[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-XPND":3,"homepage-market-summary":29,"stock-historical-XPND":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"XPND","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},"First Trust Expanded Technology ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.0342,0.014,"Quarterly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"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},40.9,40.95,40.73,41.24,-0.34,-0.82,11161,42.337,31.647,8237.903364155378,86.6,1335,{"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},28.059999,7276,2655813.744403,43.86,"2025-04-28",[184,187,197,207,216,225,234,244,253,262,273,281,290,299,308,318,328,337,346,356,366,375,384,392,399,408,418,426,433,441,450,458,465,475,483,493,501,510,518,527,536,546,554,564,572,581,590,599,608,618,626,635,643,651,659,666,673,682,689,698,707,716,725,734,742,750,758,765,771,779,787,795,802,810,818,825,833,840,849,856,864,871,879,887,895,902,907,913,921,928,934,941,948,955,962,968,973,979,985,992,998,1005,1013,1020,1026,1033,1042,1050,1056,1064,1071,1079,1085,1091,1097,1104,1111,1119,1126,1131,1138,1146,1152,1160,1166,1174,1182,1188,1194,1200,1208,1213,1220,1227,1231,1237,1245,1253,1260,1268,1274,1281,1288,1297,1303,1309,1316,1323,1329,1335,1343,1350,1358,1365,1373,1379,1386,1394,1401,1408,1414,1421,1426,1434,1440,1447,1454,1461,1467,1473,1480,1487,1494,1501,1509,1516,1523,1529,1536,1542,1548,1557,1563,1570,1577,1583,1590,1596,1602,1609,1616,1623,1629,1637,1643,1648,1654,1661,1668,1675,1680,1686,1693,1699,1704,1708,1714,1720,1728,1733,1739,1746,1752,1757,1761,1767,1770,1776,1779,1785,1790,1795,1798,1806,1811,1818,1822,1828,1835,1842,1846,1851,1858,1864,1869,1876,1882,1888,1893,1899,1905,1911,1916,1921,1928,1935,1942,1948,1954,1958,1964,1970,1977,1982,1986,1991,1996,2001,2007,2012,2020,2026,2031,2035,2039,2044,2050,2055,2062,2068,2073,2079,2085,2091,2097,2102,2110,2116,2120,2125,2129,2131,2135,2139,2144,2150,2155,2160,2164,2169,2174,2178,2183,2189,2196,2201,2205,2211,2217,2222,2226,2231,2237,2241,2245,2251,2254,2258,2263,2268,2275,2282,2287,2291,2296,2302,2307,2313,2318,2324,2327,2331,2336,2342,2347,2352,2361,2366,2372,2378,2381,2388,2393,2398,2404,2409,2414,2419,2426,2432,2438,2443,2448,2454,2460,2466,2471,2477,2483,2489,2494,2499,2503,2509,2515,2522,2526,2533,2539,2545,2550,2556,2562,2566,2571],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":185,"vwap":186},135,40.8139,{"date":188,"open":189,"high":190,"low":191,"close":20,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-07",41.2,41.26,40.98,-0.2686,-0.65,36058.4594,350,41.2003,{"date":198,"open":199,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-06",41.555,41.42,41.5086,0.4281,1.04,794.8972,26,41.5261,{"date":208,"open":191,"high":209,"low":191,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-05",41.12,41.0805,0.2155,0.53,2277.8972,46,41.0247,{"date":217,"open":18,"high":218,"low":219,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-02",41.03,40.865,0.5153,1.28,6655.8972,38,40.9408,{"date":226,"open":227,"high":228,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-10-01",40.07,40.3497,0.3297,0.82,689.6183,39,40.1516,{"date":235,"open":236,"high":237,"low":238,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-30",40.03,40.23,40.02,0.127,0.32,1408.8972,41,40.1524,{"date":245,"open":227,"high":227,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-29",39.72,39.893,0.1991,0.5,1569.78603,28,39.9436,{"date":254,"open":255,"high":255,"low":256,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-28",39.79,39.6939,-0.2645,-0.66,481.8972,24,39.7304,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-25",40.06,40.16,39.87,39.9584,0.1915,0.48,1317.8972,27,39.9786,{"date":274,"open":275,"high":275,"low":275,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-24",39.7669,0.0318,0.08,149.9142,19,39.4741,{"date":282,"open":246,"high":283,"low":284,"close":283,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-23",39.7351,39.59,-0.0408,-0.1,1756.231599,36,39.6617,{"date":291,"open":292,"high":293,"low":294,"close":293,"change":295,"percent_change":296,"volume":297,"transactions":214,"vwap":298},"2026-09-22",39.605,39.7759,39.545,0.0199,0.05,7360.0642,39.5966,{"date":300,"open":301,"high":302,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-21",39.47,39.756,1.0613,2.74,1038.426094,32,39.4553,{"date":309,"open":310,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-18",38.78,38.49,38.6947,0.0738,0.19,913.8972,25,38.6159,{"date":319,"open":320,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-17",38.86,38.59,38.6209,0.4051,1.06,1972.8972,30,38.6753,{"date":329,"open":330,"high":331,"low":332,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":306,"vwap":336},"2026-09-16",38.585,38.6199,38.2158,-0.1647,-0.43,939.0562,38.5366,{"date":338,"open":339,"high":339,"low":340,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-15",38.57,38.3805,-0.1956,-0.51,545.8972,22,38.4758,{"date":347,"open":348,"high":349,"low":348,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-14",38.17,38.72,38.5761,-0.3164,-0.81,1638.8972,33,38.5912,{"date":357,"open":358,"high":359,"low":358,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-11",38.67,38.97,38.8925,0.6825,1.79,3379.8972,40,38.8774,{"date":367,"open":368,"high":369,"low":368,"close":370,"change":157,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-10",38.16,38.4201,38.21,-1.09,4819.9757,57,38.3915,{"date":376,"open":377,"high":378,"low":379,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":316,"vwap":383},"2026-09-09",38.66,38.79,38.63,-0.18,-0.46,1548.8972,38.7121,{"date":385,"open":386,"high":387,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":260,"vwap":391},"2026-09-08",38.77,38.81,-0.0144,-0.04,341.974525,38.8335,{"date":393,"open":378,"high":394,"low":378,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":344,"vwap":398},"2026-09-04",38.8244,0.0256,0.07,480,38.8574,{"date":400,"open":401,"high":402,"low":403,"close":402,"change":404,"percent_change":405,"volume":406,"transactions":306,"vwap":407},"2026-09-03",38.48,38.7988,38.41,0.417,1.09,1832.31,38.6812,{"date":409,"open":410,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-02",38.54,38.345,38.3818,-0.1537,-0.4,656.194,31,38.423,{"date":419,"open":420,"high":420,"low":421,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":251,"vwap":425},"2026-09-01",38.62,38.5355,-0.8153,-2.07,2430,38.5776,{"date":427,"open":428,"high":429,"low":428,"close":429,"change":430,"percent_change":389,"volume":431,"transactions":205,"vwap":432},"2026-08-31",39.29,39.3508,-0.014,873,39.2917,{"date":434,"open":435,"high":435,"low":436,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":344,"vwap":440},"2026-08-28",39.96,39.3648,-0.6752,-1.69,823,39.7146,{"date":442,"open":443,"high":444,"low":445,"close":444,"change":446,"percent_change":447,"volume":448,"transactions":364,"vwap":449},"2026-08-27",39.78,40.04,39.77,0.7392,1.88,14037,39.8747,{"date":451,"open":452,"high":452,"low":453,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":288,"vwap":457},"2026-08-26",39.42,39.3008,0.2407,0.62,663,39.3782,{"date":459,"open":460,"high":460,"low":232,"close":461,"change":462,"percent_change":455,"volume":463,"transactions":288,"vwap":464},"2026-08-25",39.17,39.0601,0.2401,4704.158,39.0374,{"date":466,"open":467,"high":468,"low":469,"close":468,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-24",38.575,38.82,37.1,-0.35,-0.89,4353.871267,58,38.3674,{"date":476,"open":477,"high":478,"low":477,"close":460,"change":479,"percent_change":135,"volume":480,"transactions":481,"vwap":482},"2026-08-21",38.919,39.1751,0.23,17058.79,51,39.1184,{"date":484,"open":485,"high":486,"low":487,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-20",39.04,39.2,38