[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BLCV":3,"homepage-market-summary":25,"stock-historical-BLCV":167},{"ticker":4,"date":5,"profile":6,"quote":11},"BLCV","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"iShares Large Cap Value Active ETF","NYSE Arca",null,"ETF",{"close":12,"open":13,"high":13,"low":14,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":19,"vwap":12,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},41.495,41.64,41.41,41.35,0.145,0.35,17325.283769,0,43.77,24.301,9945.530110097156,88.3,844,{"status":26,"indices":27,"watchlist":72,"sectors":94,"benchmarks":149},"success",[28,36,43,50,57,64],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":34,"sparkline":42,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":34,"sparkline":49,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":34,"sparkline":56,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":34,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":70,"sparkline":71,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":34,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":34,"sparkline":86,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":34,"sparkline":93,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":34},"Technology","XLK",1.01,199.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":34},"Financials","XLF",0.06,53.49,{"name":106,"etf":107,"change":108,"price":109,"is_up":70},"Healthcare","XLV",-0.01,166.18,{"name":111,"etf":112,"change":113,"price":114,"is_up":34},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":34},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":34},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":34},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":34},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":34},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":34},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":17,"price":148,"is_up":34},"Comm Services","XLC",110.32,[150,155,159,163],{"ticker":151,"name":152,"price":153,"change":154,"is_up":34},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":156,"name":157,"price":158,"change":85,"is_up":34},"QQQ","Invesco QQQ Trust",749.58,{"ticker":160,"name":161,"price":162,"change":48,"is_up":34},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":164,"name":165,"price":166,"change":62,"is_up":34},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":168,"page":41,"page_size":169,"total_pages":41,"summary":170,"data":176},365,1000,{"period_high":20,"period_low":171,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":12,"start_date":175,"end_date":5},30.45,18481,6745427.412922,35.07,"2025-04-22",[177,180,187,197,207,218,227,237,246,255,265,275,284,293,303,313,324,333,342,352,361,371,381,389,399,408,419,428,437,446,457,465,475,483,491,502,511,521,530,539,549,557,567,576,586,595,606,615,625,632,640,648,655,666,674,683,691,700,707,716,722,728,734,740,746,754,762,768,775,782,789,796,803,810,815,824,829,837,844,852,859,867,875,883,890,895,901,909,915,923,929,934,941,947,955,964,971,979,986,993,998,1006,1014,1021,1029,1036,1042,1049,1055,1062,1069,1076,1083,1091,1096,1099,1105,1112,1119,1127,1135,1142,1149,1157,1165,1172,1179,1188,1193,1201,1208,1216,1225,1233,1240,1245,1251,1257,1263,1269,1278,1285,1290,1298,1303,1311,1319,1328,1335,1343,1349,1355,1361,1367,1374,1379,1384,1389,1396,1403,1410,1417,1422,1426,1431,1436,1439,1445,1450,1457,1463,1466,1472,1477,1481,1484,1487,1492,1499,1504,1509,1513,1518,1522,1526,1530,1534,1539,1545,1550,1556,1560,1565,1572,1577,1582,1587,1592,1599,1607,1612,1617,1622,1628,1635,1642,1648,1652,1656,1662,1669,1676,1681,1688,1696,1703,1710,1716,1722,1728,1735,1740,1745,1752,1759,1765,1770,1775,1779,1784,1790,1796,1802,1808,1812,1816,1822,1829,1835,1837,1842,1848,1854,1858,1865,1872,1877,1881,1887,1891,1896,1903,1908,1913,1920,1924,1931,1937,1942,1946,1950,1955,1961,1966,1971,1976,1982,1988,1990,1994,1999,2007,2012,2017,2022,2028,2032,2037,2040,2043,2049,2056,2061,2067,2072,2077,2080,2085,2092,2097,2105,2112,2118,2122,2129,2136,2142,2148,2153,2158,2163,2167,2171,2177,2185,2192,2200,2204,2210,2215,2222,2230,2233,2239,2244,2248,2252,2259,2266,2271,2277,2284,2289,2296,2301,2307,2312,2319,2326,2331,2336,2339,2343,2347,2353,2359,2365,2372,2377,2382,2389,2394,2400,2408,2414,2419,2422,2424,2431,2436,2443,2451,2458,2464,2470,2475,2481,2488,2494,2500,2505,2511,2517,2522,2529],{"date":5,"open":13,"high":13,"low":14,"close":12,"change":16,"percent_change":17,"volume":18,"transactions":178,"vwap":179},150,41.46,{"date":181,"open":14,"high":14,"low":182,"close":15,"change":108,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-10-01",41.095,-0.02,5532.9633,74,41.3085,{"date":188,"open":189,"high":190,"low":191,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-09-30",41.69,41.74,41.36,-0.1676,-0.4,8891.214,112,41.5869,{"date":198,"open":199,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-29",41.63,41.39,41.5276,-0.1424,-0.34,14225.3328,495,41.4913,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