[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AFLG":3,"homepage-market-summary":26,"stock-historical-AFLG":168},{"ticker":4,"date":5,"profile":6,"quote":11},"AFLG","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"First Trust Active Factor Large Cap ETF","NYSE Arca",null,"ETF",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":12,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},44.44,44.36,44.51,44.1775,44.15,0.29,0.66,86987.719835,0,45.42,13.44,24430.290277257798,96.9,1699,{"status":27,"indices":28,"watchlist":70,"sectors":93,"benchmarks":148},"success",[29,37,44,51,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":49,"is_up":35,"sparkline":56,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":35,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":42,"is_up":35,"sparkline":69,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[71,78,86],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":35,"sparkline":77,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":84,"sparkline":85,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":84,"sparkline":92,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[94,99,104,109,114,119,124,129,133,138,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":35},"Technology","XLK",1.05,197.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":35},"Financials","XLF",0.11,53.46,{"name":105,"etf":106,"change":107,"price":108,"is_up":84},"Healthcare","XLV",-1.32,166.2,{"name":110,"etf":111,"change":112,"price":113,"is_up":84},"Consumer Cycl","XLY",-0.03,108.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":84},"Consumer Staples","XLP",-0.33,80.33,{"name":120,"etf":121,"change":122,"price":123,"is_up":35},"Energy","XLE",1.95,62.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":35},"Industrials","XLI",0.99,168.64,{"name":130,"etf":131,"change":117,"price":132,"is_up":84},"Materials","XLB",48.54,{"name":134,"etf":135,"change":136,"price":137,"is_up":84},"Real Estate","XLRE",-0.56,40.68,{"name":139,"etf":140,"change":141,"price":142,"is_up":35},"Utilities","XLU",0.61,39.68,{"name":144,"etf":145,"change":146,"price":147,"is_up":84},"Comm Services","XLC",-0.93,109.94,[149,154,158,163],{"ticker":150,"name":151,"price":152,"change":153,"is_up":35},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":155,"name":156,"price":157,"change":42,"is_up":35},"QQQ","Invesco QQQ Trust",742.03,{"ticker":159,"name":160,"price":161,"change":162,"is_up":35},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":164,"name":165,"price":166,"change":167,"is_up":35},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":169,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":178},365,1,1000,{"period_high":21,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":12,"start_date":177,"end_date":5},30.619,74094,27044154.181061,43.66,"2025-04-21",[179,182,191,201,211,221,232,242,253,264,273,283,293,300,309,319,330,339,349,357,366,376,382,388,399,407,416,423,428,436,442,450,459,467,476,485,494,500,508,518,525,534,543,550,559,568,579,590,600,610,619,627,636,645,651,659,668,677,685,692,699,706,714,722,730,738,745,751,760,767,774,782,787,793,802,809,818,824,832,840,846,851,858,863,868,874,880,885,889,893,896,901,907,912,916,923,928,931,936,941,946,950,955,960,966,974,982,990,997,1002,1009,1017,1023,1029,1035,1040,1048,1056,1063,1070,1075,1082,1090,1097,1104,1111,1117,1125,1134,1140,1148,1157,1164,1168,1177,1185,1192,1200,1207,1216,1222,1229,1235,1242,1249,1256,1263,1269,1277,1282,1289,1293,1298,1304,1310,1319,1326,1332,1339,1346,1355,1362,1365,1371,1376,1383,1388,1393,1399,1403,1406,1413,1418,1424,1429,1434,1442,1450,1456,1461,1466,1473,1477,1482,1488,1493,1497,1502,1510,1517,1522,1529,1535,1540,1546,1553,1560,1566,1574,1579,1583,1588,1594,1598,1602,1605,1611,1614,1618,1624,1628,1631,1635,1641,1649,1657,1665,1671,1675,1682,1689,1695,1700,1705,1712,1717,1720,1726,1732,1736,1741,1746,1751,1753,1758,1762,1765,1772,1778,1784,1790,1796,1800,1804,1812,1818,1823,1828,1832,1836,1839,1842,1846,1848,1851,1856,1860,1864,1870,1874,1880,1884,1890,1894,1899,1903,1909,1915,1919,1924,1928,1935,1940,1945,1950,1957,1964,1968,1971,1978,1985,1992,1999,2007,2012,2017,2020,2025,2031,2037,2042,2048,2055,2061,2068,2073,2079,2085,2089,2092,2096,2101,2108,2112,2117,2122,2129,2135,2141,2147,2155,2161,2167,2172,2176,2180,2183,2188,2195,2203,2209,2215,2220,2226,2232,2238,2243,2249,2255,2262,2269,2274,2282,2288,2291,2294,2298,2305,2311,2317,2324,2331,2337,2344,2348,2352,2357,2361,2367,2373,2380,2386,2392,2398,2405,2412,2419,2426,2433,2439,2446,2452,2458,2465,2473],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":180,"vwap":181},375,44.4047,{"date":183,"open":184,"high":185,"low":16,"close":16,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-09-30",44.35,44.5465,-0.07,-0.16,57694.315,399,44.4272,{"date":192,"open":193,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-29",44.32,44.07,44.22,-0.08,-0.18,91975.8348,485,44.1488,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":91,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-28",44.34,44.42,44.1745,44.3,-0.45,63597.9751,317,44.3126,{"date":212,"open":206,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-25",44.5199,44.2,44.5,0.26,0.59,181286.6714,426,44.4417,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-24",44.27,44.3599,44.1101,44.24,-0.17,-0.38,58808.1446,380,44.2294,{"date":233,"open":234,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-23",44.73,44.345,44.41,-0.35,-0.78,56732.44,379,44.4835,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-22",44.87,44.9276,44.72,44.76,-0.12,-0.27,75376.2836,447,44.7976,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-21",44.82,44.96,44.6363,44.88,0.33,0.74,50080.992,281,44.7921,{"date":265,"open":266,"high":266,"low":267,"close":268,"change":269,"percent_change":91,"volume":270,"transactions":271,"vwap":272},"2026-09-18",44.71,44.38,44.55,-0.09,108970.8283,1213,44.484,{"date":274,"open":275,"high":276,"low":277,"close":276,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-17",44.61,44.64,44.4636,0.5,1.13,70684.6037,411,44.5997,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":90,"volume":290,"transactions":291,"vwap":292},"2026-09-16",44.48,44.54,43.9239,44.14,-0.31,63297.4066,425,44.3444,{"date":294,"open":215,"high":215,"low":295,"close":296,"change":186,"percent_change":187,"volume":297,"transactions":298,"vwap":299},"2026-09-15",44.28,44.45,67630.3802,482,44.3977,{"date":301,"open":302,"high":303,"low":204,"close":304,"change":187,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-14",44.53,44.67,44.52,-0.36,53890.434652,468,44.5808,{"date":310,"open":311,"high":312,"low":311,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-11",44.6,44.7995,44.68,0.43,0.97,44060.7783,362,44.7386,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-10",44.26,44.3449,44.18,44.25,-0.22,-0.49,48077.8011,435,44.274,{"date":331,"open":332,"high":332,"low":333,"close":334,"change":249,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-09",44.63,44.4,44.47,-0.6,64307.8047,484,44.4884,{"date":340,"open":341,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-08",45.07,44.69,44.74,-0.3,-0.67,66875.575503,515,44.7913,{"date":350,"open":341,"high":351,"low":352,"close":353,"change":187,"percent_change":237,"volume":354,"transactions":355,"vwap":356},"2026-09-04",45.13,45.02,45.04,60794.2799,405,45.0747,{"date":358,"open":258,"high":359,"low":258,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-03",45.2192,45.2,0.45,1.01,55643.4309,412,45.1053,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":216,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-02",44.56,44.81,44.545,44.75,0.58,40203.4592,381,44.7354,{"date":377,"open":204,"high":275,"low":203,"close":378,"change":91,"percent_change":207,"volume":379,"transactions":380,"vwap":381},"2026-09-01",44.49,134451.3916,749,44.4664,{"date":383,"open":371,"high":371,"low":384,"close":342,"change":385,"percent_change":289,"volume":386,"transactions":374,"vwap":387},"2026-08-31",44.57,-0.14,51561.3486,44.6308,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-28