.94,-0.1445,-0.37,16775.218,71,39.0496,{"date":494,"open":495,"high":495,"low":496,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":326,"vwap":500},"2026-08-19",39.62,39.0845,-0.3295,-0.84,2294,39.2631,{"date":502,"open":503,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":316,"vwap":509},"2026-08-18",39.71,39.38,39.414,-0.8141,-2.02,1370,39.5351,{"date":511,"open":512,"high":512,"low":513,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":344,"vwap":517},"2026-08-17",40.28,40.2281,0.1197,0.3,392.899,40.3013,{"date":519,"open":520,"high":521,"low":444,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-14",40.055,40.1084,-0.4299,-1.06,1237,17,40.0553,{"date":528,"open":529,"high":530,"low":529,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":481,"vwap":535},"2026-08-13",40.41,40.76,40.5383,0.2317,0.57,2667,40.5811,{"date":537,"open":538,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-12",40.56,40.26,40.3066,0.4831,1.21,3955.371,60,40.3314,{"date":547,"open":548,"high":539,"low":443,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":242,"vwap":553},"2026-08-11",40.21,39.8235,-0.1653,-0.41,6538,39.9425,{"date":555,"open":556,"high":557,"low":558,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-10",40.2,40.32,39.9888,-0.1019,-0.25,9365,88,40.1182,{"date":565,"open":566,"high":567,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":306,"vwap":571},"2026-08-07",39.98,40.0907,0.5399,1.37,655.974988,40.0137,{"date":573,"open":574,"high":575,"low":574,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":214,"vwap":580},"2026-08-06",39.52,39.675,39.5508,-0.3172,-0.8,3173,39.5964,{"date":582,"open":583,"high":583,"low":584,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-05",40.5,39.868,-0.2943,-0.73,995.093,35,40.0741,{"date":591,"open":284,"high":592,"low":284,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-04",40.24,40.1623,1.887,4.93,7935,75,40.1183,{"date":600,"open":601,"high":602,"low":601,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":416,"vwap":607},"2026-08-03",37.75,38.305,38.2753,0.464,1.23,1240,38.0453,{"date":609,"open":610,"high":611,"low":610,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-31",37.46,37.85,37.8113,0.3305,0.88,3161,50,37.6031,{"date":619,"open":620,"high":621,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":260,"vwap":625},"2026-07-30",37.28,37.4808,1.1795,3.25,694,37.3212,{"date":627,"open":628,"high":629,"low":630,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":251,"vwap":634},"2026-07-29",37.14,37.23,36.3013,-0.8349,-2.25,3709,36.8364,{"date":636,"open":637,"high":637,"low":638,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":588,"vwap":642},"2026-07-28",37.25,37.1362,-0.4956,-1.32,1348.003,37.2075,{"date":644,"open":645,"high":645,"low":646,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":288,"vwap":650},"2026-07-27",37.8,37.6318,0.0555,0.15,594,37.6502,{"date":652,"open":645,"high":653,"low":654,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":326,"vwap":658},"2026-07-24",37.8499,37.5763,-0.3717,-0.98,1293.031,37.7883,{"date":660,"open":223,"high":223,"low":661,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":251,"vwap":665},"2026-07-23",37.948,-0.5863,-1.52,519.66,37.9779,{"date":667,"open":668,"high":669,"low":668,"close":670,"change":671,"percent_change":498,"volume":439,"transactions":205,"vwap":672},"2026-07-22",38.51,38.7501,38.5343,-0.3248,38.5817,{"date":674,"open":320,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":214,"vwap":681},"2026-07-21",38.8799,38.8,38.8591,0.6755,1.77,5404,38.8361,{"date":683,"open":339,"high":339,"low":684,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":416,"vwap":688},"2026-07-20",38.1836,-0.1877,-0.49,3862,38.432,{"date":690,"open":691,"high":692,"low":691,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":251,"vwap":697},"2026-07-17",38.11,38.42,38.3713,-0.5444,-1.4,3230,38.3615,{"date":699,"open":700,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":223,"vwap":706},"2026-07-16",39.33,38.91,38.9157,-0.7856,-1.98,3553.001,39.0945,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":656,"volume":714,"transactions":232,"vwap":715},"2026-07-15",39.89,39.9,39.35,39.7013,-0.3909,2581.3175,39.5787,{"date":717,"open":718,"high":718,"low":719,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-14",40.25,40.0922,0.5522,1.4,2993,54,40.1911,{"date":726,"open":727,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":364,"vwap":733},"2026-07-13",40.15,39.535,39.54,-0.822,-2.04,18621.58,39.7618,{"date":735,"open":736,"high":737,"low":738,"close":737,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":737},"2026-07-10",40.34,40.362,40.18,-0.047,-0.12,1800,{"date":743,"open":744,"high":745,"low":744,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-09",40.29,40.75,40.409,0.779,1.97,7200,{"date":751,"open":752,"high":753,"low":752,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-08",39.099998,39.68,39.63,0.355,0.9,13600,{"date":759,"open":760,"high":760,"low":761,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-07",39.75,39.275,-1.051,-2.61,1200,{"date":766,"open":592,"high":538,"low":592,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-06",40.326,0.535,1.34,2400,{"date":772,"open":773,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-02",40.61,39.57,39.791,-1.193,-2.91,4300,{"date":780,"open":781,"high":782,"low":783,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-01",41.09,41.31,40.984,-0.859,-2.05,2000,{"date":788,"open":789,"high":790,"low":789,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-06-30",40.91,41.93,41.843,0.985,2.41,8600,{"date":796,"open":435,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":770,"transactions":9,"vwap":799},"2026-06-29",40.97,39.61,40.858,1.458,3.7,{"date":803,"open":804,"high":805,"low":806,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-26",39.44,39.67,39.4,-0.755,-1.88,2100,{"date":811,"open":812,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-25",40.33,39.34,40.155,0.604,1.53,7900,{"date":819,"open":503,"high":820,"low":821,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-24",39.91,39.551,-0.226,-0.57,1700,{"date":826,"open":827,"high":556,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-23",39.88,39.66,39.777,-1.555,-3.76,5300,{"date":834,"open":835,"high":836,"low":189,"close":837,"change":838,"percent_change":380,"volume":839,"transactions":9,"vwap":837},"2026-06-22",41.49,41.71,41.332,-0.075,1900,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-18",41.3,41.53,41.099998,41.407,1.075,2.67,3700,{"date":850,"open":851,"high":852,"low":853,"close":853,"change":854,"percent_change":855,"volume":809,"transactions":9,"vwap":853},"2026-06-17",41.11,41.23,40.332,-0.182,-0.45,{"date":857,"open":858,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-16",41.43,40.37,40.514,-0.958,-2.31,32200,{"date":865,"open":866,"high":835,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-15",41.28,41.472,1.103,2.73,3100,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":848,"transactions":9,"vwap":876},"2026-06-12",39.97,40.53,39.895,40.369,0.311,0.78,{"date":880,"open":881,"high":882,"low":883,"close":882,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":882},"2026-06-11",39.19,40.057999,39.02,1.172,3.01,2800,{"date":888,"open":889,"high":890,"low":891,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-10",39.43,39.82,38.886,-0.574,-1.45,2900,{"date":896,"open":897,"high":897,"low":898,"close":899,"change":900,"percent_change":663,"volume":901,"transactions":9,"vwap":899},"2026-06-09",40.040001,38.37,39.46,-0.61,2200,{"date":903,"open":904,"high":905,"low":227,"close":227,"change":906,"percent_change":816,"volume":894,"transactions":9,"vwap":227},"2026-06-08",40.19,40.47,0.605,{"date":908,"open":