-28",41.746687,41.88,41.66,41.67,-0.45,-1.07,10461.3528,156,41.7616,{"date":219,"open":220,"high":221,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-25",41.68,42.12,0.33,0.79,3135.3868,71,42.0422,{"date":228,"open":229,"high":230,"low":189,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-24",41.92,41.9282,41.79,-0.12,-0.29,9947.0722,126,41.8255,{"date":238,"open":239,"high":239,"low":210,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-23",42.05,41.91,-0.25,-0.59,8128.566799,105,41.956,{"date":247,"open":248,"high":248,"low":249,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-22",42.33,42.16,-0.1669,-0.39,20662.549959,102,42.2236,{"date":256,"open":257,"high":258,"low":221,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-21",42.23,42.39,42.3269,0.3212,0.76,15550.318,147,42.3413,{"date":266,"open":267,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-18",42.2,41.93,42.0057,-0.1843,-0.44,9414.003631,116,41.9786,{"date":276,"open":258,"high":258,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-17",42.14,42.19,0.2012,0.48,7917.371,119,42.2224,{"date":285,"open":286,"high":286,"low":287,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-16",42.55,41.9888,-0.3781,-0.89,7474.3804,82,42.2716,{"date":294,"open":295,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-15",42.4961,42.36,42.3669,-0.4476,-1.05,5659.324756,80,42.4242,{"date":304,"open":305,"high":306,"low":305,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-14",42.76,42.94,42.8145,0.0769,0.18,2099.2454,70,42.8319,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-11",42.75,42.775,42.704,42.7376,0.2876,0.68,1618.1093,54,42.7615,{"date":325,"open":326,"high":326,"low":258,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-10",42.49,42.45,-0.1,-0.24,8470.3933,73,42.4693,{"date":334,"open":335,"high":335,"low":336,"close":286,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-09",42.68,42.52,-0.3,-0.7,8290.3954,86,42.5973,{"date":343,"open":344,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-08",43.03,42.84,42.85,-0.419,-0.97,7284.826931,76,42.9455,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":251,"volume":359,"transactions":350,"vwap":360},"2026-09-04",43.29,43.32,43.18,43.269,-0.1703,4181.986938,43.2469,{"date":362,"open":363,"high":364,"low":363,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-03",43.21,43.45,43.4393,0.4512,1.05,3794.0534,52,43.3587,{"date":372,"open":373,"high":374,"low":375,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-02",43.0328,43.1191,42.9881,0.1681,0.39,2332.7794,58,43.065,{"date":382,"open":383,"high":383,"low":384,"close":384,"change":385,"percent_change":251,"volume":386,"transactions":387,"vwap":388},"2026-09-01",43.08,42.82,-0.1685,2029.287,69,42.8748,{"date":390,"open":391,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-31",43.11,42.9205,42.9885,-0.2885,-0.67,6694.237,68,42.9847,{"date":400,"open":401,"high":402,"low":401,"close":403,"change":404,"percent_change":261,"volume":405,"transactions":406,"vwap":407},"2026-08-28",43.1096,43.345,43.277,0.3276,6231.036,72,43.2316,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-27",43.05,43.07,42.945,42.9494,-0.3206,-0.74,10053.196491,93,43.037,{"date":420,"open":421,"high":422,"low":421,"close":423,"change":424,"percent_change":138,"volume":425,"transactions":426,"vwap":427},"2026-08-26",43.04,43.34,43.27,0.1367,10675.336,129,43.2609,{"date":429,"open":430,"high":431,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-25",43.01,43.1333,0.0233,0.05,5084.988,55,43.0501,{"date":438,"open":439,"high":391,"low":440,"close":391,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-24",43.06,43.0496,0.1906,0.44,6773.3877,57,43.0697,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-21",42.923,43,42.89,42.9194,0.1333,0.31,4052.0412,75,42.947,{"date":458,"open":344,"high":459,"low":460,"close":460,"change":461,"percent_change":289,"volume":462,"transactions":463,"vwap":464},"2026-08-20",43.09,42.7861,-0.3859,5273.753,79,43.0287,{"date":466,"open":467,"high":468,"low":469,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-19",43.31,43.37,43.172,0.3054,0.71,4257.396,46,43.2585,{"date":476,"open":344,"high":383,"low":477,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-18",42.8666,-0.0834,-0.19,6876.373,77,42.9982,{"date":484,"open":354,"high":354,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":417,"vwap":490},"2026-08-17",42.9039,42.95,-0.4853,-1.12,7972.5564,42.973,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-14",43.46,43.53,43.4236,43.4353,0.0124,0.03,8413.8974,83,43.4979,{"date":503,"open":468,"high":504,"low":505,"close":506,"change":507,"percent_change":471,"volume":508,"transactions":509,"vwap":510},"2026-08-13",43.539,43.2736,43.4229,0.3082,5810.8055,66,43.3534,{"date":512,"open":513,"high":514,"low":513,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-12",43.035,43.25,43.1147,-0.1153,-0.27,63327.8051,61,43.141,{"date":522,"open":523,"high":524,"low":525,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