1424,"volume":1971,"transactions":9,"vwap":1711},"2025-09-05",34.86,22800,{"date":1973,"open":25,"high":1834,"low":1974,"close":1834,"change":792,"percent_change":330,"volume":1299,"transactions":9,"vwap":1834},"2025-09-04",34.487,{"date":1976,"open":1977,"high":1978,"low":1977,"close":1979,"change":367,"percent_change":882,"volume":1980,"transactions":9,"vwap":1979},"2025-09-03",34.43,34.643,34.64,47700,{"date":1982,"open":1983,"high":1983,"low":1984,"close":1985,"change":398,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1985},"2025-09-02",34.62,34.27,34.53,-1.17,98800,{"date":1989,"open":1711,"high":1990,"low":1991,"close":1992,"change":263,"percent_change":320,"volume":1993,"transactions":9,"vwap":1992},"2025-08-29",34.97,34.8,34.94,32500,{"date":1995,"open":1962,"high":1716,"low":1996,"close":1997,"change":167,"percent_change":793,"volume":1998,"transactions":9,"vwap":1997},"2025-08-28",34.977,35.09,11300,{"date":2000,"open":2001,"high":2002,"low":2003,"close":1990,"change":1956,"percent_change":339,"volume":1687,"transactions":9,"vwap":1990},"2025-08-27",34.82,35.0099983,34.754,{"date":2005,"open":1693,"high":1693,"low":2006,"close":2007,"change":1956,"percent_change":339,"volume":2008,"transactions":9,"vwap":2007},"2025-08-26",34.944,35.060001,20800,{"date":2010,"open":1753,"high":2011,"low":2012,"close":1685,"change":474,"percent_change":1094,"volume":2013,"transactions":9,"vwap":1685},"2025-08-25",35.457,35.081001,15200,{"date":2015,"open":1990,"high":1671,"low":1990,"close":1912,"change":1401,"percent_change":2016,"volume":2017,"transactions":9,"vwap":1912},"2025-08-22",1.43,25600,{"date":2019,"open":1718,"high":2002,"low":2020,"close":2021,"change":145,"percent_change":719,"volume":2022,"transactions":9,"vwap":2021},"2025-08-21",34.894,34.99,109800,{"date":2024,"open":2025,"high":1716,"low":2026,"close":1716,"change":2027,"percent_change":2028,"volume":830,"transactions":9,"vwap":1716},"2025-08-20",35.040001,34.903,0.277,0.79,{"date":2030,"open":2031,"high":1947,"low":2032,"close":2026,"change":2033,"percent_change":445,"volume":2034,"transactions":9,"vwap":2026},"2025-08-19",34.9,34.818,-0.007,67000,{"date":2036,"open":1718,"high":1990,"low":2037,"close":2038,"change":21,"percent_change":1061,"volume":2039,"transactions":9,"vwap":2038},"2025-08-18",34.83,34.91,24800,{"date":2041,"open":2025,"high":2042,"low":1718,"close":1718,"change":683,"percent_change":755,"volume":2043,"transactions":9,"vwap":1718},"2025-08-15",35.098999,25100,{"date":2045,"open":2046,"high":2038,"low":2046,"close":2047,"change":854,"percent_change":474,"volume":2048,"transactions":9,"vwap":2047},"2025-08-14",34.73,34.87,28800,{"date":2050,"open":2047,"high":1700,"low":2047,"close":2021,"change":167,"percent_change":793,"volume":1436,"transactions":9,"vwap":2021},"2025-08-13",{"date":2052,"open":2053,"high":1898,"low":2054,"close":2047,"change":1126,"percent_change":2055,"volume":1570,"transactions":9,"vwap":2047},"2025-08-12",34.61,34.567,1.04,{"date":2057,"open":1977,"high":2058,"low":1977,"close":2059,"change":454,"percent_change":264,"volume":1403,"transactions":9,"vwap":2059},"2025-08-11",34.577,34.51,{"date":2061,"open":1985,"high":2062,"low":1985,"close":1979,"change":2063,"percent_change":72,"volume":1611,"transactions":9,"vwap":1979},"2025-08-08",34.72,0.114,{"date":2065,"open":2066,"high":2066,"low":2067,"close":2068,"change":2069,"percent_change":968,"volume":2070,"transactions":9,"vwap":2068},"2025-08-07",34.71,34.4,34.526,0.136,32900,{"date":2072,"open":2067,"high":2073,"low":2074,"close":2075,"change":625,"percent_change":1615,"volume":1227,"transactions":9,"vwap":2075},"2025-08-06",34.42,34.238,34.39,{"date":2077,"open":2078,"high":2079,"low":2078,"close":2080,"change":792,"percent_change":330,"volume":2081,"transactions":9,"vwap":2080},"2025-08-05",34.07,34.24,34.21,38900,{"date":2083,