874,"high":874,"low":909,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-05",39.465,-2.221,-5.33,5700,{"date":914,"open":189,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-04",41.77,40.86,41.686,-0.3,-0.71,6900,{"date":922,"open":923,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":894,"transactions":9,"vwap":925},"2026-06-03",42.33,41.85,41.986,-0.351,-0.83,{"date":929,"open":930,"high":24,"low":930,"close":24,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":24},"2026-06-02",41.7,0.896,2.16,1600,{"date":935,"open":936,"high":937,"low":936,"close":938,"change":939,"percent_change":940,"volume":886,"transactions":9,"vwap":938},"2026-06-01",41.040001,41.6,41.441,0.384,0.94,{"date":942,"open":242,"high":943,"low":944,"close":943,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":943},"2026-05-29",41.056999,40.925,0.654,1.62,400,{"date":949,"open":237,"high":950,"low":237,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-05-28",40.43,40.403,0.38,0.95,700,{"date":956,"open":238,"high":227,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-05-27",39.8,40.022999,-0.216,-0.54,2500,{"date":963,"open":435,"high":964,"low":435,"close":965,"change":945,"percent_change":966,"volume":967,"transactions":9,"vwap":965},"2026-05-26",40.35,40.239,1.65,2600,{"date":969,"open":970,"high":503,"low":899,"close":971,"change":212,"percent_change":972,"volume":894,"transactions":9,"vwap":971},"2026-05-22",39.55,39.585,1.36,{"date":974,"open":975,"high":976,"low":975,"close":977,"change":978,"percent_change":756,"volume":824,"transactions":9,"vwap":977},"2026-05-21",38.47,39.080002,39.055,0.35,{"date":980,"open":898,"high":981,"low":898,"close":982,"change":983,"percent_change":542,"volume":984,"transactions":9,"vwap":982},"2026-05-20",38.71,38.705,0.463,1500,{"date":986,"open":987,"high":401,"low":988,"close":989,"change":990,"percent_change":991,"volume":778,"transactions":9,"vwap":989},"2026-05-19",38.39,38.24,38.242,-0.445,-1.15,{"date":993,"open":387,"high":387,"low":994,"close":995,"change":996,"percent_change":997,"volume":839,"transactions":9,"vwap":995},"2026-05-18",38.475,38.687,-0.102,-0.26,{"date":999,"open":1000,"high":1001,"low":310,"close":1002,"change":1003,"percent_change":1004,"volume":984,"transactions":9,"vwap":1002},"2026-05-15",38.88,39.12,38.789,-0.406,-1.04,{"date":1006,"open":1007,"high":1008,"low":460,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-14",39.26,39.28,39.195,0.709,1.84,2700,{"date":1014,"open":1015,"high":1016,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-13",38.22,38.486,0.197,0.51,5500,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1023,"change":1025,"percent_change":352,"volume":933,"transactions":9,"vwap":1023},"2026-05-12",38.265,38.289,37.83,-0.311,{"date":1027,"open":1028,"high":1029,"low":1028,"close":1030,"change":1031,"percent_change":1032,"volume":933,"transactions":9,"vwap":1030},"2026-05-11",38.5,38.637,38.6,0.182,0.47,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-08",38.35,38.45,38.3,38.418,0.438,1.15,3300,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":894,"transactions":9,"vwap":1047},"2026-05-07",38.25,38.28,37.9,37.98,-0.002,-0.01,{"date":1051,"open":1052,"high":1053,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":770,"transactions":9,"vwap":1053},"2026-05-06",37.76,37.982,0.371,0.99,{"date":1057,"open":1058,"high":1059,"low":1058,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-05",37.48,37.63,37.611,0.237,0.63,900,{"date":1065,"open":1066,"high":610,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":764,"transactions":9,"vwap":1068},"2026-05-04",37.41,37.35,37.374,-0.026,-0.07,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-01",37.52,37.58,37.4,0.069,0.18,1300,{"date":1080,"open":1081,"high":1082,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":824,"transactions":9,"vwap":1082},"2026-04-30",36.7,37.331,0.408,1.11,{"date":1086,"open":1087,"high":1088,"low":1087,"close":1088,"change":1089,"percent_change":150,"volume":1090,"transactions":9,"vwap":1088},"2026-04-29",36.91,36.923,0.266,300,{"date":1092,"open":1093,"high":1093,"low":1094,"close":1094,"change":1095,"percent_change":1096,"volume":947,"transactions":9,"vwap":1094},"2026-04-28",36.8,36.657,-0.553,-1.49,{"date":1098,"open":1099,"high":1100,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-04-27",37.15,37.21,-0.321,-0.86,2300,{"date":1105,"open":1106,"high":1107,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-04-24",37.24,37.531,0.55,1.49,600,{"date":1112,"open":1113,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-04-23",37.26,36.71,36.981,-0.399,-1.07,800,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1122,"change":1124,"percent_change":1109,"volume":1125,"transactions":9,"vwap":1122},"2026-04-22",37.11,37.38,37.032001,0.549,3800,{"date":1127,"open":1121,"high":637,"low":1128,"close":1128,"change":1129,"percent_change":470,"volume":1130,"transactions":9,"vwap":1128},"2026-04-21",36.831,-0.131,8500,{"date":1132,"open":1133,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":933,"transactions":9,"vwap":1135},"2026-04-20",36.99,36.87,36.962,0.041,0.11,{"date":1139,"open":1140,"high":1141,"low":1140,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-04-17",36.81,36.93,36.921,0.439,1.2,4100,{"date":1147,"open":1148,"high":1149,"low":1148,"close":1149,"change":1150,"percent_change":135,"volume":1151,"transactions":9,"vwap":1149},"2026-04-16",36.18,36.482,0.213,3900,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":569,"volume":1159,"transactions":9,"vwap":1157},"2026-04-15",35.96,36.27,35.78,36.269,0.489,12500,{"date":1161,"open":1162,"high":1163,"low":1162,"close":1156,"change":1164,"percent_change":1165,"volume":757,"transactions":9,"vwap":1156},"2026-04-14",35.53,35.81,0.446,1.26,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1169,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1169},"2026-04-13",34.92,35.334,34.9,0.594,1.71,534200,{"date":1175,"open":1176,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-04-10",34.84,34.72,34.74,0.02,0.06,3500,{"date":1183,"open":1184,"high":1177,"low":1185,"close":1177,"change":1186,"percent_change":269,"volume":1187,"transactions":9,"vwap":1177},"2026-04-09",34.45,34.4,0.166,17700,{"date":1189,"open":1190,"high":1190,"low":1191,"close":1191,"change":1192,"percent_change":1193,"volume":954,"transactions":9,"vwap":1191},"2026-04-08",34.68,34.554,0.974,2.9,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1197,"change":1199,"percent_change":1018,"volume":778,"transactions":9,"vwap":1197},"2026-04-07",33.15,33.58,33.14,0.169,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1203,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1203},"2026-04-06",33.37,33.411,33.31,0.198,0.6,3200,{"date":1209,"open":1210,"high":1211,"low":1210,"close":1211,"change":1212,"percent_change":978,"volume":886,"transactions":9,"vwap":1211},"2026-04-02",32.82,33.213,0.117,{"date":1214,"open":1215,"high":1216,"low":354,"close":1217,"change":1218,"percent_change":1219,"volume":839,"transactions":9,"vwap":1217},"2026-04-01",33.029999,33.33,33.096001,0.271,0.83,{"date":1221,"open":1222,"high":1223,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-03-31",32.11,32.825,1.178,3.72,5400,{"date":1228,"open":1229,"high":1229,"low":25,"close":25,"change":1230,"percent_change":65,"volume":947,"transactions":9,"vwap":25},"2026-03-30",32.25,-0.417,{"date":1232,"open":1233,"high":1233,"low":1234,"close":1234,"change":1235,"percent_change":704,"volume":1236,"transactions":9,"vwap":1234},"2026-03-27",32.48,32.063999,-0.647,1400,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-03-26",33.27,33.29,32.711,-0.994,-2.95,3000,{"date":1246,"open":1247,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-03-25",33.91,33.66,33.705,0.124,0.37,4200,{