":449,"vwap":529},"2026-08-11",43.3,43.35,43.23,-0.0683,-0.16,2837.5803,43.3153,{"date":531,"open":354,"high":532,"low":356,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-10",43.38,43.2983,-0.0206,-0.05,17103.297779,122,43.3371,{"date":540,"open":541,"high":542,"low":541,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-07",43.2,43.36,43.3189,0.1996,0.46,7538.0353,65,43.2641,{"date":550,"open":468,"high":468,"low":391,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-06",43.1193,-0.3107,-0.72,25698.1053,100,43.1829,{"date":558,"open":559,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-05",43.75,43.39,43.43,-0.266,-0.61,13066.628452,138,43.5155,{"date":568,"open":542,"high":20,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-04",43.2494,43.696,0.146,0.34,8959.454842,109,43.6831,{"date":577,"open":578,"high":579,"low":580,"close":579,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-03",43.49,43.55,43.405,0.585,1.36,8678.3003,110,43.5078,{"date":587,"open":588,"high":589,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-31",42.64,42.965,0.405,0.95,7201.8143,91,42.8387,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-30",42.35,42.59,42.2422,42.56,0.5493,1.31,17656.3312,175,42.4562,{"date":607,"open":608,"high":608,"low":609,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-29",42.51,42.0107,-0.5496,-1.29,13026.622677,104,42.2617,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":444,"vwap":624},"2026-07-28",42.5609,42.57,42.505,42.5603,0.4803,1.14,1543.1932,42.5373,{"date":626,"open":277,"high":277,"low":627,"close":628,"change":629,"percent_change":320,"volume":630,"transactions":509,"vwap":631},"2026-07-27",42.0323,42.08,0.2839,2760.4022,42.0817,{"date":633,"open":634,"high":634,"low":635,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":322,"vwap":639},"2026-07-24",41.9,41.7961,0.3374,0.81,4251.9212,41.8241,{"date":641,"open":212,"high":642,"low":200,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":301,"vwap":647},"2026-07-23",41.73,41.4587,-0.4913,-1.17,6921.4742,41.4963,{"date":649,"open":650,"high":650,"low":210,"close":651,"change":652,"percent_change":433,"volume":653,"transactions":455,"vwap":654},"2026-07-22",42.09,41.95,0.0204,10215.1582,41.9456,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-21",41.81,42.01,41.8,41.9296,0.1145,0.27,5572.0672,62,41.9588,{"date":667,"open":239,"high":239,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":519,"vwap":673},"2026-07-20",41.815,41.8151,-0.2643,-0.63,2670.8732,41.9404,{"date":675,"open":676,"high":677,"low":239,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":481,"vwap":682},"2026-07-17",42.13,42.428,42.0794,-0.3006,-0.71,15528.3172,42.3047,{"date":684,"open":685,"high":258,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":291,"vwap":690},"2026-07-16",42.11,42.38,0.5046,1.21,5628.7858,42.344,{"date":692,"open":693,"high":694,"low":693,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":340,"vwap":699},"2026-07-15",41.84,42.035,41.8754,0.2354,0.57,8783.644493,41.9465,{"date":701,"open":651,"high":651,"low":702,"close":13,"change":703,"percent_change":704,"volume":705,"transactions":244,"vwap":706},"2026-07-14",41.5703,-0.3144,-0.75,11738.4118,41.681,{"date":708,"open":239,"high":709,"low":229,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-13",42.159,41.9544,0.0294,0.07,8723.987705,124,41.977,{"date":717,"open":718,"high":718,"low":657,"close":719,"change":720,"percent_change":442,"volume":721,"transactions":9,"vwap":719},"2026-07-10",41.97,41.925,0.185,9100,{"date":723,"open":724,"high":190,"low":725,"close":190,"change":726,"percent_change":33,"volume":727,"transactions":9,"vwap":190},"2026-07-09",41.48,41.455,0.304,13300,{"date":729,"open":642,"high":642,"low":191,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-07-08",41.436,-0.458,-1.09,4800,{"date":735,"open":277,"high":277,"low":210,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-07-07",41.894,0.053,0.13,6000,{"date":741,"open":742,"high":742,"low":642,"close":743,"change":744,"percent_change":433,"volume":745,"transactions":9,"vwap":743},"2026-07-06",41.94,41.841,0.02,8300,{"date":747,"open":190,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-02",41.83,41.612,41.821,0.29,0.7,3000,{"date":755,"open":14,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-01",41.71,41.4,41.531,0.221,0.53,3200,{"date":763,"open":764,"high":764,"low":765,"close":766,"change":744,"percent_change":433,"volume":767,"transactions":9,"vwap":766},"2026-06-30",41.381,41.29,41.31,10200,{"date":769,"open":770,"high":765,"low":771,"close":765,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":765},"2026-06-29",41.040001,40.97,0.529,1.3,9700,{"date":776,"open":771,"high":771,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-06-26",40.691,40.761,-0.379,-0.92,14500,{"date":783,"open":784,"high":766,"low":771,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-06-25",41.23,41.14,0.47,1.16,5200,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":535