",45.14,45.2149,44.822854,44.83,-0.24,-0.53,71389.0786,327,44.9789,{"date":400,"open":258,"high":390,"low":401,"close":341,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-27",44.865,0.22,0.49,54033.3891,483,45.0263,{"date":408,"open":246,"high":409,"low":410,"close":411,"change":49,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-26",44.8899,44.665,44.85,0.09,54907.212,357,44.8047,{"date":417,"open":244,"high":244,"low":418,"close":369,"change":419,"percent_change":153,"volume":420,"transactions":421,"vwap":422},"2026-08-25",44.65,0.08,44831.1323,341,44.735,{"date":424,"open":247,"high":393,"low":303,"close":234,"change":186,"percent_change":187,"volume":425,"transactions":426,"vwap":427},"2026-08-24",61865.5867,314,44.7449,{"date":429,"open":430,"high":430,"low":234,"close":431,"change":432,"percent_change":361,"volume":433,"transactions":434,"vwap":435},"2026-08-21",44.9,44.8,0.2,31455.716,270,44.8229,{"date":437,"open":266,"high":244,"low":368,"close":311,"change":438,"percent_change":136,"volume":439,"transactions":440,"vwap":441},"2026-08-20",-0.25,52236.6678,296,44.7051,{"date":443,"open":444,"high":445,"low":255,"close":411,"change":446,"percent_change":269,"volume":447,"transactions":448,"vwap":449},"2026-08-19",45.1,45.144341,-0.04,136689.5258,545,44.9518,{"date":451,"open":352,"high":452,"low":453,"close":454,"change":438,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-18",45.0372,44.835,44.89,-0.55,63286.177,448,44.9503,{"date":460,"open":461,"high":461,"low":390,"close":390,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-17",45.33,-0.13,-0.29,36822.6879,320,45.227,{"date":468,"open":21,"high":21,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-14",45.2201,45.27,-0.0672,-0.15,37676.1126,246,45.2836,{"date":477,"open":390,"high":478,"low":390,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-13",45.3562,45.3372,0.2772,0.62,42883.3138,279,45.2601,{"date":486,"open":487,"high":487,"low":488,"close":489,"change":153,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-12",45.17,44.975,45.06,0.4,62496.9758,361,45.0377,{"date":495,"open":496,"high":496,"low":258,"close":258,"change":438,"percent_change":455,"volume":497,"transactions":498,"vwap":499},"2026-08-11",45.26,31037.1396,242,45.012,{"date":501,"open":502,"high":503,"low":504,"close":351,"change":68,"percent_change":102,"volume":505,"transactions":506,"vwap":507},"2026-08-10",45.08,45.21,45.075,86846.2448,755,45.1221,{"date":509,"open":510,"high":511,"low":512,"close":502,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-07",44.97,45.165,44.94,0.24,0.54,54851.0735,318,45.0577,{"date":519,"open":510,"high":520,"low":255,"close":521,"change":385,"percent_change":289,"volume":522,"transactions":523,"vwap":524},"2026-08-06",45.03,44.84,183021.9414,538,44.8847,{"date":526,"open":527,"high":527,"low":528,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-05",45.39,44.98,-0.21,-0.46,144491.2821,929,45.1096,{"date":535,"open":536,"high":496,"low":370,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-04",44.66,45.19,0.75,1.69,66434.5636,949,45.0117,{"date":544,"open":545,"high":378,"low":545,"close":12,"change":361,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-03",44.13,1.02,80548.2141,344,44.3849,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":402,"percent_change":278,"volume":556,"transactions":557,"vwap":558},"2026-07-31",43.95,44.095,43.535,43.99,67000.3406,210,43.9974,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":546,"volume":566,"transactions":434,"vwap":567},"2026-07-30",43.73,43.78,43.42,43.77,0.44,41667.9896,43.6508,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-07-29",43.75,44.04,43.32,43.33,-0.43,-0.98,56424.788712,356,43.6509,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-28",43.53,43.815,43.405,43.76,0.28,0.64,36684.7716,298,43.6829,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":68,"volume":597,"transactions":598,"vwap":599},"2026-07-27",43.68,43.82,43.3282,43.48,0.02,80422.7736,265,43.4618,{"date":601,"open":602,"high":603,"low":602,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-24",43.31,43.69,43.46,0.14,0.32,100053.6076,414,43.4726,{"date":611,"open":612,"high":613,"low":614,"close":572,"change":136,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-23",43.4,43.54,43.193,-1.28,54948.626559,398,43.3186,{"date":620,"open":621,"high":622,"low":621,"close":623,"change":49,"percent_change":412,"volume":624,"transactions":625,"vwap":626},"2026-07-22",43.79,43.98,43.88,65918.8576,340,43.8705,{"date":628,"open":621,"high":629,"low":630,"close":629,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-21",43.84,43.61,0.37,0.85,77025.5486,407,43.7928,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":446,"percent_change":269,"volume":642,"transactions":643,"vwap":644},"2026-07-20",43.72,43.7796,43.435,43.47,87624.8226,338,43.5685,{"date":646,"open":573,"high":603,"low":572,"close":647,"change":394,"percent_change":455,"volume":648,"transactions":649,"vwap":650},"2026-07-17",43.51,54719.2766,280,43.5162,{"date":652,"open":621,"high":653,"low":654,"close":570,"change":655,"percent_change":197,"volume":656,"transactions":657,"vwap":658},"2026-07-16",43.9799,43.655,-0.0784,48937.6095,283,43.8398,{"date":660,"open":562,"high":661,"low":662,"close":663,"change":664,"percent_change":432,"volume":665,"transactions":666,"vwap":667},"2026-07-15",43.8999,43.5765,43.8284,0.0884,51415.0656,363,43.7516,{"date":669,"open":670,"high":564,"low":671,"close":670,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-14",43.74,43.5774,0.13,0.3,81304.3826,479,43.7142,{"date":678,"open":679,"high":680,"low":681,"close":630,"change":91,"percent_change":530,"volume":682,"transactions":683,"vwap":684},"2026-07-13",43.8,43.86,43.56,37711.7856,276,43.7054,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":402,"percent_change":278,"volume":691,"transactions":9,"vwap":690},"2026-07-10",43.65,43.83,43.64,43.81,39400,{"date":693,"open":694,"high":592,"low":695,"close":696,"change":673,"percent_change":697,"volume":698,"transactions":9,"vwap":696},"2026-07-09",43.49,43.43,43.59,0.69,90300,{"date":700,"open":701,"high":602,"low":702,"close":703,"change":704,"percent_change":605,"volume":705,"transactions":9,"vwap":703},"2026-07-08",43.2,42.92,43.29,0.06,104700,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":394,"volume":713,"transactions":9,"vwap":711},"2026-07-07",43.3,43.36,43.13,43.23,-0.102,99600,{"date":715,"open":716,"high":612,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-07-06",43.38,43.28,43.332,0.167,0.39,32500,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":91,"volume":729,"transactions":9,"vwap":727},"2026-07-02",43.37,43.52,42.85,43.165,-0.085,36700,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":227,"percent_change":736,"volume":737,"transactions":9,"vwap":735},"2026-07-01",43.26,43.455,43.15,43.25,-0.39,213400,{"date":739,"open":740,"high":595,"low":741,"close":563,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":563},"2026-06-30",43.22,43.099998,0.306,0.71,173100,{"date":746,"open":702,"high":710,"low":747,"close":748,"change":749,"percent_change":76,"volume":750,"transactions":9,"vwap":748},"2026-06-29",42.8,43.114,0.464,85900,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-06-26",42.54,42.783,42.475,42.65,-0.1,-0.23,63600,{"date":761,"open":762,"high":762,"low":763,"close":764,"change":765,"percent_change":462,"volume":766,"transactions":9,"vwap":764},"2026-06-25",43.09,42.58,42.75,-0.055,53900,{"date":768,"open":769,"high":710,"low":770,"close":771,"change":772,"percent_change":196,"volume":773,"transactions":9,"vwap":771},"2026-06-24",42.87,42.68,42.805,-0.036,35100,{"date":775,"open":776,"high":777,"low":776,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-06-23",42.72,43.0099983,42.841,-0.469,-1.08,25700,{"date":783,"open":784,"high":681,"low":785,"close":602,"change":196,"percent_change":197,"volume":786,"transactions":9,"vwap":602},"2026-06-22",43.45,43.205,51300,{"date":788,"open":613,"high":613,"low":789,"close":790,"change":42,"percent_change":791,"volume":792,"transactions":9,"vwap":790},"2026-06-18",43.285,43.39,0.72,46700,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-06-17",43.7,43.816,43.029999,43.080002,-0.63,-1.44,47700,{"date":803,"open":804,"high":805,"low":603,"close":806,"change":325,"percent_change":807,"volume":808,"transactions":9,"vwap":806},"2026-06-16",43.96,44.040001,43.71,-0.5,46500,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-15",44,44.09,43.91,43.93,0.48,1.1,36900,{"date":819,"open":735,"high":820,"low":821,"close":784,"change":673,"percent_change":822,"volume":823,"transactions":9,"vwap":784},"2026-06-12",43.585,43.168,0.7,28600,{"date":825,"open":826,"high":827,"low":828,"close":734,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":734},"2026-06-11",42.73,43.27,42.575,0.67,1.58,30200,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":136,"percent_change":838,"volume":839,"transactions":9,"vwap":837},"2026-06-10",42.89,43.139,42.46,42.48,-1.3,37500,{"date":841,"open":842,"high":612,"low":843,"close":844,"change":112,"percent_change":186,"volume":845,"transactions":9,"vwap":844},"2026-06-09",43.24,42.28,43.040001,47000,{"date":847,"open":708,"high":790,"low":848,"close":849,"change":704,"percent_change":605,"volume":850,"transactions":9,"vwap":849},"2026-06-08",43.044998,43.07,28500,{"date":852,"open":689,"high":853,"low":854,"close":777,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":777},"2026-06-05",43.759,42.965,-1.03,-2.34,41600,{"date":859,"open":584,"high":812,"low":584,"close":805,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":805},"2026-06-04",0.16,0.36,54700,{"date":864,"open":811,"high":865,"low":623,"close":623,"change":866,"percent_change":395,"volume":867,"transactions":9,"vwap":623},"2026-06-03",44.060001,-0.235,38000,{"date":869,"open":194,"high":870,"low":865,"close":871,"change":872,"percent_change":402,"volume":873,"transactions":9,"vwap":871},"2026-06-02",44.235,44.115,0.095,235500,{"date":875,"open":680,"high":545,"low":564,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-01",44.02,0.23,0.53,29100,{"date":881,"open":882,"high":883,"low":621,"close":621,"change":186,"percent_change":187,"volume":884,"transactions":9,"vwap":621},"2026-05-29",43.97,44.0050011,75000,{"date":886,"open":584,"high":813,"low":696,"close":680,"change":887,"percent_change":877,"volume":888,"transactions":9,"vwap":680},"2026-05-28",0.1,45400,{"date":890,"open":813,"high":813,"low":561,"close":584,"change":891,"percent_change":385,"volume":892,"transactions":9,"vwap":584},"2026-05-27",-0.06,50400,{"date":894,"open":690,"high":813,"low":806,"close":593,"change":585,"percent_change":586,"volume":895,"transactions":9,"vwap":593},"2026-05-26",65100,{"date":897,"open":725,"high":898,"low":784,"close":613,"change":216,"percent_change":899,"volume":900,"transactions":9,"vwap":613},"2026-05-22",43.63,0.6,35400,{"date":902,"open":903,"high":904,"low":905,"close":717,"change":672,"percent_change":673,"volume":906,"transactions":9,"vwap":717},"2026-05-21",43.02,43.339,42.93,33700,{"date":908,"open":909,"high":734,"low":910,"close":734,"change":314,"percent_change":362,"volume":911,"transactions":9,"vwap":734},"2026-05-20",42.83,42.771,35300,{"date":913,"open":764,"high":702,"low":914,"close":776,"change":463,"percent_change":345,"volume":915,"transactions":9,"vwap":776},"2026-05-19",42.591,69300,{"date":917,"open":918,"high":734,"low":919,"close":777,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":777},"2026-05-18",43.14,42.81,-0.02,-0.05,48000,{"date":924,"open":842,"high":842,"low":797,"close":797,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":797},"2026-05-15",-0.48,-1.1,38300,{"date":929,"open":717,"high":820,"low":717,"close":647,"change":42,"percent_change":791,"volume":930,"transactions":9,"vwap":647},"2026-05-14",34800,{"date":932,"open":933,"high":827,"low":934,"close":701,"change":34,"percent_change":565,"volume":935,"transactions":9,"vwap":701},"2026-05-13",43.060001,42.91,39300,{"date":937,"open":938,"high":844,"low":939,"close":777,"change":186,"percent_change":187,"volume":940,"transactions":9,"vwap":777},"2026-05-12",42.99,42.625,44300,{"date":942,"open":777,"high":943,"low":777,"close":798,"change":944,"percent_change":596,"volume":945,"transactions":9,"vwap":798},"2026-05-11",43.219,0.01,119900,{"date":947,"open":948,"high":734,"low":948,"close":849,"change":673,"percent_change":822,"volume":949,"transactions":9,"vwap":849},"2026-05-08",42.96,31400,{"date":951,"open":734,"high":734,"low":952,"close":953,"change":237,"percent_change":83,"volume":954,"transactions":9,"vwap":953},"2026-05-07",42.707,42.77,43900,{"date":956,"open":747,"high":710,"low":747,"close":957,"change":514,"percent_change":958,"volume":959,"transactions":9,"vwap":957},"2026-05-06",43.12,1.27,31900,{"date":961,"open":836,"high":962,"low":836,"close":763,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":763},"2026-05-05",42.7,0.38,0.9,29300,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":394,"percent_change":972,"volume":973,"transactions":9,"vwap":971},"2026-05-04",42.33,42.445,42.040001,42.2,-0.57,33800,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":412,"percent_change":980,"volume":981,"transactions":9,"vwap":979},"2026-05-01",42.52,42.665,42.43,42.44,0.21,52000,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":514,"percent_change":988,"volume":989,"transactions":9,"vwap":987},"2026-04-30",41.97,42.36,41.945,42.35,1.29,43500,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":20,"percent_change":20,"volume":996,"transactions":9,"vwap":995},"2026-04-29",41.87,41.89,41.64,41.81,41200,{"date":998,"open":995,"high":999,"low":1000,"close":995,"change":394,"percent_change":972,"volume":1001,"transactions":9,"vwap":995},"2026-04-28",41.84,41.67,44400,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":412,"percent_change":980,"volume":1008,"transactions":9,"vwap":1007},"2026-04-27",41.98,42.084999,41.92,42.049999,66200,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":62,"volume":1016,"transactions":9,"vwap":1014},"2026-04-24",41.88,42.029999,41.735,41.96,0.17,38400,{"date":1018,"open":1019,"high":1014,"low":1020,"close":1021,"change":446,"percent_change":757,"volume":1022,"transactions":9,"vwap":1021},"2026-04-23",41.77,41.48,41.79,93500,{"date":1024,"open":992,"high":992,"low":1025,"close":1026,"change":216,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1026},"2026-04-22",41.696,41.83,0.63,39100,{"date":1030,"open":984,"high":984,"low":1031,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-04-21",41.57,-0.26,-0.62,63100,{"date":1036,"open":995,"high":992,"low":1013,"close":1026,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1026},"2026-04-20",-0.006,-0.01,46000,{"date":1041,"open":1042,"high":1043,"low":1042,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-04-17",41.44,41.93,41.836,0.536,1.3,31800,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":605,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1053},"2026-04-16",41.25,41.303,41.11,41.3,0.34,54600,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":860,"percent_change":720,"volume":1062,"transactions":9,"vwap":1061},"2026-04-15",40.98,41.17,40.9,41.16,67200,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1066,"change":963,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-04-14",40.79,41,40.67,0.94,76500,{"date":1071,"open":1072,"high":1073,"low":1072,"close":1073,"change":963,"percent_change":1068,"volume":1074,"transactions":9,"vwap":1073},"2026-04-13",40.16,40.62,174900,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":248,"percent_change":344,"volume":1081,"transactions":9,"vwap":1080},"2026-04-10",40.4,40.434,40.22,40.24,84100,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":34,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1087},"2026-04-09",40.11,40.42,40.060001,40.36,0.47,60500,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1093,"change":97,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-04-08",40.049999,40.17,39.85,2.68,85700,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":920,"percent_change":921,"volume":1103,"transactions":9,"vwap":1102},"2026-04-07",39.09,39.135,38.84,39.12,70000,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":980,"percent_change":514,"volume":1110,"transactions":9,"vwap":1109},"2026-04-06",38.96,39.15,38.93,39.14,61300,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1108,"change":162,"percent_change":419,"volume":1116,"transactions":9,"vwap":1108},"2026-04-02",38.35,39,38.34,110200,{"date":1118,"open":1119,"high":1120,"low":1119,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-04-01",38.68,39.055,38.9,0.325,0.84,186400,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-03-31",37.99,38.6,37.9,38.575,1.065,2.84,146800,{"date":1135,"open":1136,"high":1136,"low":1137,"close":1138,"change":91,"percent_change":395,"volume":1139,"transactions":9,"vwap":1138},"2026-03-30",38.099998,37.4,37.51,1224200,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":395,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1145},"2026-03-27",38.14,38.167,37.655,37.71,-1.39,100200,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-03-26",38.57,38.77,38.22,38.24,-0.64,-1.65,30600,{"date":1158,"open":1159,"high":1099,"low":1160,"close":1161,"change":432,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1161},"2026-03-25",39.049999,38.73,38.88,0.52,99800,{"date":1165,"open":1166,"high":1167,"low":1166,"close":1119,"change":944,"percent_change":162,"volume":729,"transactions":9,"vwap":1119},"2026-03-24",38.46,38.87,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-03-23",38.75,39.084999,38.64,38.67,0.46,1.2,22600,{"date":1178,"open":1179,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-03-20",38.785,38.07,38.21,-0.654,-1.68,35600,{"date":1186,"open":1187,"high":1188,"low":1187,"close":1189,"change":1190,"percent_change":248,"volume":1191,"transactions":9,"vwap":1189},"2026-03-19",38.59,39.029999,38.864,-0.046,105100,{"date":1193,"open":1194,"high":1195,"low":1121,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-03-18",39.29,39.34,38.91,-0.541,-1.37,29700,{"date":1201,"open":1202,"high":1203,"low":1202,"close":1204,"change":1205,"percent_change":514,"volume":1206,"transactions":9,"vwap":1204},"2026-03-17",39.44,39.627,39.451,0.211,342600,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-03-16",39.25,39.411,39.175,39.24,0.344,0.88,44100,{"date":1217,"open":1218,"high":1218,"low":1219,"close":1219,"change":1220,"percent_change":1033,"volume":1221,"transactions":9,"vwap":1219},"2026-03-13",39.36,38.896,-0.244,17100,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1109,"change":207,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1109},"2026-03-12",39.38,39.49,39.131,-1.14,51600,{"date":1230,"open":1231,"high":1232,"low":1202,"close":1233,"change":921,"percent_change":462,"volume":1234,"transactions":9,"vwap":1233},"2026-03-11",39.57,39.69,39.59,53100,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":248,"percent_change":344,"volume":1241,"transactions":9,"vwap":1240},"2026-03-10",39.71,40.025002,39.561,39.64,41500,{"date":1243,"open":1188,"high":1244,"low":1245,"close":1246,"change":606,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1246},"2026-03-09",39.8,38.79,39.76,0.81,123200,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1202,"change":807,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1202},"2026-03-06",39.347,39.603,39.257,-1.25,36300,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":90,"volume":888,"transactions":9,"vwap":1261},"2026-03-05",39.98,40.156,39.625,39.94,-0.28,{"date":1264,"open":1265,"high":1266,"low":1086,"close":1079,"change":402,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1079},"2026-03-04",40.14,40.34,0.55,58700,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":207,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1274},"2026-03-03",39.7,40.13,39.415,40,-1.11,308000,{"date":1278,"open":1072,"high":1279,"low":1072,"close":1280,"change":196,"percent_change":91,"volume":1281,"transactions":9,"vwap":1280},"2026-03-02",40.587,40.45,84400,{"date":1283,"open":1266,"high":1284,"low":1285,"close":1286,"change":197,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1286},"2026-02-27",40.544,40.327,40.53,-0.44,40900,{"date":1290,"open":1291,"high":1291,"low":1077,"close":1292,"change":91,"percent_change":326,"volume":922,"transactions":9,"vwap":1292},"2026-02-26",40.94,40.71,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1295,"change":585,"percent_change":697,"volume":973,"transactions":9,"vwap":1295},"2026-02-25",40.91,40.93,40.72,{"date":1299,"open":1300,"high":137,"low":1301,"close":1302,"change":673,"percent_change":260,"volume":1303,"transactions":9,"vwap":1302},"2026-02-24",40.28,40.265,40.63,42000,{"date":1305,"open":1306,"high":1065,"low":1307,"close":1308,"change":207,"percent_change":926,"volume":1309,"transactions":9,"vwap":1308},"2026-02-23",40.76,40.26,40.33,51400,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-02-20",40.39,40.785,40.32,40.78,0.335,0.83,49700,{"date":1320,"open":1321,"high":1322,"low":1314,"close":1323,"change":1324,"percent_change":1262,"volume":1325,"transactions":9,"vwap":1323},"2026-02-19",40.38,40.54,40.445,-0.115,84300,{"date":1327,"open":1328,"high":1297,"low":1329,"close":1330,"change":34,"percent_change":1088,"volume":1331,"transactions":9,"vwap":1330},"2026-02-18",40.563,40.458,40.56,49300,{"date":1333,"open":1334,"high":1335,"low":1274,"close":1336,"change":704,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1336},"2026-02-17",40.3,40.46,40.37,0.15,45200,{"date":1340,"open":1079,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":565,"volume":1345,"transactions":9,"vwap":1343},"2026-02-13",40.51,40.055,40.31,0.175,103300,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-02-12",40.97,41.051998,40.12,40.135,-0.708,-1.73,192200,{"date":1356,"open":1357,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":259,"volume":1361,"transactions":9,"vwap":1359},"2026-02-11",41.029999,40.665,40.843,0.133,45500,{"date":1363,"open":1065,"high":1060,"low":1292,"close":1292,"change":269,"percent_change":325,"volume":1364,"transactions":9,"vwap":1292},"2026-02-10",106200,{"date":1366,"open":1367,"high":1368,"low":1367,"close":1369,"change":1015,"percent_change":167,"volume":1370,"transactions":9,"vwap":1369},"2026-02-09",40.6,40.897,40.8,255600,{"date":1372,"open":1084,"high":1302,"low":1084,"close":1302,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1302},"2026-02-06",0.82,2.06,44000,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1378,"change":463,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1378},"2026-02-05",39.81,40.02,39.695,-0.72,122300,{"date":1384,"open":1314,"high":1385,"low":1244,"close":1386,"change":186,"percent_change":227,"volume":1387,"transactions":9,"vwap":1386},"2026-02-04",40.323,40.099998,114900,{"date":1389,"open":1312,"high":1390,"low":1391,"close":1093,"change":91,"percent_change":807,"volume":1392,"transactions":9,"vwap":1093},"2026-02-03",40.41,39.905,71500,{"date":1394,"open":1395,"high":1396,"low":1395,"close":1336,"change":1397,"percent_change":829,"volume":1398,"transactions":9,"vwap":1336},"2026-02-02",39.97,40.413,0.27,44900,{"date":1400,"open":1386,"high":1080,"low":1401,"close":1386,"change":249,"percent_change":345,"volume":1402,"transactions":9,"vwap":1386},"2026-01-30",39.83,50000,{"date":1404,"open":1341,"high":1341,"low":1405,"close":1336,"change":891,"percent_change":472,"volume":1309,"transactions":9,"vwap":1336},"2026-01-29",39.92,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":596,"percent_change":68,"volume":1412,"transactions":9,"vwap":1411},"2026-01-28",40.49,40.52,40.35,40.43,54900,{"date":1414,"open":1334,"high":1335,"low":1415,"close":1390,"change":1416,"percent_change":1267,"volume":1417,"transactions":9,"vwap":1390},"2026-01-27",40.23,0.222,68900,{"date":1419,"open":1420,"high":1415,"low":1420,"close":1421,"change":1422,"percent_change":829,"volume":1423,"transactions":9,"vwap":1421},"2026-01-26",40.040001,40.188,0.268,402000,{"date":1425,"open":1426,"high":1427,"low":1401,"close":1405,"change":1038,"percent_change":112,"volume":1428,"transactions":9,"vwap":