"date":1254,"open":1255,"high":1256,"low":1255,"close":1257,"change":1258,"percent_change":1259,"volume":1019,"transactions":9,"vwap":1257},"2026-03-24",33.45,33.81,33.581,-0.227,-0.67,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1063,"transactions":9,"vwap":1265},"2026-03-23",33.99,34.19,33.77,33.808,0.628,1.89,{"date":1269,"open":1270,"high":1270,"low":1271,"close":1271,"change":381,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1271},"2026-03-20",33.57,33.18,-1.37,5100,{"date":1275,"open":1276,"high":1277,"low":1276,"close":1278,"change":1279,"percent_change":1280,"volume":832,"transactions":9,"vwap":1278},"2026-03-19",33.36,33.65,33.64,0.13,0.39,{"date":1282,"open":1283,"high":1283,"low":1284,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-03-18",33.945,33.51,-0.571,-1.68,15300,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-03-17",34.060001,34.16,34.029999,34.081001,0.148,0.44,4600,{"date":1298,"open":1299,"high":1262,"low":1299,"close":1300,"change":1301,"percent_change":769,"volume":1302,"transactions":9,"vwap":1300},"2026-03-16",33.84,33.933,0.45,4900,{"date":1304,"open":1305,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":823,"volume":770,"transactions":9,"vwap":1307},"2026-03-13",33.56,33.48,33.483,-0.192,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1313,"change":1314,"percent_change":1315,"volume":954,"transactions":9,"vwap":1313},"2026-03-12",33.74,33.76,33.675,-0.612,-1.78,{"date":1317,"open":1318,"high":1319,"low":1291,"close":1320,"change":1321,"percent_change":1322,"volume":778,"transactions":9,"vwap":1320},"2026-03-11",34.37,34.48,34.287,-0.112,-0.33,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1327,"change":1328,"percent_change":21,"volume":1252,"transactions":9,"vwap":1327},"2026-03-10",34.44,34.755,34.399,-0.116,{"date":1330,"open":1312,"high":1331,"low":1332,"close":1331,"change":1251,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-03-09",34.515,33.75,1.08,5200,{"date":1336,"open":1337,"high":1338,"low":1337,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-03-06",34.12,34.39,34.145,-0.512,-1.48,19900,{"date":1344,"open":1184,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":786,"transactions":9,"vwap":1347},"2026-03-05",34.938,34.33,34.657,-0.049,-0.14,{"date":1351,"open":1352,"high":1353,"low":1352,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-03-04",34.36,34.73,34.706,0.539,1.58,8200,{"date":1359,"open":1360,"high":1263,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":1125,"transactions":9,"vwap":1362},"2026-03-03",33.72,33.715,34.167,-0.361,-1.05,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":1372,"volume":832,"transactions":9,"vwap":1370},"2026-03-02",34.335,34.64,34.24,34.528,0.145,0.42,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1376,"change":1378,"percent_change":1070,"volume":1252,"transactions":9,"vwap":1376},"2026-02-27",34.32,34.383,34.17,-0.025,{"date":1380,"open":1381,"high":1382,"low":1369,"close":1383,"change":1384,"percent_change":578,"volume":1385,"transactions":9,"vwap":1383},"2026-02-26",34.59,34.65,34.408,-0.279,4700,{"date":1387,"open":1388,"high":1389,"low":1382,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-02-25",34.69,34.76,34.687,0.697,2.05,7100,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1262,"change":1399,"percent_change":1400,"volume":1357,"transactions":9,"vwap":1262},"2026-02-24",33.96,34.0099983,33.86,0.427,1.27,{"date":1402,"open":1403,"high":1332,"low":1306,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-02-23",33.745,33.563,-0.937,-2.72,1100,{"date":1409,"open":1410,"high":1410,"low":1325,"close":1411,"change":1412,"percent_change":1413,"volume":886,"transactions":9,"vwap":1411},"2026-02-20",34.58,34.5,0.286,0.84,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1417,"change":1419,"percent_change":1420,"volume":824,"transactions":9,"vwap":1417},"2026-02-19",34.13,34.214,34.11,-0.213,-0.62,{"date":1422,"open":1291,"high":1381,"low":1291,"close":1423,"change":1424,"percent_change":1333,"volume":1425,"transactions":9,"vwap":1423},"2026-02-18",34.427,0.367,18100,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1290,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1290},"2026-02-17",34.07,34.2,34.040001,-0.008,-0.02,6600,{"date":1435,"open":1436,"high":1437,"low":1436,"close":1438,"change":1439,"percent_change":614,"volume":1181,"transactions":9,"vwap":1438},"2026-02-13",34.02,34.31,34.068001,0.298,{"date":1441,"open":1442,"high":1443,"low":1264,"close":1264,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1264},"2026-02-12",34.21,34.25,-1.119,-3.21,9600,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":21,"volume":1385,"transactions":9,"vwap":1452},"2026-02-11",35.09,35.15,34.67,34.889,-0.118,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1458,"change":1459,"percent_change":286,"volume":1460,"transactions":9,"vwap":1458},"2026-02-10",35.14,35.33,35.007,-0.035,9400,{"date":1462,"open":1346,"high":1449,"low":1346,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-02-09",35.042,0.512,1.48,7800,{"date":1468,"open":1291,"high":1469,"low":1337,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-02-06",34.53,1.064,3.18,5900,{"date":1474,"open":1248,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":1479,"volume":1019,"transactions":9,"vwap":1477},"2026-02-05",33.7,33.39,33.466,-0.426,-1.26,{"date":1481,"open":1482,"high":1482,"low":1483,"close":1484,"change":1485,"percent_change":1486,"volume":176,"transactions":9,"vwap":1484},"2026-02-04",33.975,33.68,33.892,-0.904,-2.6,{"date":1488,"open":1489,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":1125,"transactions":9,"vwap":1491},"2026-02-03",34.969,34.57,34.796,-0.681,-1.92,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":1295,"volume":1012,"transactions":9,"vwap":1499},"2026-02-02",35.66,35.67,35.47,35.477,0.157,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":1508,"volume":778,"transactions":9,"vwap":1506},"2026-01-30",35.55,35.61,35.26,35.32,-0.799,-2.21,{"date":1510,"open":1511,"high":1512,"low":1511,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2026-01-29",35.62,36.119,0.061,0.17,28300,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":380,"volume":824,"transactions":9,"vwap":1521},"2026-01-28",36.058998,36.135,36.029999,36.057999,-0.064,{"date":1524,"open":1148,"high":1525,"low":1526,"close":1527,"change":1412,"percent_change":1528,"volume":886,"transactions":9,"vwap":1527},"2026-01-27",36.2,36.12,36.122,0.8,{"date":1530,"open":1163,"high":1531,"low":1532,"close":1533,"change":1534,"percent_change":1535,"volume":1302,"transactions":9,"vwap":1533},"2026-01-26",35.94,35.795,35.836,0.456,1.29,{"date":1537,"open":1538,"high":1162,"low":1538,"close":1539,"change":1540,"percent_change":116,"volume":1541,"transactions":9,"vwap":1539},"2026-01-23",35.060001,35.38,0.108,5000,{"date":1543,"open":1544,"high":1545,"low":1544,"close":1546,"change":1547,"percent_change":1062,"volume":1334,"transactions":9,"vwap":1546},"2026-01-22",35.235,35.35,35.272,0.222,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2026-01-21",35.0099983,35.31,34.77,35.049999,0.099,0.28,4000,{"date":1558,"open":1559,"high":1559,"low":1560,"close":1560,"change":1561,"percent_change":1562,"volume":1207,"transactions":9,"vwap":1560},"2026-01-20",35.325,34.951,-0.88,-2.46,{"date":1564,"open":1526,"high":1526,"low":1565,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-01-16",35.77,35.831,-0.081,-0.23,9700,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1574,"change":1575,"percent_change":952,"volume":1576,"transactions":9,"vwap":1574},"2026-01-15",36.298,36.3,35.912,0.137,7000,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1580,"change":1582,"percent_change":893,"volume":839,"transactions":9,"vwap":1580},"2026-01-14",35.505,35