"open":2084,"high":2085,"low":2084,"close":2086,"change":882,"percent_change":331,"volume":2087,"transactions":9,"vwap":2086},"2025-08-04",34.0099983,34.17,34.080002,109600,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":571,"percent_change":253,"volume":1346,"transactions":9,"vwap":2093},"2025-08-01",33.68,33.78,33.592,33.76,{"date":2095,"open":2096,"high":2097,"low":2091,"close":2098,"change":264,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2098},"2025-07-31",33.85,34.035,33.82,-1.11,36900,{"date":2102,"open":1985,"high":1985,"low":2103,"close":2104,"change":264,"percent_change":692,"volume":2105,"transactions":9,"vwap":2104},"2025-07-30",34.099998,34.2,29300,{"date":2107,"open":2108,"high":2062,"low":2108,"close":2109,"change":21,"percent_change":854,"volume":2110,"transactions":9,"vwap":2109},"2025-07-29",34.48,34.58,33000,{"date":2112,"open":1893,"high":1893,"low":2113,"close":1983,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":1983},"2025-07-28",34.554,-0.417,-1.19,68300,{"date":2118,"open":1898,"high":1997,"low":1834,"close":2119,"change":2120,"percent_change":263,"volume":2121,"transactions":9,"vwap":2119},"2025-07-25",35.036999,-0.053,73500,{"date":2123,"open":1892,"high":1703,"low":2124,"close":1997,"change":339,"percent_change":95,"volume":2125,"transactions":9,"vwap":1997},"2025-07-24",34.98,28500,{"date":2127,"open":2128,"high":1878,"low":2128,"close":1724,"change":820,"percent_change":1474,"volume":2129,"transactions":9,"vwap":1724},"2025-07-23",34.694,43200,{"date":2131,"open":2132,"high":2047,"low":2133,"close":2047,"change":662,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2047},"2025-07-22",34.627,34.54,0.75,19900,{"date":2137,"open":2138,"high":1718,"low":2139,"close":2053,"change":755,"percent_change":663,"volume":2140,"transactions":9,"vwap":2053},"2025-07-21",34.41,34.37,28600,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":445,"percent_change":571,"volume":778,"transactions":9,"vwap":2146},"2025-07-18",34.45,34.527,34.242,34.38,{"date":2148,"open":2149,"high":2138,"low":2150,"close":2067,"change":597,"percent_change":1548,"volume":2151,"transactions":9,"vwap":2067},"2025-07-17",34.29,34.173,30700,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2155,"change":792,"percent_change":330,"volume":2157,"transactions":9,"vwap":2155},"2025-07-16",34.11,34.33,33.981,42000,{"date":2159,"open":2160,"high":2160,"low":2161,"close":2104,"change":736,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2104},"2025-07-15",34.59,34.105,-0.81,29900,{"date":2165,"open":2166,"high":1985,"low":2167,"close":2108,"change":408,"percent_change":682,"volume":2168,"transactions":9,"vwap":2108},"2025-07-14",34.5,34.346,33800,{"date":2170,"open":2171,"high":2171,"low":2172,"close":2173,"change":764,"percent_change":254,"volume":2008,"transactions":9,"vwap":2173},"2025-07-11",34.6,34.391,34.47,{"date":2175,"open":2133,"high":2176,"low":2177,"close":2178,"change":214,"percent_change":464,"volume":2179,"transactions":9,"vwap":2178},"2025-07-10",34.767,34.509,34.63,28200,{"date":2181,"open":2182,"high":2182,"low":2067,"close":2053,"change":2183,"percent_change":1615,"volume":1616,"transactions":9,"vwap":2053},"2025-07-09",34.68,0.183,{"date":2185,"open":2186,"high":2173,"low":2187,"close":2188,"change":2189,"percent_change":2190,"volume":1227,"transactions":9,"vwap":2188},"2025-07-08",34.34,34.23,34.427,0.217,0.63,{"date":2192,"open":2193,"high":2193,"low":2194,"close":2080,"change":902,"percent_change":65,"volume":1109,"transactions":9,"vwap":2080},"2025-07-07",34.46,34.14,{"date":2196,"open":1704,"high":2182,"low":2197,"close":1704,"change":1662,"percent_change":167,"volume":2198,"transactions":9,"vwap":1704},"2025-07-03",34.56,16200,{"date":2200,"open":2201,"high":1983,"low":2202,"close":1983,"change":1090,"percent_change":926,"volume":2203,"transactions":