1405},"2026-01-23",39.93,39.965,44600,{"date":1430,"open":1420,"high":1086,"low":1431,"close":1426,"change":1432,"percent_change":216,"volume":1433,"transactions":9,"vwap":1426},"2026-01-22",39.858,0.102,45300,{"date":1435,"open":1225,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-01-21",39.95,39.423,39.828,0.491,1.25,411100,{"date":1443,"open":1444,"high":1237,"low":1445,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-01-20",39.58,39.316,39.337,-0.763,-1.9,59800,{"date":1451,"open":1452,"high":1452,"low":1453,"close":1386,"change":1454,"percent_change":249,"volume":1455,"transactions":9,"vwap":1386},"2026-01-16",40.29,40.029999,-0.11,29800,{"date":1457,"open":1343,"high":1390,"low":1458,"close":1459,"change":1015,"percent_change":167,"volume":1460,"transactions":9,"vwap":1459},"2026-01-15",40.19,40.21,133700,{"date":1462,"open":1084,"high":1084,"low":1463,"close":1420,"change":1464,"percent_change":463,"volume":1465,"transactions":9,"vwap":1420},"2026-01-14",39.835,-0.118,37900,{"date":1467,"open":1468,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":921,"volume":1472,"transactions":9,"vwap":1470},"2026-01-13",40.25,40.056999,40.158,-0.022,56400,{"date":1474,"open":1426,"high":1459,"low":1426,"close":1475,"change":102,"percent_change":1397,"volume":1476,"transactions":9,"vwap":1475},"2026-01-12",40.18,40300,{"date":1478,"open":1479,"high":1272,"low":1244,"close":1480,"change":585,"percent_change":822,"volume":1481,"transactions":9,"vwap":1480},"2026-01-09",39.89,40.07,38100,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1485,"change":68,"percent_change":672,"volume":1487,"transactions":9,"vwap":1485},"2026-01-08",39.73,39.79,39.635,68500,{"date":1489,"open":1405,"high":1405,"low":142,"close":1490,"change":1491,"percent_change":305,"volume":1492,"transactions":9,"vwap":1490},"2026-01-07",39.74,-0.145,68600,{"date":1494,"open":1231,"high":1495,"low":1231,"close":1496,"change":606,"percent_change":1247,"volume":1184,"transactions":9,"vwap":1496},"2026-01-06",39.9,39.885,{"date":1498,"open":1225,"high":1240,"low":1225,"close":1499,"change":1500,"percent_change":481,"volume":1501,"transactions":9,"vwap":1499},"2026-01-05",39.565,0.245,56700,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":402,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1507},"2026-01-02",39.37,39.443,39.17,39.32,0.56,123700,{"date":1511,"open":1512,"high":1512,"low":1513,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2025-12-31",39.53,39.099998,-0.41,-1.04,68800,{"date":1518,"open":1519,"high":1519,"low":1225,"close":1520,"change":186,"percent_change":197,"volume":1521,"transactions":9,"vwap":1520},"2025-12-30",39.61,39.51,47500,{"date":1523,"open":1231,"high":1524,"low":1525,"close":1444,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1444},"2025-12-29",39.602,39.483,-0.157,-0.4,31600,{"date":1530,"open":1232,"high":1531,"low":142,"close":1532,"change":1533,"percent_change":704,"volume":1534,"transactions":9,"vwap":1532},"2025-12-26",39.78,39.737,0.022,15300,{"date":1536,"open":1519,"high":1490,"low":1233,"close":1537,"change":1538,"percent_change":1397,"volume":1539,"transactions":9,"vwap":1537},"2025-12-24",39.715,0.105,13100,{"date":1541,"open":1542,"high":1519,"low":1543,"close":1519,"change":605,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1519},"2025-12-23",39.45,39.445,0.35,28700,{"date":1547,"open":1548,"high":1549,"low":1195,"close":1550,"change":1551,"percent_change":899,"volume":1552,"transactions":9,"vwap":1550},"2025-12-22",39.41,39.5,39.47,0.236,48600,{"date":1554,"open":1555,"high":1556,"low":1555,"close":1557,"change":1558,"percent_change":1317,"volume":1559,"transactions":9,"vwap":1557},"2025-12-19",38.95,39.28,39.234,0.324,20100,{"date":1561,"open":1106,"high":1102,"low":1562,"close":1196,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1196},"2025-12-18",38.85,0.253,0.65,26600,{"date":1567,"open":1114,"high":1568,"low":1569,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2025-12-17",39.02,38.63,38.657,-0.323,-0.83,37000,{"date":1575,"open":1102,"high":1102,"low":1576,"close":1577,"change":227,"percent_change":574,"volume":1578,"transactions":9,"vwap":1577},"2025-12-16",38.78,38.98,26700,{"date":1580,"open":1581,"high":1581,"low":1582,"close":1107,"change":1038,"percent_change":112,"volume":1028,"transactions":9,"vwap":1107},"2025-12-15",39.42,39.058998,{"date":1584,"open":1585,"high":1585,"low":1586,"close":1587,"change":345,"percent_change":1183,"volume":766,"transactions":9,"vwap":1587},"2025-12-12",39.65,39.060001,39.16,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1401,"change":153,"percent_change":361,"volume":1593,"transactions":9,"vwap":1401},"2025-12-11",39.56,39.84,39.488,100600,{"date":1595,"open":1195,"high":1271,"low":1596,"close":1585,"change":259,"percent_change":1123,"volume":1597,"transactions":9,"vwap":1585},"2025-12-10",39.31,45800,{"date":1599,"open":1507,"high":1542,"low":1600,"close":1507,"change":20,"percent_change":20,"volume":1601,"transactions":9,"vwap":1507},"2025-12-09",39.305,18600,{"date":1603,"open":1520,"high":1520,"low":1212,"close":1507,"change":1454,"percent_change":1262,"volume":1604,"transactions":9,"vwap":1507},"2025-12-08",33300,{"date":1606,"open":1581,"high":1607,"low":1608,"close":1609,"change":68,"percent_change":672,"volume":1610,"transactions":9,"vwap":1609},"2025-12-05",39.6,39.4,39.43,38900,{"date":1612,"open":1225,"high":1225,"low":1613,"close":1224,"change":49,"percent_change":887,"volume":1472,"transactions":9,"vwap":1224},"2025-12-04",39.26,{"date":1615,"open":1195,"high":1608,"low":1616,"close":1195,"change":944,"percent_change":162,"volume":1617,"transactions":9,"vwap":1195},"2025-12-03",39.27,38700,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1620,"change":49,"percent_change":887,"volume":1623,"transactions":9,"vwap":1620},"2025-12-02",39.33,39.39,39.2,599200,{"date":1625,"open":1622,"high":1626,"low":1622,"close":1194,"change":472,"percent_change":228,"volume":1627,"transactions":9,"vwap":1194},"2025-12-01",39.46,41000,{"date":1629,"open":1608,"high":1543,"low":1556,"close":1202,"change":1337,"percent_change":963,"volume":1630,"transactions":9,"vwap":1202},"2025-11-28",11200,{"date":1632,"open":1633,"high":1608,"low":1099,"close":1194,"change":17,"percent_change":260,"volume":1634,"transactions":9,"vwap":1194},"2025-11-26",39.18,33600,{"date":1636,"open":1173,"high":1120,"low":1637,"close":1114,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1114},"2025-11-25",38.525,0.439,1.14,211500,{"date":1642,"open":1643,"high":1644,"low":1152,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2025-11-24",38.26,38.66,38.561,0.451,1.18,313100,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":1655,"percent_change":1656,"volume":721,"transactions":9,"vwap":1654},"2025-11-21",37.741,38.38,37.65,38.11,0.51,1.36,{"date":1658,"open":1659,"high":1160,"low":1660,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2025-11-20",38.69,37.58,37.6,-0.58,-1.52,41800,{"date":1666,"open":1181,"high":1667,"low":1668,"close":1669,"change":49,"percent_change":887,"volume":1670,"transactions":9,"vwap":1669},"2025-11-19",38.449,38.061001,38.18,24100,{"date":1672,"open":1180,"high":1115,"low":1673,"close":1142,"change":248,"percent_change":289,"volume":1674,"transactions":9,"vwap":1142},"2025-11-18",37.945,28100,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1643,"change":807,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1643},"2025-11-17",38.65,38.8,38.16,-1.29,121200,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":20,"percent_change":20,"volume":1688,"transactions":9,"vwap":1687},"2025-11-14",38.53,38.94,38.4,38.76,82400,{"date":1690,"open":1691,"high":1691,"low":1692,"close":1687,"change":1693,"percent_change":1198,"volume":1694,"transactions":9,"vwap":1687},"2025-11-13",39.23,38.7,-0.54,40800,{"date":1696,"open":1613,"high":1224,"low":1697,"close":1698,"change":887,"percent_change":216,"volume":1699,"transactions":9,"vwap":1698},"2025-11-12",39.241,39.3,26000,{"date":1701,"open":1099,"high":1702,"low":1703,"close":1622,"change":704,"percent_change":1337