.775,35.465,-0.528,{"date":1584,"open":1585,"high":1585,"low":1573,"close":1586,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1586},"2026-01-13",36.47,36.303,-0.312,-0.85,3600,{"date":1591,"open":1592,"high":1081,"low":1592,"close":1593,"change":1594,"percent_change":1077,"volume":1595,"transactions":9,"vwap":1593},"2026-01-12",36.25,36.615,0.067,13700,{"date":1597,"open":1598,"high":1599,"low":1598,"close":1600,"change":1601,"percent_change":605,"volume":967,"transactions":9,"vwap":1600},"2026-01-09",36.31,36.59,36.548,0.444,{"date":1603,"open":1604,"high":1604,"low":1605,"close":1606,"change":1607,"percent_change":1608,"volume":839,"transactions":9,"vwap":1606},"2026-01-08",36.115,35.98,36.104,-0.364,-1,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":111,"volume":961,"transactions":9,"vwap":1614},"2026-01-07",36.58,36.63,36.45,36.468,-0.142,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1619,"change":1621,"percent_change":1622,"volume":1334,"transactions":9,"vwap":1619},"2026-01-06",36.42,36.61,36.41,0.375,1.03,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1627,"change":1628,"percent_change":324,"volume":770,"transactions":9,"vwap":1627},"2026-01-05",36.24,36.473,36.235,0.379,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":1635,"percent_change":1636,"volume":764,"transactions":9,"vwap":1634},"2026-01-02",35.9,35.92,35.74,35.856,-0.249,-0.69,{"date":1638,"open":1598,"high":1639,"low":1640,"close":1640,"change":1641,"percent_change":1642,"volume":1541,"transactions":9,"vwap":1640},"2025-12-31",36.34,36.105,-0.371,-1.02,{"date":1644,"open":1611,"high":1611,"low":1645,"close":1645,"change":1646,"percent_change":1647,"volume":1472,"transactions":9,"vwap":1645},"2025-12-30",36.476,-0.104,-0.28,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1611,"change":380,"percent_change":686,"volume":1653,"transactions":9,"vwap":1611},"2025-12-29",36.57,36.69,36.51,16300,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1658,"change":1659,"percent_change":1432,"volume":1660,"transactions":9,"vwap":1658},"2025-12-26",36.809,36.82,36.76,-0.009,14300,{"date":1662,"open":1663,"high":1664,"low":1663,"close":1665,"change":1666,"percent_change":1555,"volume":1667,"transactions":9,"vwap":1665},"2025-12-24",36.67,36.79,36.769,0.104,21500,{"date":1669,"open":1670,"high":1663,"low":1671,"close":1672,"change":1673,"percent_change":1251,"volume":1674,"transactions":9,"vwap":1672},"2025-12-23",36.53,36.52,36.665,0.135,467300,{"date":1676,"open":1677,"high":1677,"low":1671,"close":1670,"change":1678,"percent_change":1679,"volume":1407,"transactions":9,"vwap":1670},"2025-12-22",36.55,0.209,0.58,{"date":1681,"open":1155,"high":1682,"low":1155,"close":1683,"change":1684,"percent_change":1685,"volume":764,"transactions":9,"vwap":1683},"2025-12-19",36.33,36.321,0.568,1.59,{"date":1687,"open":1688,"high":1689,"low":1688,"close":1690,"change":1691,"percent_change":1692,"volume":1244,"transactions":9,"vwap":1690},"2025-12-18",35.69,35.87,35.753,0.514,1.46,{"date":1694,"open":1695,"high":1695,"low":1696,"close":1696,"change":1697,"percent_change":1698,"volume":809,"transactions":9,"vwap":1696},"2025-12-17",35.93,35.239,-0.724,-2.01,{"date":1700,"open":1631,"high":1605,"low":1633,"close":1701,"change":1702,"percent_change":1703,"volume":1041,"transactions":9,"vwap":1701},"2025-12-16",35.963,0.103,0.29,{"date":1705,"open":1706,"high":1526,"low":1706,"close":1707,"change":1635,"percent_change":1636,"volume":1012,"transactions":9,"vwap":1707},"2025-12-15",35.8,35.86,{"date":1709,"open":1710,"high":1710,"low":1711,"close":1711,"change":1712,"percent_change":1713,"volume":1063,"transactions":9,"vwap":1711},"2025-12-12",36.83,36.109,-0.858,-2.32,{"date":1715,"open":1716,"high":1717,"low":1716,"close":1717,"change":1718,"percent_change":1719,"volume":947,"transactions":9,"vwap":1717},"2025-12-11",36.56,36.967,-0.023,-0.06,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1133,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1133},"2025-12-10",36.95,37.071999,36.77,0.131,0.36,21200,{"date":1729,"open":1140,"high":1730,"low":1140,"close":1730,"change":1731,"percent_change":1732,"volume":176,"transactions":9,"vwap":1730},"2025-12-09",36.859,0.059,0.16,{"date":1734,"open":1735,"high":1735,"low":1114,"close":1093,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1093},"2025-12-08",36.98,0.003,0.01,6000,{"date":1740,"open":1650,"high":1741,"low":1650,"close":1742,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1742},"2025-12-05",36.84,36.797,0.256,0.7,3400,{"date":1747,"open":1585,"high":1748,"low":1613,"close":1749,"change":1750,"percent_change":1751,"volume":933,"transactions":9,"vwap":1749},"2025-12-04",36.561,36.541,0.147,0.4,{"date":1753,"open":1754,"high":1755,"low":1754,"close":1755,"change":1756,"percent_change":479,"volume":786,"transactions":9,"vwap":1755},"2025-12-03",36.28,36.394,0.084,{"date":1758,"open":1598,"high":1759,"low":1598,"close":1598,"change":1760,"percent_change":1679,"volume":1236,"transactions":9,"vwap":1598},"2025-12-02",36.38,0.208,{"date":1762,"open":1763,"high":1764,"low":1763,"close":1765,"change":1766,"percent_change":551,"volume":1063,"transactions":9,"vwap":1765},"2025-12-01",36.060001,36.13,36.102,-0.148,{"date":1768,"open":1763,"high":1592,"low":1520,"close":1592,"change":240,"percent_change":106,"volume":1769,"transactions":9,"vwap":1592},"2025-11-28",8000,{"date":1771,"open":1772,"high":1773,"low":1163,"close":1695,"change":116,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1695},"2025-11-26",35.923,36.0099983,0.87,4800,{"date":1777,"open":1162,"high":1511,"low":1778,"close":1511,"change":277,"percent_change":479,"volume":901,"transactions":9,"vwap":1511},"2025-11-25",35.23,{"date":1780,"open":1781,"high":1782,"low":1781,"close":1782,"change":1783,"percent_change":1784,"volume":1385,"transactions":9,"vwap":1782},"2025-11-24",35.34,35.54,0.867,2.5,{"date":1786,"open":1787,"high":1787,"low":1787,"close":1787,"change":1788,"percent_change":1280,"volume":1789,"transactions":9,"vwap":1787},"2025-11-21",34.673,0.133,200,{"date":1791,"open":1592,"high":1592,"low":1469,"close":1792,"change":1793,"percent_change":1794,"volume":961,"transactions":9,"vwap":1792},"2025-11-20",34.54,-0.971,-2.73,{"date":1796,"open":1781,"high":1162,"low":1781,"close":1797,"change":1199,"percent_change":269,"volume":967,"transactions":9,"vwap":1797},"2025-11-19",35.511,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":1804,"percent_change":1608,"volume":1805,"transactions":9,"vwap":1803},"2025-11-18",35.179,35.485,35.018002,35.342,-0.358,7600,{"date":1807,"open":288,"high":1526,"low":1808,"close":1808,"change":1809,"percent_change":1810,"volume":1078,"transactions":9,"vwap":1808},"2025-11-17",35.7,-0.448,-1.24,{"date":1812,"open":1813,"high":1814,"low":1813,"close":1815,"change":1816,"percent_change":1817,"volume":839,"transactions":9,"vwap":1815},"2025-11-14",35.79,36.4,36.148,-0.071,-0.2,{"date":1819,"open":1133,"high":1133,"low":1148,"close":1820,"change":1821,"percent_change":1713,"volume":1407,"transactions":9,"vwap":1820},"2025-11-13",36.219,-0.861,{"date":1823,"open":1824,"high":1824,"low":1825,"close":1826,"change":1827,"percent_change":249,"volume":1110,"transactions":9,"vwap":1826},"2025-11-12",37.099998,37.0099983,37.080002,0.185,{"date":1829,"open":1830,"high":1830,"low":1831,"close":1832,"change":1833,"percent_change":1834,"volume":1103,"transactions":9,"vwap":1832},"2025-11-11",37,36.706,36.895,-0.207,-0.56,{"date":1836,"open":1837,"high":1838,"low":1837,"close":1839,"change":1840,"percent_change":1841,"volume":839,"transactions":9,"vwap":1839},"2025-11-10",36.86,37.12,37.102,0.734,2.02,{"date":1843,"open":1163,"high":1844,"low":1163,"close":1844,"change":1308,"percent_change":1845,"volume":176,"transactions":9,"vwap":1844},"2025-11-07",36.368