,"percent_change":232,"volume":795,"transactions":9,"vwap":794},"2026-06-24",40.6,40.899,40.52,40.67,2700,{"date":797,"open":798,"high":139,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-23",40.5,40.72,-0.41,-1,11900,{"date":804,"open":805,"high":805,"low":806,"close":807,"change":808,"percent_change":328,"volume":809,"transactions":9,"vwap":807},"2026-06-22",41.42,41.055,41.13,-0.04,15500,{"date":811,"open":812,"high":812,"low":785,"close":813,"change":377,"percent_change":814,"volume":774,"transactions":9,"vwap":813},"2026-06-18",41.5,41.17,0.96,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-17",41.47,41.6,40.76,40.78,-0.5,-1.21,250400,{"date":825,"open":724,"high":749,"low":826,"close":826,"change":827,"percent_change":377,"volume":828,"transactions":9,"vwap":826},"2026-06-16",41.28,0.16,32000,{"date":830,"open":831,"high":832,"low":831,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-15",41.080002,41.316,41.12,0.496,1.22,56700,{"date":838,"open":839,"high":840,"low":798,"close":841,"change":842,"percent_change":688,"volume":843,"transactions":9,"vwap":841},"2026-06-12",40.55,40.69,40.624,0.484,12700,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":33,"percent_change":850,"volume":851,"transactions":9,"vwap":849},"2026-06-11",39.68,40.23,39.53,40.14,1.85,5900,{"date":853,"open":854,"high":854,"low":855,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-10",39.9,39.41,-0.554,-1.39,9000,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":280,"volume":866,"transactions":9,"vwap":864},"2026-06-09",40.060001,40.242,39.395,39.964,0.192,7500,{"date":868,"open":869,"high":870,"low":871,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-08",39.85,39.98,39.772,0.162,0.41,10000,{"date":876,"open":877,"high":878,"low":879,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-05",40.115,40.155,39.61,-0.73,-1.81,6200,{"date":884,"open":885,"high":886,"low":885,"close":887,"change":888,"percent_change":62,"volume":889,"transactions":9,"vwap":887},"2026-06-04",40.07,40.44,40.34,0.36,5700,{"date":891,"open":892,"high":893,"low":870,"close":870,"change":535,"percent_change":232,"volume":894,"transactions":9,"vwap":870},"2026-06-03",40.040001,40.19,18300,{"date":896,"open":897,"high":898,"low":854,"close":899,"change":900,"percent_change":261,"volume":802,"transactions":9,"vwap":899},"2026-06-02",39.99,40.099998,40.029999,0.3,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":241,"volume":908,"transactions":9,"vwap":906},"2026-06-01",39.72,39.88,39.62,39.73,-0.099,49700,{"date":910,"open":911,"high":911,"low":912,"close":912,"change":913,"percent_change":914,"volume":774,"transactions":9,"vwap":912},"2026-05-29",40.049999,39.829,-0.091,-0.23,{"date":916,"open":917,"high":870,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-05-28",39.91,39.77,39.92,0.04,0.1,67000,{"date":924,"open":925,"high":926,"low":927,"close":904,"change":712,"percent_change":309,"volume":928,"transactions":9,"vwap":904},"2026-05-27",39.895,39.96,39.819,26300,{"date":930,"open":918,"high":904,"low":931,"close":932,"change":662,"percent_change":320,"volume":933,"transactions":9,"vwap":932},"2026-05-26",39.725,39.81,10500,{"date":935,"open":936,"high":937,"low":938,"close":938,"change":118,"percent_change":939,"volume":940,"transactions":9,"vwap":938},"2026-05-22",39.545,39.65,39.54,0.64,3500,{"date":942,"open":943,"high":944,"low":945,"close":944,"change":118,"percent_change":939,"volume":946,"transactions":9,"vwap":944},"2026-05-21",38.95,39.29,38.945,6600,{"date":948,"open":949,"high":950,"low":949,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-05-20",38.97,39.075001,39.040001,0.26,0.67,19000,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-05-19",38.82,38.925,38.605,38.78,-0.21,-0.54,26600,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":738,"percent_change":222,"volume":970,"transactions":9,"vwap":969},"2026-05-18",39.0099983,39.07,38.8,38.99,17000,{"date":972,"open":973,"high":974,"low":975,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-05-15",38.94,39.09,38.86,-0.6,-1.52,24800,{"date":980,"open":981,"high":848,"low":863,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-05-14",39.42,39.46,0.253,0.65,9900,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":118,"volume":739,"transactions":9,"vwap":991},"2026-05-13",39.16,39.25,39.080002,39.207,0.098,{"date":994,"open":990,"high":995,"low":960,"close":995,"change":996,"percent_change":527,"volume":997,"transactions":9,"vwap":995},"2026-05-12",39.109,-0.061,9500,{"date":999,"open":989,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-05-11",39.31,39.15,39.17,0.087,0.22,11200,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":138,"volume":1013,"transactions":9,"vwap":1011},"2026-05-08",39.125,39.19,39.049999,39.083,0.123,6300,{"date":1015,"open":1016,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":289,"volume":1020,"transactions":9,"vwap":1018},"2026-05-07",39.35,38.855,38.96,-0.35,13600,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1000,