9,"vwap":1983},"2025-07-02",34.36,34.31,42300,{"date":2205,"open":2206,"high":2186,"low":2194,"close":2206,"change":215,"percent_change":509,"volume":2207,"transactions":9,"vwap":2206},"2025-07-01",34.32,138000,{"date":2209,"open":2210,"high":1984,"low":2211,"close":1984,"change":598,"percent_change":1401,"volume":1299,"transactions":9,"vwap":1984},"2025-06-30",34.13,34.007,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2103,"change":509,"percent_change":224,"volume":2217,"transactions":9,"vwap":2103},"2025-06-27",34.040001,34.25,33.97,44900,{"date":2219,"open":2220,"high":2078,"low":2220,"close":2221,"change":764,"percent_change":37,"volume":2222,"transactions":9,"vwap":2221},"2025-06-26",33.74,33.95,27500,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2154,"change":1107,"percent_change":234,"volume":1656,"transactions":9,"vwap":2154},"2025-06-25",34.18,34.181,34.023998,{"date":2229,"open":2201,"high":2230,"low":2231,"close":2202,"change":1126,"percent_change":2232,"volume":1292,"transactions":9,"vwap":2202},"2025-06-24",34.408,33.69,1.06,{"date":2234,"open":2235,"high":2221,"low":2235,"close":2221,"change":755,"percent_change":2236,"volume":1721,"transactions":9,"vwap":2221},"2025-06-23",31.71,0.68,{"date":2238,"open":2239,"high":2239,"low":2240,"close":2241,"change":473,"percent_change":398,"volume":2242,"transactions":9,"vwap":2241},"2025-06-20",34.55,33.5,33.72,21700,{"date":2244,"open":2245,"high":2246,"low":2220,"close":2247,"change":52,"percent_change":1090,"volume":2248,"transactions":9,"vwap":2247},"2025-06-18",33.96,34.049999,33.86,25700,{"date":2250,"open":2210,"high":2225,"low":2093,"close":2093,"change":111,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2093},"2025-06-17",-1.14,31400,{"date":2254,"open":2139,"high":1977,"low":2255,"close":2255,"change":598,"percent_change":1401,"volume":2256,"transactions":9,"vwap":2255},"2025-06-16",34.15,112100,{"date":2258,"open":2259,"high":2079,"low":2259,"close":2260,"change":2261,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2260},"2025-06-13",33.92,33.98,-0.339,-0.99,38800,{"date":2265,"open":2178,"high":2178,"low":2266,"close":2267,"change":2268,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2267},"2025-06-12",34.287,34.319,0.179,0.52,18100,{"date":2272,"open":2273,"high":2075,"low":2194,"close":2194,"change":854,"percent_change":555,"volume":1940,"transactions":9,"vwap":2194},"2025-06-11",34.19,{"date":2275,"open":2260,"high":1984,"low":2260,"close":2276,"change":793,"percent_change":175,"volume":2277,"transactions":9,"vwap":2276},"2025-06-10",34.26,19500,{"date":2279,"open":2245,"high":2154,"low":2280,"close":2259,"change":445,"percent_change":571,"volume":2281,"transactions":9,"vwap":2259},"2025-06-09",33.822,34200,{"date":2283,"open":2284,"high":2221,"low":2098,"close":2285,"change":625,"percent_change":1615,"volume":2286,"transactions":9,"vwap":2285},"2025-06-06",33.9,33.94,17400,{"date":2288,"open":2289,"high":2216,"low":2290,"close":2093,"change":653,"percent_change":172,"volume":2291,"transactions":9,"vwap":2093},"2025-06-05",33.81,33.755,20700,{"date":2293,"open":2294,"high":2098,"low":2295,"close":2296,"change":1298,"percent_change":2190,"volume":2297,"transactions":9,"vwap":2296},"2025-06-04",33.797,33.71,33.77,34300,{"date":2299,"open":2300,"high":2300,"low":2301,"close":2302,"change":1084,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2302},"2025-06-03",33.63,33.405,33.56,-0.71,454400,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2308,"change":2310,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2308},"2025-06-02",33.61,33.8,33.46,0.326,0.97,666200,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2318,"change":2319,"percent_change":945,"volume":2263,"transactions":9,"vwap":2318},"2025-05-30",33.45,33.54,33.23,33.474,-0.176,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