,"volume":1704,"transactions":9,"vwap":1622},"2025-11-11",39.252,39.0099983,36200,{"date":1706,"open":1555,"high":1707,"low":1708,"close":1109,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1109},"2025-11-10",39.166,38.795,0.475,1.23,54800,{"date":1713,"open":1686,"high":1173,"low":1181,"close":1714,"change":1715,"percent_change":1544,"volume":1716,"transactions":9,"vwap":1714},"2025-11-07",38.665,0.135,122900,{"date":1718,"open":1555,"high":1555,"low":1719,"close":1684,"change":574,"percent_change":926,"volume":1110,"transactions":9,"vwap":1684},"2025-11-06",38.478,{"date":1721,"open":1151,"high":1722,"low":1723,"close":1106,"change":402,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1106},"2025-11-05",39.095001,38.738,0.57,66100,{"date":1727,"open":1160,"high":1728,"low":1692,"close":1729,"change":237,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1729},"2025-11-04",38.951,38.74,-0.9,53500,{"date":1733,"open":1734,"high":1734,"low":1101,"close":1099,"change":20,"percent_change":20,"volume":1735,"transactions":9,"vwap":1099},"2025-11-03",39.19,30700,{"date":1737,"open":1613,"high":1613,"low":1738,"close":1099,"change":1739,"percent_change":153,"volume":1740,"transactions":9,"vwap":1099},"2025-10-31",38.92,0.07,47300,{"date":1742,"open":1734,"high":1743,"low":1114,"close":1568,"change":1744,"percent_change":83,"volume":1745,"transactions":9,"vwap":1568},"2025-10-30",39.35,-0.32,77000,{"date":1747,"open":1225,"high":1748,"low":1749,"close":1195,"change":462,"percent_change":117,"volume":1750,"transactions":9,"vwap":1195},"2025-10-29",39.589,39.265,109600,{"date":1752,"open":1607,"high":1607,"low":1504,"close":1550,"change":112,"percent_change":196,"volume":808,"transactions":9,"vwap":1550},"2025-10-28",{"date":1754,"open":1542,"high":1549,"low":1755,"close":1549,"change":1544,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1549},"2025-10-27",39.385,0.89,28400,{"date":1759,"open":1734,"high":1691,"low":1102,"close":1107,"change":42,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1107},"2025-10-24",0.8,32800,{"date":1763,"open":1692,"high":1108,"low":1119,"close":1101,"change":877,"percent_change":899,"volume":1764,"transactions":9,"vwap":1101},"2025-10-23",52300,{"date":1766,"open":1101,"high":1767,"low":1768,"close":1769,"change":249,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1769},"2025-10-22",38.859,38.42,38.61,-0.69,34300,{"date":1773,"open":1774,"high":1108,"low":1775,"close":1161,"change":1776,"percent_change":162,"volume":1777,"transactions":9,"vwap":1161},"2025-10-21",38.86,38.732,0.013,43700,{"date":1779,"open":1692,"high":1780,"low":1692,"close":1781,"change":1782,"percent_change":1373,"volume":1783,"transactions":9,"vwap":1781},"2025-10-20",38.922,38.867,0.317,51900,{"date":1785,"open":1786,"high":1128,"low":1787,"close":1788,"change":1789,"percent_change":1508,"volume":1402,"transactions":9,"vwap":1788},"2025-10-17",38.3,38.25,38.55,0.214,{"date":1791,"open":1687,"high":1687,"low":1679,"close":1792,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1792},"2025-10-16",38.336,-0.304,-0.79,34500,{"date":1797,"open":1798,"high":1196,"low":1799,"close":1172,"change":102,"percent_change":17,"volume":1288,"transactions":9,"vwap":1172},"2025-10-15",38.81,38.365,{"date":1801,"open":1127,"high":1692,"low":1127,"close":1684,"change":1802,"percent_change":42,"volume":1803,"transactions":9,"vwap":1684},"2025-10-14",0.118,199600,{"date":1805,"open":1786,"high":1806,"low":1807,"close":1808,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1808},"2025-10-13",38.486,38.225,38.412,0.512,1.35,32100,{"date":1813,"open":1562,"high":1814,"low":1815,"close":1129,"change":146,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1129},"2025-10-10",38.99,37.87,-2.4,90700,{"date":1819,"open":1102,"high":1102,"low":1151,"close":1820,"change":394,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1820},"2025-10-09",38.83,-0.61,40600,{"date":1824,"open":1568,"high":1825,"low":1738,"close":1826,"change":34,"percent_change":403,"volume":1827,"transactions":9,"vwap":1826},"2025-10-08",39.080002,39.07,61500,{"date":1829,"open":1703,"high":1825,"low":1830,"close":1161,"change":462,"percent_change":117,"volume":1831,"transactions":9,"vwap":1161},"2025-10-07",38.82,43300,{"date":1833,"open":1109,"high":1109,"low":1834,"close":1703,"change":1038,"percent_change":112,"volume":1835,"transactions":9,"vwap":1703},"2025-10-06",38.934,34700,{"date":1837,"open":1099,"high":1691,"low":1114,"close":1568,"change":1038,"percent_change":112,"volume":1838,"transactions":9,"vwap":1568},"2025-10-03",46600,{"date":1840,"open":1159,"high":1159,"low":1245,"close":1188,"change":887,"percent_change":216,"volume":1841,"transactions":9,"vwap":1188},"2025-10-02",45700,{"date":1843,"open":1659,"high":1685,"low":1644,"close":1108,"change":1844,"percent_change":42,"volume":1845,"transactions":9,"vwap":1108},"2025-10-01",0.12,69600,{"date":1847,"open":1659,"high":1830,"low":1128,"close":1798,"change":1844,"percent_change":42,"volume":911,"transactions":9,"vwap":1798},"2025-09-30",{"date":1849,"open":1820,"high":1820,"low":1769,"close":1659,"change":412,"percent_change":877,"volume":1850,"transactions":9,"vwap":1659},"2025-09-29",56500,{"date":1852,"open":1853,"high":1128,"low":1854,"close":1128,"change":1054,"percent_change":1756,"volume":1855,"transactions":9,"vwap":1128},"2025-09-26",38.43,38.355,23300,{"date":1857,"open":1643,"high":1858,"low":1654,"close":1643,"change":187,"percent_change":1859,"volume":1811,"transactions":9,"vwap":1643},"2025-09-25",38.33,-0.42,{"date":1861,"open":1569,"high":1569,"low":1862,"close":1768,"change":187,"percent_change":1514,"volume":1863,"transactions":9,"vwap":1768},"2025-09-24",38.41,65800,{"date":1865,"open":1866,"high":1708,"low":1867,"close":1868,"change":385,"percent_change":305,"volume":1869,"transactions":9,"vwap":1868},"2025-09-23",38.72,38.544,38.58,69200,{"date":1871,"open":1166,"high":1160,"low":1872,"close":1866,"change":153,"percent_change":1088,"volume":1873,"transactions":9,"vwap":1866},"2025-09-22",38.456,31000,{"date":1875,"open":1876,"high":1788,"low":1877,"close":1878,"change":887,"percent_change":216,"volume":1879,"transactions":9,"vwap":1878},"2025-09-19",38.48,38.37,38.54,97700,{"date":1881,"open":1768,"high":1878,"low":1113,"close":1882,"change":877,"percent_change":899,"volume":1883,"transactions":9,"vwap":1882},"2025-09-18",38.44,37300,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1181,"change":162,"percent_change":419,"volume":1889,"transactions":9,"vwap":1181},"2025-09-17",38.295,38.405,38.060001,37700,{"date":1891,"open":1877,"high":1877,"low":1679,"close":1669,"change":1892,"percent_change":925,"volume":1893,"transactions":9,"vwap":1669},"2025-09-16",-0.186,94900,{"date":1895,"open":1858,"high":1882,"low":1896,"close":1897,"change":1898,"percent_change":402,"volume":1795,"transactions":9,"vwap":1897},"2025-09-15",38.32,38.366,0.086,{"date":1900,"open":1901,"high":1686,"low":1901,"close":1901,"change":248,"percent_change":289,"volume":1902,"transactions":9,"vwap":1901},"2025-09-12",38.28,43600,{"date":1904,"open":1905,"high":1906,"low":1905,"close":1686,"change":720,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1686},"2025-09-11",38.09,38.457,1.03,38600,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":20,"percent_change":20,"volume":935,"transactions":9,"vwap":1914},"2025-09-10",38.12,38.124,37.937,38.0099983,{"date":1916,"open":1127,"high":1917,"low":1918,"close":1914,"change":944,"percent_change":162,"volume":906,"transactions":9,"vwap":1914},"2025-09-09",38.02,37.84,{"date":1920,"open":1917,"high":1917,"low":1921,"close":1922,"change":1844,"percent_change":606,"volume":1923,"transactions":9,"vwap":1922},"2025-09-08",37.88,38,99700,{"date":1925,"open":1888,"high":1926,"low":1145,"close":1921,"change":186,"percent_change":197,"volume":1927,"transactions":9,"vwap":1921},"2025-09-05",38.106,27300,{"date":1929,"open":1930,"high":1931,"low":1930,"close":1932,"change":17,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1932},"2025-09-04",37.67,37.96,37.95,0.77,25200,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