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1000},"2026-05-06",39.24,39.34,39.13,0.446,1.15,18900,{"date":1030,"open":1031,"high":1018,"low":1032,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-05",38.89,38.864,0.213,0.55,4300,{"date":1037,"open":1038,"high":1018,"low":1039,"close":1039,"change":1040,"percent_change":289,"volume":1041,"transactions":9,"vwap":1039},"2026-05-04",38.93,38.651,-0.346,8100,{"date":1043,"open":1002,"high":1044,"low":1045,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-01",39.18,38.997,-0.183,-0.47,17500,{"date":1050,"open":1051,"high":1044,"low":1051,"close":1044,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1044},"2026-04-30",38.64,0.745,1.94,6800,{"date":1056,"open":1057,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1005,"transactions":9,"vwap":1059},"2026-04-29",38.55,38.39,38.435,-0.083,-0.22,{"date":1063,"open":1064,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":329,"volume":1068,"transactions":9,"vwap":1066},"2026-04-28",38.56,38.45,38.518,-0.092,5600,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1073,"change":1074,"percent_change":19,"volume":1075,"transactions":9,"vwap":1073},"2026-04-27",38.72,38.73,38.61,0.001,2400,{"date":1077,"open":1078,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":203,"volume":1082,"transactions":9,"vwap":1080},"2026-04-24",38.84,38.555,38.609,-0.13,2800,{"date":1084,"open":1085,"high":1086,"low":1085,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-04-23",38.62,38.885,38.739,0.289,0.75,16200,{"date":1092,"open":1093,"high":1093,"low":1094,"close":1065,"change":103,"percent_change":827,"volume":1095,"transactions":9,"vwap":1065},"2026-04-22",38.74,38.37,9300,{"date":1097,"open":968,"high":968,"low":1058,"close":1058,"change":233,"percent_change":704,"volume":1098,"transactions":9,"vwap":1058},"2026-04-21",5800,{"date":1100,"open":1101,"high":1071,"low":1073,"close":1102,"change":108,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1102},"2026-04-20",38.7,38.68,-0.03,23400,{"date":1106,"open":1107,"high":1078,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-04-17",38.34,38.69,0.54,1.42,15700,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":738,"percent_change":572,"volume":1118,"transactions":9,"vwap":1117},"2026-04-16",38.07,38.17,38.0099983,38.15,16800,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":808,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1124},"2026-04-15",37.98,38.099998,37.83,38.02,-0.11,12900,{"date":1128,"open":1129,"high":1130,"low":1129,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-04-14",37.96,38.13,38.060001,0.17,0.45,16300,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1138,"change":1140,"percent_change":128,"volume":1141,"transactions":9,"vwap":1138},"2026-04-13",37.51,37.89,37.5,0.293,37300,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1146,"change":1147,"percent_change":800,"volume":1148,"transactions":9,"vwap":1146},"2026-04-10",37.73,37.735,37.597,-0.153,6400,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":751,"volume":1156,"transactions":9,"vwap":1154},"2026-04-09",37.615,37.88,37.52,37.75,0.11,36200,{"date":1158,"open":1159,"high":1160,"low":1159,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-04-08",37.48,37.7,37.64,1.03,2.81,15200,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":108,"percent_change":1103,"volume":1171,"transactions":9,"vwap":1170},"2026-04-07",36.505,36.63,36.41,36.61,8400,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1175,"change":1177,"percent_change":984,"volume":1178,"transactions":9,"vwap":1175},"2026-04-06",36.51,36.62,36.45,0.235,50800,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-04-02",35.99,36.39,35.898,36.385,0.085,0.23,285600,{"date":1189,"open":1176,"high":1174,"low":1190,"close":1190,"change":720,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1190},"2026-04-01",36.3,0.51,70700,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1196,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1196},"2026-03-31",35.74,36.115,35.7,0.825,2.34,7600,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":232,"percent_change":203,"volume":1207,"transactions":9,"vwap":1206},"2026-03-30",35.505,35.6,35.16,35.29,13700,{"date":1209,"open":1210,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-03-27",35.72,35.34,35.41,-0.55,-1.53,25900,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-03-26",36.21,36.345,35.94,35.96,-0.51,-1.4,16400,{"date":1226,"open":1227,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-03-25",36.54,36.34,36.47,0.19,0.52,13500,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":19,"percent_change":19,"volume":1239,"transactions":9,"vwap":1238},"2026-03-24",36.13,36.43,35.939,36.28,21400,{"date":1241,"open":1242,"high":1175,"low":1243,"close":1238,"change":138,"percent_change":1244,"volume":1232,"transactions":9,"vwap":1238},"2026-03-23",36.29,36.18,0.89,{"date":1246,"open":1176,"high":1176,"low":1247,"close":1221,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1221},"2