,-0.53,{"date":1847,"open":1848,"high":1848,"low":1613,"close":1716,"change":1849,"percent_change":1850,"volume":870,"transactions":9,"vwap":1716},"2025-11-06",37.16,-0.642,-1.73,{"date":1852,"open":1853,"high":1854,"low":1853,"close":1855,"change":1856,"percent_change":1857,"volume":894,"transactions":9,"vwap":1855},"2025-11-05",36.89,37.291,37.202,0.248,0.67,{"date":1859,"open":1824,"high":1860,"low":1861,"close":1861,"change":1862,"percent_change":1863,"volume":1012,"transactions":9,"vwap":1861},"2025-11-04",37.43,36.954,-0.742,-1.97,{"date":1865,"open":1866,"high":1866,"low":1867,"close":1867,"change":1328,"percent_change":1868,"volume":933,"transactions":9,"vwap":1867},"2025-11-03",37.94,37.696,-0.31,{"date":1870,"open":1871,"high":1871,"low":1872,"close":1873,"change":1874,"percent_change":1719,"volume":1875,"transactions":9,"vwap":1873},"2025-10-31",38.040001,37.66,37.812,-0.022,6800,{"date":1877,"open":1878,"high":368,"low":1879,"close":1879,"change":1880,"percent_change":1881,"volume":770,"transactions":9,"vwap":1879},"2025-10-30",38.12,37.834,-0.465,-1.21,{"date":1883,"open":1884,"high":975,"low":1885,"close":1886,"change":1887,"percent_change":1070,"volume":839,"transactions":9,"vwap":1886},"2025-10-29",38.4,38.291,38.299,-0.028,{"date":1889,"open":1884,"high":1890,"low":1037,"close":1891,"change":1892,"percent_change":1137,"volume":786,"transactions":9,"vwap":1891},"2025-10-28",38.44,38.327,0.043,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1896,"change":1898,"percent_change":679,"volume":1181,"transactions":9,"vwap":1896},"2025-10-27",38.147,38.284,38.080002,0.664,{"date":1900,"open":1901,"high":1902,"low":1901,"close":1902,"change":1903,"percent_change":1904,"volume":1110,"transactions":9,"vwap":1902},"2025-10-24",37.44,37.62,0.576,1.55,{"date":1906,"open":1907,"high":1908,"low":1907,"close":1909,"change":1910,"percent_change":940,"volume":824,"transactions":9,"vwap":1909},"2025-10-23",36.65,37.095001,37.043999,0.344,{"date":1912,"open":1670,"high":1081,"low":1913,"close":1081,"change":1914,"percent_change":1915,"volume":1103,"transactions":9,"vwap":1081},"2025-10-22",36.5,-0.352,-0.95,{"date":1917,"open":1918,"high":1918,"low":1830,"close":1919,"change":1920,"percent_change":286,"volume":839,"transactions":9,"vwap":1919},"2025-10-21",37.09,37.051998,-0.037,{"date":1922,"open":1923,"high":1824,"low":1924,"close":1925,"change":1926,"percent_change":1927,"volume":886,"transactions":9,"vwap":1925},"2025-10-20",36.96,36.828,37.089001,0.373,1.02,{"date":1929,"open":1930,"high":1931,"low":1759,"close":1932,"change":1933,"percent_change":1934,"volume":984,"transactions":9,"vwap":1932},"2025-10-17",36.48,36.73,36.716,0.081,0.22,{"date":1936,"open":1937,"high":1937,"low":1938,"close":1939,"change":1940,"percent_change":1941,"volume":839,"transactions":9,"vwap":1939},"2025-10-16",37.060001,36.458,36.635,-0.133,-0.36,{"date":1943,"open":1937,"high":1944,"low":1945,"close":1945,"change":1946,"percent_change":1947,"volume":1078,"transactions":9,"vwap":1945},"2025-10-15",37.07,36.768,0.413,1.14,{"date":1949,"open":1682,"high":1950,"low":1598,"close":1951,"change":1952,"percent_change":1953,"volume":1244,"transactions":9,"vwap":1951},"2025-10-14",36.647,36.355,-0.211,-0.58,{"date":1955,"open":1599,"high":1612,"low":1930,"close":1956,"change":1957,"percent_change":447,"volume":839,"transactions":9,"vwap":1956},"2025-10-13",36.566,0.674,{"date":1959,"open":1960,"high":1960,"low":1961,"close":1961,"change":1962,"percent_change":1963,"volume":1041,"transactions":9,"vwap":1961},"2025-10-10",37.27,35.892,-1.241,-3.34,{"date":1965,"open":1966,"high":1966,"low":1826,"close":1967,"change":1968,"percent_change":855,"volume":1969,"transactions":9,"vwap":1967},"2025-10-09",37.37,37.133,-0.167,10500,{"date":1971,"open":1972,"high":1973,"low":1972,"close":1973,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1973},"2025-10-08",36.88,37.3,0.56,1.52,13900,{"date":1978,"open":1979,"high":1979,"low":1980,"close":1980,"change":1981,"percent_change":1817,"volume":1063,"transactions":9,"vwap":1980},"2025-10-07",37.077999,36.74,-0.073,{"date":1983,"open":1923,"high":1937,"low":1984,"close":1984,"change":1985,"percent_change":1622,"volume":1407,"transactions":9,"vwap":1984},"2025-10-06",36.813,0.377,{"date":1987,"open":1907,"high":1988,"low":1989,"close":1989,"change":1990,"percent_change":1322,"volume":1078,"transactions":9,"vwap":1989},"2025-10-03",36.66,36.436,-0.119,{"date":1992,"open":1716,"high":1993,"low":1994,"close":1995,"change":1513,"percent_change":1514,"volume":1063,"transactions":9,"vwap":1995},"2025-10-02",36.6,36.54,36.555,{"date":1997,"open":1998,"high":1913,"low":1998,"close":1999,"change":2000,"percent_change":1974,"volume":786,"transactions":9,"vwap":1999},"2025-10-01",36.15,36.494,0.205,{"date":2002,"open":1592,"high":2003,"low":2004,"close":2003,"change":2005,"percent_change":2006,"volume":809,"transactions":9,"vwap":2003},"2025-09-30",36.289,36.099998,0.089,0.25,{"date":2008,"open":1620,"high":2009,"low":2010,"close":1525,"change":2011,"percent_change":1703,"volume":1181,"transactions":9,"vwap":1525},"2025-09-29",36.44,36.166,0.105,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":2018,"percent_change":167,"volume":2019,"transactions":9,"vwap":2017},"2025-09-26",36.17,36.22,35.99,36.095001,0.045,63100,{"date":2021,"open":1773,"high":2022,"low":2023,"close":2022,"change":2024,"percent_change":2025,"volume":1226,"transactions":9,"vwap":2022},"2025-09-25",36.049999,35.978,-0.138,-0.38,{"date":2027,"open":1611,"high":1611,"low":1998,"close":2028,"change":2029,"percent_change":2030,"volume":1236,"transactions":9,"vwap":2028},"2025-09-24",36.188,-0.247,-0.68,{"date":2032,"open":1988,"high":1988,"low":2033,"close":2033,"change":2034,"percent_change":1102,"volume":809,"transactions":9,"vwap":2033},"2025-09-23",36.435,-0.315,{"date":2036,"open":1930,"high":2037,"low":1930,"close":2037,"change":2038,"percent_change":1744,"volume":1252,"transactions":9,"vwap":2037},"2025-09-22",36.75,0.255,{"date":2040,"open":2041,"high":1913,"low":2015,"close":2042,"change":2043,"percent_change":1055,"volume":1357,"transactions":9,"vwap":2042},"2025-09-19",36.26,36.495,0.359,{"date":2045,"open":2041,"high":2041,"low":2046,"close":2046,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2046},"2025-09-18",36.136,0.236,0.66,500,{"date":2051,"open":2052,"high":1631,"low":2053,"close":1631,"change":14,"percent_change":2054,"volume":749,"transactions":9,"vwap":1631},"2025-09-17",35.82,35.72,0.04,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2058,"change":2060,"percent_change":2061,"volume":933,"transactions":9,"vwap":2058},"2025-09-16",35.867,35.886,35.765,0.009,0.03,{"date":2063,"open":2064,"high":2065,"low":1808,"close":2065,"change":1372,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2065},"2025-09-15",35.737,35.877,1.18,16200,{"date":2069,"open":1633,"high":1633,"low":2070,"close":2070,"change":2071,"percent_change":2072,"volume":901,"transactions":9,"vwap":2070},"2025-09-12",35.457,-0.268,-0.75,{"date":2074,"open":2053,"high":2075,"low":1497,"close":2076,"change":2077,"percent_change":296,"volume":2078,"transactions":9,"vwap":2076},"2025-09-11",35.84,35.725,0.019,14100,{"date":2080,"open":2081,"high":2081,"low":2082,"close":2082,"change":2083,"percent_change":2084,"volume":894,"transactions":9,"vwap":2082},"2025-09-10",35.88,35.706,0.728,2.08,{"date":2086,"open":2087,"high":2088,"low":2087,"close":2088,"change":2089,"percent_change":1018,"volume":2090,"transactions":9,"vwap":2088},"2025-09-09",34.78,34.978,0.178,7400,{"date":2092,"open":2093,"high":2094,"low":1552,"close":2095,"change":1703,"percent_change":1413,"volume":2096,"transactions":9,"vwap":2095},"2025-09-08",34.83,34.88,34.8,6400,{"date":2098,"open":1410,"high":1410,"low":2099,"close":2100,"change":2101,"percent_change