1938,"change":402,"percent_change":217,"volume":900,"transactions":9,"vwap":1938},"2025-09-03",37.61,37.66,37.46,{"date":1941,"open":1942,"high":1939,"low":1942,"close":1943,"change":325,"percent_change":1662,"volume":1944,"transactions":9,"vwap":1943},"2025-09-02",37.17,37.44,30500,{"date":1946,"open":1947,"high":1947,"low":1948,"close":1938,"change":462,"percent_change":1949,"volume":1288,"transactions":9,"vwap":1938},"2025-08-29",37.8,37.54,-0.34,{"date":1951,"open":1952,"high":1953,"low":1653,"close":1954,"change":1955,"percent_change":1844,"volume":1956,"transactions":9,"vwap":1954},"2025-08-28",37.715,37.82,37.79,0.046,43800,{"date":1958,"open":1959,"high":1960,"low":1959,"close":1961,"change":1962,"percent_change":585,"volume":1963,"transactions":9,"vwap":1961},"2025-08-27",37.68,37.788,37.744,0.104,51200,{"date":1965,"open":1966,"high":1930,"low":1138,"close":1967,"change":102,"percent_change":17,"volume":1228,"transactions":9,"vwap":1967},"2025-08-26",37.57,37.64,{"date":1969,"open":1938,"high":1959,"low":1970,"close":1970,"change":187,"percent_change":1859,"volume":888,"transactions":9,"vwap":1970},"2025-08-25",37.53,{"date":1972,"open":1973,"high":1974,"low":1973,"close":1975,"change":1655,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1975},"2025-08-22",37.39,37.822,37.69,1.37,42700,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":248,"percent_change":1744,"volume":1984,"transactions":9,"vwap":1983},"2025-08-21",37.23,37.3,37.07,37.18,47600,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1981,"change":1990,"percent_change":891,"volume":1991,"transactions":9,"vwap":1981},"2025-08-20",37.315,37.345,37.099998,-0.021,39500,{"date":1993,"open":1137,"high":1994,"low":1995,"close":1996,"change":1997,"percent_change":237,"volume":1998,"transactions":9,"vwap":1996},"2025-08-19",37.515,37.28,37.321,-0.131,23200,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":2005,"percent_change":757,"volume":2006,"transactions":9,"vwap":2004},"2025-08-18",37.49,37.501,37.38,37.452,-0.038,189200,{"date":2008,"open":2009,"high":2009,"low":2010,"close":2001,"change":197,"percent_change":925,"volume":2011,"transactions":9,"vwap":2001},"2025-08-15",37.72,37.45,54000,{"date":2013,"open":2014,"high":2015,"low":2014,"close":1930,"change":1454,"percent_change":463,"volume":2016,"transactions":9,"vwap":1930},"2025-08-14",37.52,37.7,70400,{"date":2018,"open":1975,"high":2019,"low":1661,"close":2019,"change":513,"percent_change":586,"volume":1835,"transactions":9,"vwap":2019},"2025-08-13",37.78,{"date":2021,"open":2022,"high":2023,"low":2022,"close":1948,"change":62,"percent_change":816,"volume":2024,"transactions":9,"vwap":1948},"2025-08-12",37.21,37.541,208200,{"date":2026,"open":2027,"high":2027,"low":2028,"close":2029,"change":1454,"percent_change":344,"volume":2030,"transactions":9,"vwap":2029},"2025-08-11",37.32,37.095001,37.13,81100,{"date":2032,"open":2033,"high":2034,"low":1982,"close":2035,"change":1397,"percent_change":2036,"volume":1552,"transactions":9,"vwap":2035},"2025-08-08",37.12,37.29,37.24,0.73,{"date":2038,"open":2039,"high":2039,"low":2040,"close":2041,"change":704,"percent_change":860,"volume":1001,"transactions":9,"vwap":2041},"2025-08-07",37.19,36.825,36.97,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":153,"percent_change":403,"volume":1028,"transactions":9,"vwap":2047},"2025-08-06",36.76,36.965,36.685,36.91,{"date":2049,"open":2050,"high":2041,"low":2051,"close":2052,"change":2053,"percent_change":1287,"volume":2054,"transactions":9,"vwap":2052},"2025-08-05",36.95,36.67,36.73,-0.163,55300,{"date":2056,"open":2057,"high":2058,"low":2057,"close":2058,"change":1508,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2058},"2025-08-04",36.61,36.893,1.54,53800,{"date":2062,"open":2063,"high":2063,"low":2064,"close":2065,"change":2066,"percent_change":2067,"volume":867,"transactions":9,"vwap":2065},"2025-08-01",36.5,36.23,36.333,-0.457,-1.24,{"date":2069,"open":1942,"high":1942,"low":2070,"close":2071,"change":920,"percent_change":921,"volume":2072,"transactions":9,"vwap":2071},"2025-07-31",36.705,36.79,29400,{"date":2074,"open":2075,"high":2076,"low":2046,"close":2077,"change":1454,"percent_change":344,"volume":2078,"transactions":9,"vwap":2077},"2025-07-30",36.94,37.029999,36.81,39600,{"date":2080,"open":2081,"high":2081,"low":2082,"close":2083,"change":891,"percent_change":187,"volume":2084,"transactions":9,"vwap":2083},"2025-07-29",37.14,36.875,36.92,113800,{"date":2086,"open":2087,"high":2087,"low":2083,"close":2088,"change":248,"percent_change":1744,"volume":981,"transactions":9,"vwap":2088},"2025-07-28",37.16,36.98,{"date":2090,"open":2091,"high":2029,"low":2088,"close":1989,"change":153,"percent_change":403,"volume":1841,"transactions":9,"vwap":1989},"2025-07-25",37.040001,{"date":2093,"open":2094,"high":2076,"low":2095,"close":2083,"change":269,"percent_change":394,"volume":1234,"transactions":9,"vwap":2083},"2025-07-24",36.93,36.9,{"date":2097,"open":2083,"high":2098,"low":2099,"close":2098,"change":42,"percent_change":1123,"volume":2100,"transactions":9,"vwap":2098},"2025-07-23",37.0099983,36.82,43200,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":860,"percent_change":565,"volume":2107,"transactions":9,"vwap":2106},"2025-07-22",36.65,36.72,36.547,36.7,171500,{"date":2109,"open":2103,"high":2052,"low":2110,"close":2110,"change":20,"percent_change":20,"volume":2111,"transactions":9,"vwap":2110},"2025-07-21",36.54,47400,{"date":2113,"open":2114,"high":2114,"low":2115,"close":2110,"change":162,"percent_change":419,"volume":2116,"transactions":9,"vwap":2110},"2025-07-18",36.66,36.453,523600,{"date":2118,"open":2119,"high":2120,"low":2119,"close":2121,"change":34,"percent_change":1162,"volume":2111,"transactions":9,"vwap":2121},"2025-07-17",36.26,36.533,36.51,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":887,"percent_change":585,"volume":2128,"transactions":9,"vwap":2127},"2025-07-16",36.31,36.33,35.95,36.32,50600,{"date":2130,"open":2114,"high":2114,"low":2131,"close":2132,"change":1262,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2132},"2025-07-15",36.19,36.22,-0.77,35700,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2063,"change":1844,"percent_change":259,"volume":2140,"transactions":9,"vwap":2063},"2025-07-14",36.44,36.515,36.34,63500,{"date":2142,"open":2143,"high":2143,"low":2144,"close":2145,"change":2146,"percent_change":1821,"volume":1694,"transactions":9,"vwap":2145},"2025-07-11",36.48,36.345,36.38,-0.223,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":2153,"percent_change":1337,"volume":2154,"transactions":9,"vwap":2152},"2025-07-10",36.57,36.68,36.495,36.603,0.053,35800,{"date":2156,"open":2157,"high":2157,"low":2158,"close":2159,"change":1337,"percent_change":62,"volume":2160,"transactions":9,"vwap":2159},"2025-07-09",36.59,36.404,36.55,145700,{"date":2162,"open":2163,"high":2163,"low":2164,"close":2165,"change":891,"percent_change":187,"volume":2166,"transactions":9,"vwap":2165},"2025-07-08",36.53,36.35,36.4,58400,{"date":2168,"open":2169,"high":2114,"low":2170,"close":2171,"change":529,"percent_change":972,"volume":2128,"transactions":9,"vwap":2171},"2025-07-07",36.6,36.284,36.46,{"date":2173,"open":2174,"high":2150,"low":2174,"close":2051,"change":17,"percent_change":1760,"volume":2175,"transactions":9,"vwap":2051},"2025-07-03",36.52,48500,{"date":2177,"open":2125,"high":2145,"low":2178,"close":2145,"change":162,"percent_change":419,"volume":2179,"transactions":9,"vwap":2145},"2025-07-02",36.25,37200,{"date":2181,"open":2131,"high":2137,"low":2131,"close":2164,"change":49,"percent_change":102,"volume":2182,"transactions":9,"vwap":2164},"2025-07-01",36400,{"date":2184,"open":2185,"high":2139,"low":2186,"close":2124,"change":153,"percent_change":278,"volume":2187,"transactions":9,"vwap":2124},"2025-06-30",36.29,36.11,71400,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":1563,"percent_change":743,"volume":2194,"transactions":9,"vwap":2193},"2025-06-27",36.02,36.228,35.93,36.13,112300,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":2201,"percent_change":