026-03-20",35.81,-0.46,-1.26,30300,{"date":1252,"open":1243,"high":1253,"low":1254,"close":1255,"change":712,"percent_change":1230,"volume":1256,"transactions":9,"vwap":1255},"2026-03-19",36.539,36.17,36.42,81100,{"date":1258,"open":1259,"high":1259,"low":1260,"close":1260,"change":1261,"percent_change":1262,"volume":1020,"transactions":9,"vwap":1260},"2026-03-18",36.82,36.35,-0.636,-1.72,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1267,"change":1268,"percent_change":572,"volume":1134,"transactions":9,"vwap":1267},"2026-03-17",37.0099983,37.13,36.986,0.126,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-03-16",36.83,37,36.78,36.86,0.404,1.11,31900,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1282,"change":1283,"percent_change":921,"volume":1284,"transactions":9,"vwap":1282},"2026-03-13",36.74,36.85,36.456,0.036,78600,{"date":1286,"open":1287,"high":1259,"low":1255,"close":1255,"change":1288,"percent_change":857,"volume":1289,"transactions":9,"vwap":1255},"2026-03-12",36.76,-0.515,218300,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":203,"volume":1297,"transactions":9,"vwap":1295},"2026-03-11",36.95,37.060001,36.813,36.935,-0.125,20600,{"date":1299,"open":1300,"high":1159,"low":1293,"close":1293,"change":1301,"percent_change":563,"volume":1302,"transactions":9,"vwap":1293},"2026-03-10",37.33,-0.229,20500,{"date":1304,"open":1272,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-03-09",37.306,36.452,37.289,0.056,0.15,13000,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":732,"volume":1318,"transactions":9,"vwap":1316},"2026-03-06",37.15,37.27,36.94,37.233,-0.411,10300,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-03-05",37.861,37.985,37.431,37.644,-0.356,-0.94,17400,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1332,"change":1333,"percent_change":1334,"volume":1134,"transactions":9,"vwap":1332},"2026-03-04",38.029999,38.105,38,0.075,0.2,{"date":1336,"open":1337,"high":1338,"low":1337,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-03-03",37.405,38.055,37.925,-0.461,-1.2,11000,{"date":1344,"open":1345,"high":1346,"low":1330,"close":1346,"change":1347,"percent_change":1125,"volume":1348,"transactions":9,"vwap":1346},"2026-03-02",38.28,38.386,-0.044,73400,{"date":1350,"open":1107,"high":1351,"low":1352,"close":1351,"change":232,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-02-27",38.43,38.12,-0.31,4500,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1057,"change":712,"percent_change":309,"volume":1360,"transactions":9,"vwap":1057},"2026-02-26",38.565,38.59,38.364,8900,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1364,"change":118,"percent_change":984,"volume":1366,"transactions":9,"vwap":1364},"2026-02-25",38.42,38.48,38.27,24200,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":19,"percent_change":19,"volume":1373,"transactions":9,"vwap":1372},"2026-02-24",38.205,38.3,38.14,38.23,10400,{"date":1375,"open":1093,"high":1093,"low":1376,"close":1372,"change":1377,"percent_change":1378,"volume":1318,"transactions":9,"vwap":1372},"2026-02-23",38.145,-0.455,-1.18,{"date":1380,"open":1381,"high":1381,"low":1079,"close":1382,"change":1383,"percent_change":900,"volume":788,"transactions":9,"vwap":1382},"2026-02-20",38.71,38.685,0.115,{"date":1385,"open":1072,"high":1072,"low":1065,"close":1386,"change":479,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1386},"2026-02-19",38.57,-0.49,8600,{"date":1390,"open":1108,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":62,"volume":1395,"transactions":9,"vwap":1393},"2026-02-18",38.9,38.655,38.76,0.345,3700,{"date":1397,"open":1398,"high":1399,"low":1365,"close":1400,"change":1401,"percent_change":517,"volume":1402,"transactions":9,"vwap":1400},"2026-02-17",38.58,38.6,38.415,-0.105,8500,{"date":1404,"open":1405,"high":1406,"low":1405,"close":1407,"change":1186,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1407},"2026-02-13",38.080002,38.63,38.52,0.6,17600,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1414,"change":671,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1414},"2026-02-12",38.87,38.92,38.29,-1.62,10600,{"date":1418,"open":1044,"high":1044,"low":1419,"close":1413,"change":1125,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1413},"2026-02-11",38.88,-0.28,14800,{"date":1423,"open":1412,"high":1044,"low":1412,"close":1424,"change":527,"percent_change":800,"volume":1425,"transactions":9,"vwap":1424},"2026-02-10",39.029999,17700,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1009,"change":1125,"percent_change":1420,"volume":781,"transactions":9,"vwap":1009},"2026-02-09",39.22,39.265,39.135,{"date":1432,"open":1433,"high":1000,"low":966,"close":1434,"change":697,"percent_change":1435,"volume":1134,"transactions":9,"vwap":1434},"2026-02-06",39.105,39.3,1.47,{"date":1437,"open":969,"high":969,"low":1071,"close":1072,"change":251,"percent_change":801,"volume":1438,"transactions":9,"vwap":1072},"2026-02-05",60100,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":751,"percent_change":1089,"