":1077,"volume":794,"transactions":9,"vwap":2100},"2025-09-05",34.38,34.51,0.063,{"date":2103,"open":2104,"high":1184,"low":2105,"close":2106,"change":2107,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2106},"2025-09-04",34.133,34.099998,34.447,0.247,0.72,23200,{"date":2111,"open":2112,"high":1429,"low":2113,"close":1429,"change":1703,"percent_change":2114,"volume":2115,"transactions":9,"vwap":1429},"2025-09-03",34.15,34.014999,0.86,6200,{"date":2117,"open":2118,"high":1247,"low":2119,"close":1247,"change":1308,"percent_change":1834,"volume":933,"transactions":9,"vwap":1247},"2025-09-02",33.62,33.555,{"date":2121,"open":1418,"high":1416,"low":1292,"close":2122,"change":2123,"percent_change":1881,"volume":2124,"transactions":9,"vwap":2122},"2025-08-29",34.102,-0.418,14500,{"date":2126,"open":1185,"high":2127,"low":1318,"close":2128,"change":978,"percent_change":1927,"volume":886,"transactions":9,"vwap":2128},"2025-08-28",34.56,34.52,{"date":2130,"open":1290,"high":1377,"low":1430,"close":1377,"change":167,"percent_change":978,"volume":1236,"transactions":9,"vwap":1377},"2025-08-27",{"date":2132,"open":1430,"high":1428,"low":2133,"close":2134,"change":2011,"percent_change":116,"volume":832,"transactions":9,"vwap":2134},"2025-08-26",33.94,34.049999,{"date":2136,"open":2137,"high":1418,"low":2137,"close":1283,"change":66,"percent_change":2138,"volume":1334,"transactions":9,"vwap":1283},"2025-08-25",33.911,-0.15,{"date":2140,"open":1475,"high":1416,"low":1475,"close":2141,"change":2142,"percent_change":1040,"volume":2143,"transactions":9,"vwap":2141},"2025-08-22",33.995,0.385,4500,{"date":2145,"open":1475,"high":1360,"low":2146,"close":2147,"change":2148,"percent_change":2149,"volume":1775,"transactions":9,"vwap":2147},"2025-08-21",33.509,33.61,-0.149,-0.44,{"date":2151,"open":2152,"high":2153,"low":1216,"close":2153,"change":2154,"percent_change":2138,"volume":1589,"transactions":9,"vwap":2153},"2025-08-20",33.4,33.759,-0.051,{"date":2156,"open":2157,"high":2157,"low":1256,"close":1256,"change":2158,"percent_change":2159,"volume":1078,"transactions":9,"vwap":1256},"2025-08-19",34.028,-0.5,-1.46,{"date":2161,"open":2162,"high":1437,"low":2163,"close":1437,"change":277,"percent_change":479,"volume":1125,"transactions":9,"vwap":1437},"2025-08-18",34.22,34.151,{"date":2165,"open":1443,"high":2166,"low":1442,"close":2167,"change":2168,"percent_change":997,"volume":1334,"transactions":9,"vwap":2167},"2025-08-15",34.28,34.23,-0.09,{"date":2170,"open":2166,"high":1375,"low":2171,"close":1375,"change":1887,"percent_change":2172,"volume":2173,"transactions":9,"vwap":1375},"2025-08-14",34.26,-0.08,7500,{"date":2175,"open":2176,"high":2176,"low":2177,"close":2177,"change":2168,"percent_change":997,"volume":1207,"transactions":9,"vwap":2177},"2025-08-13",34.61,34.348,{"date":2179,"open":1292,"high":2180,"low":1292,"close":2180,"change":2181,"percent_change":1109,"volume":2182,"transactions":9,"vwap":2180},"2025-08-12",34.438,0.504,6500,{"date":2184,"open":2185,"high":2171,"low":2186,"close":2186,"change":2187,"percent_change":2188,"volume":832,"transactions":9,"vwap":2186},"2025-08-11",34.18,33.934,-0.186,-0.55,{"date":2190,"open":2191,"high":2192,"low":2193,"close":1337,"change":2194,"percent_change":203,"volume":2195,"transactions":9,"vwap":1337},"2025-08-08",34.066002,34.14,34.0079994,0.352,7300,{"date":2197,"open":1290,"high":2198,"low":1197,"close":2199,"change":2200,"percent_change":193,"volume":1207,"transactions":9,"vwap":2199},"2025-08-07",34.09,33.768,-0.221,{"date":2202,"open":1277,"high":1397,"low":1277,"close":2203,"change":983,"percent_change":2204,"volume":1302,"transactions":9,"vwap":2203},"2025-08-06",33.989,1.38,{"date":2206,"open":2207,"high":1483,"low":2208,"close":2208,"change":2209,"percent_change":2210,"volume":1041,"transactions":9,"vwap":2208},"2025-08-05",33.63,33.526,-0.396,-1.17,{"date":2212,"open":2213,"high":2214,"low":1264,"close":2214,"change":2215,"percent_change":2216,"volume":1244,"transactions":9,"vwap":2214},"2025-08-04",33.83,33.922,0.622,1.87,{"date":2218,"open":2147,"high":2147,"low":2219,"close":2220,"change":1834,"percent_change":2221,"volume":2143,"transactions":9,"vwap":2220},"2025-08-01",33.2,33.3,-1.65,{"date":2223,"open":2224,"high":1367,"low":1398,"close":1398,"change":2225,"percent_change":1834,"volume":2096,"transactions":9,"vwap":1398},"2025-07-31",34.3,-0.189,{"date":2227,"open":2228,"high":2228,"low":1262,"close":2229,"change":1874,"percent_change":1719,"volume":2230,"transactions":9,"vwap":2229},"2025-07-30",34.115,34.049,9300,{"date":2232,"open":2233,"high":2233,"low":2234,"close":2234,"change":2235,"percent_change":2236,"volume":1145,"transactions":9,"vwap":2234},"2025-07-29",34.35,34.070999,-0.059,-0.17,{"date":2238,"open":2239,"high":1416,"low":2133,"close":1416,"change":2240,"percent_change":1108,"volume":870,"transactions":9,"vwap":1416},"2025-07-28",34.080002,0.186,{"date":2242,"open":2133,"high":2243,"low":2133,"close":2244,"change":1887,"percent_change":2172,"volume":1244,"transactions":9,"vwap":2244},"2025-07-25",34,33.944,{"date":2246,"open":2198,"high":2198,"low":2137,"close":2247,"change":2248,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2247},"2025-07-24",33.972,0.164,0.49,13500,{"date":2252,"open":1248,"high":2213,"low":1248,"close":1265,"change":2253,"percent_change":1974,"volume":764,"transactions":9,"vwap":1265},"2025-07-23",0.188,{"date":2255,"open":1248,"high":1483,"low":1305,"close":2118,"change":2256,"percent_change":2257,"volume":770,"transactions":9,"vwap":2118},"2025-07-22",-0.32,-0.94,{"date":2259,"open":2260,"high":1436,"low":1256,"close":2133,"change":2261,"percent_change":2262,"volume":1745,"transactions":9,"vwap":2133},"2025-07-21",33.85,0.254,0.75,{"date":2264,"open":1396,"high":1396,"low":2265,"close":2266,"change":2267,"percent_change":2256,"volume":1738,"transactions":9,"vwap":2266},"2025-07-18",33.67,33.686,-0.109,{"date":2269,"open":2270,"high":2213,"low":2270,"close":2271,"change":2272,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2271},"2025-07-17",33.54,33.795,0.305,0.91,15700,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2278,"change":2280,"percent_change":2281,"volume":176,"transactions":9,"vwap":2278},"2025-07-16",33.43,33.49,33.38,0.114,0.34,{"date":2283,"open":2284,"high":1306,"low":2285,"close":2285,"change":2286,"percent_change":1137,"volume":1302,"transactions":9,"vwap":2285},"2025-07-15",33.415,33.376,0.036,{"date":2288,"open":2289,"high":2290,"low":2289,"close":2290,"change":1371,"percent_change":1295,"volume":1110,"transactions":9,"vwap":2290},"2025-07-14",33.21,33.34,{"date":2292,"open":2293,"high":2293,"low":2294,"close":2294,"change":2295,"percent_change":1561,"volume":1019,"transactions":9,"vwap":2294},"2025-07-11",33.44,33.195,-0.296,{"date":2297,"open":2133,"high":2133,"low":1255,"close":2298,"change":2299,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2298},"2025-07-10",33.491,-0.334,-0.99,4400,{"date":2303,"open":2213,"high":2213,"low":2304,"close":2305,"change":2306,"percent_change":1251,"volume":2195,"transactions":9,"vwap":2305},"2025-07-09",33.71,33.825,0.125,{"date":2308,"open":2309,"high":2309,"low":2310,"close":1475,"change":2311,"percent_change":2054,"volume":2312,"transactions":9,"vwap":1475},"2025-07-08",33.8,33.6,0.012,19700,{"date":2314,"open":1256,"high":1256,"low":2207,"close":2315,"change":2316,"percent_change":2317,"volume":1103,"transactions":9,"vwap":2315},"2025-07-07",33.688,-0.262,-0.77,{"date":2319,"open":2320,"high":1396,"low":2321,"close":2322,"change":2323,"percent_change":1692,"volume":933,"transactions":9,"vwap":2322},"2025-07-03",33.914,33.87,33.95,0.487,{"date":2325,"open":2290,"high":2326,"low":1204,"close":2326,"change":2280,"percent_change":2281,"volume":984,"transactions":9,"vwap":2326},"2025-07-02",33.463,{"date