963,"volume":2202,"transactions":9,"vwap":2200},"2025-06-26",35.84,35.9,35.76,35.877,0.137,27600,{"date":2204,"open":2205,"high":2205,"low":2206,"close":2207,"change":269,"percent_change":438,"volume":2208,"transactions":9,"vwap":2207},"2025-06-25",35.94,35.695,35.74,121500,{"date":2210,"open":2211,"high":2198,"low":2212,"close":2213,"change":673,"percent_change":1123,"volume":2214,"transactions":9,"vwap":2213},"2025-06-24",35.78,35.67,35.83,20600,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2218,"change":861,"percent_change":546,"volume":949,"transactions":9,"vwap":2218},"2025-06-23",35.27,35.53,35.080002,{"date":2221,"open":2222,"high":2222,"low":2219,"close":2223,"change":2224,"percent_change":920,"volume":2225,"transactions":9,"vwap":2223},"2025-06-20",35.39,35.17,-0.007,223900,{"date":2227,"open":2217,"high":2228,"low":2229,"close":2229,"change":2230,"percent_change":269,"volume":2231,"transactions":9,"vwap":2229},"2025-06-18",35.386,35.177,-0.033,20800,{"date":2233,"open":2234,"high":2222,"low":2235,"close":2236,"change":438,"percent_change":2237,"volume":729,"transactions":9,"vwap":2236},"2025-06-17",35.37,35.163,35.21,-0.71,{"date":2239,"open":2234,"high":2218,"low":2234,"close":2240,"change":2241,"percent_change":362,"volume":2242,"transactions":9,"vwap":2240},"2025-06-16",35.46,0.355,111800,{"date":2244,"open":2236,"high":2245,"low":2246,"close":2247,"change":2248,"percent_change":1254,"volume":1664,"transactions":9,"vwap":2247},"2025-06-13",35.384,35.057999,35.105,-0.445,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2252,"change":719,"percent_change":1088,"volume":2254,"transactions":9,"vwap":2252},"2025-06-12",35.36,35.55,35.324,76000,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":2261,"percent_change":305,"volume":823,"transactions":9,"vwap":2260},"2025-06-11",35.49,35.575,35.31,35.383,-0.127,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2267,"change":704,"percent_change":1015,"volume":2268,"transactions":9,"vwap":2267},"2025-06-10",35.44,35.518,35.392,35.51,49900,{"date":2270,"open":2271,"high":2271,"low":2272,"close":2272,"change":2273,"percent_change":1744,"volume":888,"transactions":9,"vwap":2272},"2025-06-09",35.66,35.45,-0.114,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2279,"change":1213,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2279},"2025-06-06",35.56,35.603,35.43,35.564,0.98,48100,{"date":2283,"open":2284,"high":2284,"low":2285,"close":2286,"change":757,"percent_change":1262,"volume":2287,"transactions":9,"vwap":2286},"2025-06-05",35.48,35.13,35.22,74800,{"date":2289,"open":2284,"high":2284,"low":2259,"close":2290,"change":186,"percent_change":91,"volume":2166,"transactions":9,"vwap":2290},"2025-06-04",35.32,{"date":2292,"open":2217,"high":2293,"low":2223,"close":2222,"change":153,"percent_change":1655,"volume":922,"transactions":9,"vwap":2222},"2025-06-03",35.42,{"date":2295,"open":2296,"high":2236,"low":2297,"close":2236,"change":1015,"percent_change":403,"volume":1103,"transactions":9,"vwap":2236},"2025-06-02",35,34.775,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2303,"change":68,"percent_change":605,"volume":2304,"transactions":9,"vwap":2303},"2025-05-30",34.93,35.064999,34.69,35.040001,95000,{"date":2306,"open":2307,"high":2307,"low":2308,"close":2309,"change":419,"percent_change":877,"volume":2310,"transactions":9,"vwap":2309},"2025-05-29",35.24,34.805,34.99,53400,{"date":2312,"open":2313,"high":2313,"low":2314,"close":2315,"change":529,"percent_change":335,"volume":2316,"transactions":9,"vwap":2315},"2025-05-28",35.099998,34.89,34.91,86600,{"date":2318,"open":2319,"high":2285,"low":2320,"close":2321,"change":141,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2321},"2025-05-27",34.96,34.8,35.12,1.77,57500,{"date":2325,"open":2326,"high":2327,"low":2326,"close":2328,"change":2329,"percent_change":455,"volume":2330,"transactions":9,"vwap":2328},"2025-05-23",34.32,34.635,34.51,-0.19,421400,{"date":2332,"open":2333,"high":2315,"low":2334,"close":2335,"change":186,"percent_change":91,"volume":2336,"transactions":9,"vwap":2335},"2025-05-22",34.76,34.609,34.7,23600,{"date":2338,"open":2339,"high":2217,"low":2340,"close":2341,"change":1662,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2341},"2025-05-21",35.11,34.719,34.77,-1.64,44800,{"date":2345,"open":2278,"high":2278,"low":2286,"close":2346,"change":248,"percent_change":1949,"volume":2347,"transactions":9,"vwap":2346},"2025-05-20",35.35,159600,{"date":2349,"open":2313,"high":2218,"low":2313,"close":2350,"change":1038,"percent_change":112,"volume":2351,"transactions":9,"vwap":2350},"2025-05-19",35.47,135100,{"date":2353,"open":2354,"high":2284,"low":2355,"close":2284,"change":1054,"percent_change":315,"volume":2356,"transactions":9,"vwap":2284},"2025-05-16",35.18,35.168,33200,{"date":2358,"open":2359,"high":2223,"low":2359,"close":2360,"change":34,"percent_change":514,"volume":2060,"transactions":9,"vwap":2360},"2025-05-15",34.88,35.14,{"date":2362,"open":2363,"high":2363,"low":2364,"close":2365,"change":196,"percent_change":758,"volume":2366,"transactions":9,"vwap":2365},"2025-05-14",35.029999,34.845,34.95,79300,{"date":2368,"open":2314,"high":2369,"low":2370,"close":2363,"change":2371,"percent_change":481,"volume":2372,"transactions":9,"vwap":2363},"2025-05-13",35.15,34.877,0.215,270000,{"date":2374,"open":2375,"high":2375,"low":2376,"close":2377,"change":2378,"percent_change":2379,"volume":1627,"transactions":9,"vwap":2377},"2025-05-12",34.83,34.54,34.815,1.035,3.06,{"date":2381,"open":2382,"high":2382,"low":2383,"close":2384,"change":920,"percent_change":891,"volume":2385,"transactions":9,"vwap":2384},"2025-05-09",33.95,33.69,33.78,104100,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":102,"percent_change":259,"volume":823,"transactions":9,"vwap":2391},"2025-05-08",33.99,34.14,33.754,33.8,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2383,"change":860,"percent_change":815,"volume":2397,"transactions":9,"vwap":2383},"2025-05-07",33.58,33.755,33.401,46900,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":1454,"percent_change":117,"volume":2404,"transactions":9,"vwap":2403},"2025-05-06",33.42,33.71,33.36,33.53,127900,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2407,"change":187,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2407},"2025-05-05",33.64,33.83,33.5,-0.47,60900,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2391,"change":167,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2391},"2025-05-02",33.68,33.85,33.65,1.26,52900,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2424,"change":672,"percent_change":720,"volume":2425,"transactions":9,"vwap":2424},"2025-05-01",33.52,33.67,33.345,33.38,116300,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2431,"change":419,"percent_change":513,"volume":2432,"transactions":9,"vwap":2431},"2025-04-30",32.76,33.26,32.54,33.25,101300,{"date":2434,"open":2435,"high":2436,"low":2435,"close":2437,"change":980,"percent_change":586,"volume":2438,"transactions":9,"vwap":2437},"2025-04-29",32.91,33.2,33.17,97400,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2444,"change":419,"percent_change":513,"volume":2445,"transactions":9,"vwap":2444},"2025-04-28",32.9,32.98,32.65,32.96,23900,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2449,"change":1844,"percent_change":631,"volume":2451,"transactions":9,"vwap":2449},"2025-04-25",32.74,32.88,32.565,64500,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2428,"change":1655,"percent_change":830,"volume":2457,"transactions":9,"vwap":2428},"2025-04-24",32.25,32.79,32.24,95500,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2454,"change":1174,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2454},"2025-04-23",32.59,32.71,32.125,1.45,124300,{"date":2466,"open":2467,"high":2468,"low":2467,"close":2469,"change":2470,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2469},"2025-04-22",31.356,31.86,31.79,0.855,2.76,79000,{"date":177,"open":2474,"high":2474,"low":173,"close":2475,"change":2476,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2475},31.43,30.935,-0.495,-1.57,50200]