volume":858,"transactions":9,"vwap":1444},"2026-02-04",39.02,39.248,38.965,39.12,{"date":1446,"open":1412,"high":990,"low":1447,"close":1448,"change":744,"percent_change":433,"volume":1449,"transactions":9,"vwap":1448},"2026-02-03",38.615,38.83,24600,{"date":1451,"open":1452,"high":1412,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-02-02",38.65,38.81,0.243,0.63,17100,{"date":1458,"open":1351,"high":1459,"low":1460,"close":1459,"change":1461,"percent_change":233,"volume":1462,"transactions":9,"vwap":1459},"2026-01-30",38.567,38.32,-0.113,34400,{"date":1464,"open":1393,"high":1393,"low":1465,"close":1102,"change":103,"percent_change":827,"volume":843,"transactions":9,"vwap":1102},"2026-01-29",38.407,{"date":1467,"open":1073,"high":1468,"low":1469,"close":1085,"change":1470,"percent_change":118,"volume":1471,"transactions":9,"vwap":1085},"2026-01-28",38.745,38.53,0.095,12000,{"date":1473,"open":1073,"high":1073,"low":1474,"close":1475,"change":1476,"percent_change":241,"volume":1388,"transactions":9,"vwap":1475},"2026-01-27",38.47,38.525,-0.095,{"date":1478,"open":1469,"high":1381,"low":1479,"close":1085,"change":1230,"percent_change":48,"volume":1480,"transactions":9,"vwap":1085},"2026-01-26",38.46,22700,{"date":1482,"open":1085,"high":1051,"low":1483,"close":1351,"change":517,"percent_change":338,"volume":1054,"transactions":9,"vwap":1351},"2026-01-23",38.358,{"date":1485,"open":1071,"high":1448,"low":1386,"close":1101,"change":1334,"percent_change":1231,"volume":1486,"transactions":9,"vwap":1101},"2026-01-22",24700,{"date":1488,"open":1489,"high":1057,"low":1114,"close":1490,"change":1109,"percent_change":1110,"volume":1491,"transactions":9,"vwap":1490},"2026-01-21",38.11,38.5,11700,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1129,"change":1497,"percent_change":1498,"volume":851,"transactions":9,"vwap":1129},"2026-01-20",38.2,38.35,37.91,-0.615,-1.59,{"date":1500,"open":1064,"high":1501,"low":1469,"close":1502,"change":1401,"percent_change":517,"volume":1503,"transactions":9,"vwap":1502},"2026-01-16",38.628,38.575,14400,{"date":1505,"open":1073,"high":1506,"low":1507,"close":1102,"change":827,"percent_change":1508,"volume":1215,"transactions":9,"vwap":1102},"2026-01-15",38.798,38.515,0.42,{"date":1510,"open":1511,"high":1407,"low":1414,"close":1407,"change":920,"percent_change":921,"volume":1512,"transactions":9,"vwap":1407},"2026-01-14",38.44,9800,{"date":1514,"open":1072,"high":1072,"low":1515,"close":1364,"change":1516,"percent_change":498,"volume":1517,"transactions":9,"vwap":1364},"2026-01-13",38.36,0.01,16600,{"date":1519,"open":1058,"high":1490,"low":1520,"close":1474,"change":108,"percent_change":1103,"volume":1521,"transactions":9,"vwap":1474},"2026-01-12",38.33,190100,{"date":1523,"open":1094,"high":1407,"low":1495,"close":1364,"change":1230,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1364},"2026-01-09",0.5,18800,{"date":1527,"open":1130,"high":1515,"low":1528,"close":1414,"change":222,"percent_change":1529,"volume":781,"transactions":9,"vwap":1414},"2026-01-08",38.115,0.87,{"date":1531,"open":1532,"high":1532,"low":1533,"close":1129,"change":213,"percent_change":645,"volume":866,"transactions":9,"vwap":1129},"2026-01-07",38.41,37.936,{"date":1535,"open":1129,"high":1532,"low":1536,"close":1532,"change":873,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1532},"2026-01-06",37.95,1.08,11400,{"date":1540,"open":1541,"high":1542,"low":1541,"close":1332,"change":873,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1332},"2026-01-05",37.66,38.071999,1.09,48400,{"date":1546,"open":1137,"high":1324,"low":1547,"close":1548,"change":662,"percent_change":1549,"volume":781,"transactions":9,"vwap":1548},"2026-01-02",37.23,37.59,0.72,{"date":1551,"open":1552,"high":1552,"low":1553,"close":1553,"change":1353,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1553},"2025-12-31",37.579,37.32,-0.82,2600,{"date":1557,"open":1154,"high":1154,"low":1558,"close":1559,"change":808,"percent_change":1125,"volume":1512,"transactions":9,"vwap":1559},"2025-12-30",37.61,37.63,{"date":1561,"open":1562,"high":1562,"low":1559,"close":1563,"change":1564,"percent_change":914,"volume":781,"transactions":9,"vwap":1563},"2025-12-29",37.76,37.67,-0.087,{"date":1566,"open":1567,"high":1562,"low":1568,"close":1569,"change":1570,"percent_change":1309,"volume":1571,"transactions":9,"vwap":1569},"2025-12-26",37.65,37.607,37.757,0.057,19100,{"date":1573,"open":1574,"high":1575,"low":1574,"close":1160,"change":309,"percent_change":280,"volume":1576,"transactions":9,"vwap":1160},"2025-12-24",37.62,37.729,8000,{"date":1578,"open":1579,"high":1579,"low":1580,"close":1153,"change":183,"percent_change":535,"volume":1581,"transactions":9,"vwap":1153},"2025-12-23",37.57,37.46,13100,{"date":1583,"open":1584,"high":1585,"low":1580,"close":1586,"change":309,"percent_change":280,"volume":1020,"transactions":9,"vwap":1586},"2025-12-22",37.49,37.55,37.54,{"date":1588,"open":1553,"high":1580,"low":1589,"close":1590,"change":103,"percent_change":827,"volume":1