2323,"change":672,"percent_change":820,"volume":1006,"transactions":9,"vwap":2323},"2025-05-29",33.59,33.65,33.493,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":281,"percent_change":95,"volume":2331,"transactions":9,"vwap":2330},"2025-05-28",33.42,33.58,33.389,33.49,46700,{"date":2333,"open":2091,"high":2091,"low":2334,"close":2220,"change":755,"percent_change":140,"volume":1120,"transactions":9,"vwap":2220},"2025-05-27",33.6,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":792,"percent_change":615,"volume":2341,"transactions":9,"vwap":2340},"2025-05-23",33.27,33.53,33.14,33.51,26700,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2347,"change":492,"percent_change":386,"volume":1694,"transactions":9,"vwap":2347},"2025-05-22",33.26,33.43,33.215,33.38,{"date":2349,"open":2091,"high":2091,"low":2347,"close":2315,"change":145,"percent_change":2350,"volume":2341,"transactions":9,"vwap":2315},"2025-05-21",-0.56,{"date":2352,"open":2353,"high":2354,"low":2353,"close":2354,"change":598,"percent_change":1267,"volume":2355,"transactions":9,"vwap":2354},"2025-05-20",33.39,33.64,15700,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2359,"change":300,"percent_change":1113,"volume":2361,"transactions":9,"vwap":2359},"2025-05-19",33.32,33.47,33.029999,32400,{"date":2363,"open":2364,"high":2309,"low":2365,"close":2366,"change":1662,"percent_change":167,"volume":2110,"transactions":9,"vwap":2366},"2025-05-16",33.24,33.040001,33.28,{"date":2368,"open":2369,"high":2358,"low":2369,"close":2364,"change":1137,"percent_change":2370,"volume":1145,"transactions":9,"vwap":2364},"2025-05-15",33.0099983,0.85,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":215,"percent_change":509,"volume":2377,"transactions":9,"vwap":2376},"2025-05-14",32.98,33.19,32.915,32.96,39900,{"date":2379,"open":2380,"high":2381,"low":2380,"close":2382,"change":1548,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2382},"2025-05-13",32.769,33.049,32.91,0.61,23600,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2390,"change":653,"percent_change":172,"volume":2391,"transactions":9,"vwap":2390},"2025-05-12",32.64,32.83,32.53,32.71,28400,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":587,"percent_change":2236,"volume":843,"transactions":9,"vwap":2397},"2025-05-09",32.62,32.82,32.47,32.72,{"date":2399,"open":2387,"high":2387,"low":2400,"close":2401,"change":854,"percent_change":1349,"volume":1115,"transactions":9,"vwap":2401},"2025-05-08",32.303,32.5,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2394,"change":492,"percent_change":386,"volume":1299,"transactions":9,"vwap":2394},"2025-05-07",32.55,32.69,32.43,{"date":2408,"open":2389,"high":2409,"low":2410,"close":2405,"change":598,"percent_change":2269,"volume":2248,"transactions":9,"vwap":2405},"2025-05-06",32.701,32.4,{"date":2412,"open":2390,"high":2413,"low":2414,"close":2415,"change":214,"percent_change":464,"volume":2416,"transactions":9,"vwap":2415},"2025-05-05",32.84,32.42,32.52,249900,{"date":2418,"open":2419,"high":2397,"low":2420,"close":2401,"change":2421,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2401},"2025-05-02",32.593,32.45,0.49,1.53,68200,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2429,"change":21,"percent_change":854,"volume":1468,"transactions":9,"vwap":2429},"2025-05-01",32.12,32.38,32,32.0099983,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2435,"change":973,"percent_change":973,"volume":2436,"transactions":9,"vwap":2435},"2025-04-30",32.11,32.19,31.794,32.049999,24700,{"date":2438,"open":2439,"high":2440,"low":2439,"close":2435,"change":1548,"percent_change":2190,"volume":2441,"transactions":9,"vwap":2435},"2025-04-29",31.91,32.23,19100,{"date":182,"open":2235,"high":2443,"low":178,"close":2444,"change":913,"percent_change":224,"volume":2445,"transactions":9,"vwap":2444},32.02,31.85,16600]