":2328,"open":2279,"high":2277,"low":2290,"close":2329,"change":2330,"percent_change":656,"volume":1556,"transactions":9,"vwap":2329},"2025-07-01",33.349,-0.331,{"date":2332,"open":2333,"high":1483,"low":2333,"close":1483,"change":2334,"percent_change":2335,"volume":894,"transactions":9,"vwap":1483},"2025-06-30",33.53,0.474,1.43,{"date":2337,"open":2338,"high":2338,"low":2339,"close":2340,"change":1076,"percent_change":2341,"volume":1407,"transactions":9,"vwap":2340},"2025-06-27",33.24,33.185,33.206,0.21,{"date":2343,"open":2344,"high":2345,"low":2344,"close":2345,"change":2346,"percent_change":1927,"volume":1012,"transactions":9,"vwap":2345},"2025-06-26",32.92,33.137,0.335,{"date":2348,"open":2349,"high":2349,"low":2350,"close":2350,"change":2351,"percent_change":648,"volume":1090,"transactions":9,"vwap":2350},"2025-06-25",32.98,32.802,0.049,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2357,"change":2358,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2357},"2025-06-24",32.64,32.76,32.6,32.753,0.545,1.69,8100,{"date":2362,"open":2363,"high":2364,"low":2363,"close":2364,"change":1039,"percent_change":2204,"volume":2365,"transactions":9,"vwap":2364},"2025-06-23",31.68,32.208,14900,{"date":2367,"open":2368,"high":2368,"low":2369,"close":2369,"change":2370,"percent_change":2371,"volume":839,"transactions":9,"vwap":2369},"2025-06-20",32.21,31.77,-0.231,-0.72,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2376,"change":2377,"percent_change":586,"volume":1236,"transactions":9,"vwap":2376},"2025-06-18",32.17,32.18,32.00099945,-0.236,{"date":2379,"open":1233,"high":1233,"low":2380,"close":2380,"change":1568,"percent_change":919,"volume":894,"transactions":9,"vwap":2380},"2025-06-17",32.237,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2385,"change":2386,"percent_change":2387,"volume":1110,"transactions":9,"vwap":2385},"2025-06-16",32.5,32.523,32.467,0.424,1.32,{"date":2389,"open":2390,"high":2390,"low":2391,"close":2391,"change":2392,"percent_change":893,"volume":824,"transactions":9,"vwap":2391},"2025-06-13",32.29,32.042999,-0.471,{"date":2394,"open":2395,"high":2395,"low":2396,"close":2396,"change":2006,"percent_change":2397,"volume":764,"transactions":9,"vwap":2396},"2025-06-12",32.578,32.514,0.77,{"date":2399,"open":2390,"high":2400,"low":2401,"close":2402,"change":2403,"percent_change":1432,"volume":176,"transactions":9,"vwap":2402},"2025-06-11",32.41,32.178,32.264,-0.006,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2407,"change":1554,"percent_change":116,"volume":1063,"transactions":9,"vwap":2407},"2025-06-10",32.185,32.27,32.0099983,{"date":2410,"open":2411,"high":2390,"low":2412,"close":2412,"change":2413,"percent_change":560,"volume":1078,"transactions":9,"vwap":2412},"2025-06-09",32.277,32.171,-0.082,{"date":2415,"open":2416,"high":2417,"low":2416,"close":2417,"change":2418,"percent_change":756,"volume":1063,"transactions":9,"vwap":2417},"2025-06-06",32.2,32.253,0.289,{"date":2420,"open":2421,"high":2407,"low":2422,"close":2423,"change":2424,"percent_change":2425,"volume":770,"transactions":9,"vwap":2423},"2025-06-05",32.243,31.89,31.964,0.044,0.14,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2430,"change":2011,"percent_change":72,"volume":2431,"transactions":9,"vwap":2430},"2025-06-04",31.979,31.99,31.92,6700,{"date":2433,"open":2434,"high":2435,"low":2434,"close":2436,"change":2272,"percent_change":2437,"volume":901,"transactions":9,"vwap":2436},"2025-06-03",31.685,31.82,31.815,0.97,{"date":2439,"open":2440,"high":2441,"low":2440,"close":2442,"change":1934,"percent_change":1744,"volume":1041,"transactions":9,"vwap":2442},"2025-06-02",31.28,31.52,31.51,{"date":2444,"open":2445,"high":2446,"low":2445,"close":2446,"change":2447,"percent_change":1703,"volume":2049,"transactions":9,"vwap":2446},"2025-05-30",31.19,31.29,0.092,{"date":2449,"open":2450,"high":2450,"low":2451,"close":2452,"change":2148,"percent_change":2453,"volume":1875,"transactions":9,"vwap":2452},"2025-05-29",31.33,31.09,31.198,-0.48,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2458,"change":2459,"percent_change":1432,"volume":2143,"transactions":9,"vwap":2458},"2025-05-28",31.387,31.43,31.347,-0.007,{"date":2461,"open":2462,"high":2463,"low":2462,"close":2464,"change":945,"percent_change":2465,"volume":1012,"transactions":9,"vwap":2464},"2025-05-27",31.16,31.41,31.354,2.13,{"date":2467,"open":2468,"high":2468,"low":2468,"close":2468,"change":1647,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2468},"2025-05-23",30.7,-0.9,100,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2475,"change":2476,"percent_change":1070,"volume":1472,"transactions":9,"vwap":2475},"2025-05-22",31.12,31.2,30.98,-0.021,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2481,"change":2482,"percent_change":1881,"volume":786,"transactions":9,"vwap":2481},"2025-05-21",31.383,31.55,31.00099945,-0.381,{"date":2484,"open":2485,"high":2485,"low":2486,"close":2487,"change":2488,"percent_change":551,"volume":741,"transactions":9,"vwap":2487},"2025-05-20",31.4,31.3,31.382,-0.128,{"date":2490,"open":2491,"high":2492,"low":2491,"close":2442,"change":2493,"percent_change":1137,"volume":886,"transactions":9,"vwap":2442},"2025-05-19",31.37,31.54,0.034,{"date":2495,"open":2496,"high":2497,"low":2496,"close":2497,"change":2498,"percent_change":116,"volume":954,"transactions":9,"vwap":2497},"2025-05-16",31.38,31.476,0.096,{"date":2500,"open":2501,"high":2502,"low":2496,"close":2496,"change":2061,"percent_change":52,"volume":1805,"transactions":9,"vwap":2496},"2025-05-15",31.388,31.53,{"date":2504,"open":2505,"high":2496,"low":2446,"close":2506,"change":2507,"percent_change":2508,"volume":2115,"transactions":9,"vwap":2506},"2025-05-14",31.313,31.35,0.082,0.26,{"date":2510,"open":2511,"high":2512,"low":2511,"close":2513,"change":533,"percent_change":2514,"volume":1151,"transactions":9,"vwap":2513},"2025-05-13",30.889,31.34,31.268,1.86,{"date":2516,"open":2517,"high":2468,"low":2518,"close":2519,"change":2520,"percent_change":2521,"volume":1589,"transactions":9,"vwap":2519},"2025-05-12",30.475,30.367,30.698,1.038,3.5,{"date":2523,"open":2524,"high":2525,"low":2524,"close":2525,"change":1349,"percent_change":37,"volume":1407,"transactions":9,"vwap":2525},"2025-05-09",29.64,29.66,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2531,"change":2532,"percent_change":140,"volume":2182,"transactions":9,"vwap":2531},"2025-05-08",29.71,30.065001,29.692,29.8,0.204,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2536,"change":2538,"percent_change":249,"volume":741,"transactions":9,"vwap":2536},"2025-05-07",29.51,29.596,29.24,0.146,{"date":2540,"open":2541,"high":2542,"low":2541,"close":2543,"change":2172,"percent_change":2544,"volume":1433,"transactions":9,"vwap":2543},"2025-05-06",29.21,29.54,29.45,-0.27,{"date":2546,"open":2547,"high":2548,"low":2547,"close":2549,"change":740,"percent_change":414,"volume":901,"transactions":9,"vwap":2549},"2025-05-05",29.52,29.67,29.53,{"date":2551,"open":2552,"high":2528,"low":2552,"close":2553,"change":2554,"percent_change":2555,"volume":2173,"transactions":9,"vwap":2553},"2025-05-02",29.43,29.65,0.64,2.21,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2560,"change":314,"percent_change":2048,"volume":2561,"transactions":9,"vwap":2560},"2025-05-01",29.18,29.29,29.01,10400,{"date":2563,"open":178,"high":2564,"low":178,"close":2565,"change":1732,"percent_change":1974,"volume":901,"transactions":9,"vwap":2565},"2025-04-30",28.825,28.82,{"date":2567,"open":2568,"high":2569,"low":2568,"close":2569,"change":479,"percent_change":2570,"volume":967,"transactions":9,"vwap":2569},"2025-04-29",28.49,28.66,0.81,{"date":182,"open":2572,"high":2573,"low":2574,"close":2573,"change":1180,"percent_change":2341,"volume":2575,"transactions":9,"vwap":2573},28.37,28.43,28.1,9500]