591,"transactions":9,"vwap":1590},"2025-12-19",37.308,37.36,25600,{"date":1593,"open":1594,"high":1548,"low":1595,"close":1596,"change":1597,"percent_change":1132,"volume":1598,"transactions":9,"vwap":1596},"2025-12-18",37.4,37.29,37.3,0.064,21500,{"date":1600,"open":1595,"high":1601,"low":1602,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2025-12-17",37.43,37.212,37.236,-0.064,-0.17,14300,{"date":1608,"open":1609,"high":1580,"low":1610,"close":1596,"change":203,"percent_change":1611,"volume":781,"transactions":9,"vwap":1596},"2025-12-16",37.34,37.17,-0.9,{"date":1613,"open":1614,"high":1614,"low":1615,"close":1161,"change":433,"percent_change":738,"volume":1616,"transactions":9,"vwap":1161},"2025-12-15",37.84,37.479,114900,{"date":1618,"open":1619,"high":1619,"low":1615,"close":1548,"change":1061,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1548},"2025-12-12",37.829,-0.58,172300,{"date":1623,"open":1579,"high":1123,"low":1624,"close":1625,"change":222,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1625},"2025-12-11",37.53,37.81,0.88,61400,{"date":1629,"open":1630,"high":1631,"low":1630,"close":1159,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1159},"2025-12-10",36.93,37.483,0.61,1.65,14200,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1639,"change":232,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1639},"2025-12-09",37.080002,37.099998,36.87,-0.32,18600,{"date":1643,"open":1594,"high":1594,"low":1644,"close":1645,"change":1646,"percent_change":962,"volume":1647,"transactions":9,"vwap":1645},"2025-12-08",36.988,36.99,-0.2,11500,{"date":1649,"open":1637,"high":1307,"low":1637,"close":1650,"change":1155,"percent_change":900,"volume":1651,"transactions":9,"vwap":1650},"2025-12-05",37.19,19300,{"date":1653,"open":1281,"high":1654,"low":1281,"close":1637,"change":118,"percent_change":320,"volume":1655,"transactions":9,"vwap":1637},"2025-12-04",37.12,400100,{"date":1657,"open":1658,"high":1659,"low":1658,"close":1271,"change":1660,"percent_change":377,"volume":1661,"transactions":9,"vwap":1271},"2025-12-03",36.77,36.9,0.142,12500,{"date":1663,"open":1664,"high":1664,"low":1665,"close":1666,"change":1667,"percent_change":328,"volume":1668,"transactions":9,"vwap":1666},"2025-12-02",36.98,36.6,36.688,-0.035,7200,{"date":1670,"open":1671,"high":1315,"low":1672,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2025-12-01",36.8,36.723,-0.196,-0.53,15000,{"date":1677,"open":1659,"high":1664,"low":1274,"close":1678,"change":1679,"percent_change":1524,"volume":1680,"transactions":9,"vwap":1678},"2025-11-28",36.919,0.183,2300,{"date":1682,"open":1683,"high":1684,"low":1683,"close":1685,"change":1686,"percent_change":1455,"volume":1687,"transactions":9,"vwap":1685},"2025-11-26",36.689,36.829,36.736,0.229,7300,{"date":1689,"open":1690,"high":1691,"low":1690,"close":1692,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1692},"2025-11-25",36.24,36.53,36.507,0.463,1.28,6500,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":1702,"percent_change":320,"volume":1098,"transactions":9,"vwap":1701},"2025-11-24",36.02,36.099998,35.88,36.043999,0.244,{"date":1704,"open":1212,"high":1705,"low":1212,"close":1706,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1706},"2025-11-21",35.926,35.8,0.577,1.64,3600,{"date":1711,"open":1712,"high":1181,"low":1713,"close":1713,"change":1714,"percent_change":780,"volume":1715,"transactions":9,"vwap":1713},"2025-11-20",35.97,35.223,-0.327,4000,{"date":1717,"open":1210,"high":1210,"low":1718,"close":1719,"change":1720,"percent_change":1721,"volume":970,"transactions":9,"vwap":1719},"2025-11-19",35.452,35.55,-0.15,-0.42,{"date":1723,"open":1724,"high":1725,"low":1724,"close":1197,"change":1726,"percent_change":1605,"volume":1727,"transactions":9,"vwap":1197},"2025-11-18",35.59,35.836,-0.06,57800,{"date":1729,"open":1730,"high":1218,"low":1731,"close":1732,"change":800,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1732},"2025-11-17",36.049999,35.69,35.76,-1.13,15400,{"date":1736,"open":1737,"high":1228,"low":1738,"close":1254,"change":527,"percent_change":271,"volume":1739,"transactions":9,"vwap":1254},"2025-11-14",36.19,36.087002,66100,{"date":1741,"open":1170,"high":1170,"low":1190,"close":1742,"change":1743,"percent_change":1744,"volume":1013,"transactions":9,"vwap":1742},"2025-11-13",36.33,-0.318,-0.87,{"date":1746,"open":1747,"high":1748,"low":1747,"close":1749,"change":1750,"percent_change":545,"volume":1751,"transactions":9,"vwap":1749},"2025-11-12",36.48,36.68,36.648,0.167,10800,{"date":1753,"open":1754,"high":1227,"low":1754,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2025-11-11",36.4,36.481,0.211,0.58,14700,{"date":1760,"open":1761,"high":1742,"low":1761,"close":1762,"change":118,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1762},"2025-11-10",36.12,36.27,0.69,900,{"date":1766,"open":1767,"high":1698,"low":1768,"close":1698,"change":952,"percent_change":33,"volume":1769,"transactions":9,"vwap":1698},"2025-11-07",35.78,35.685,1600,{"date":1771,"open":1772,"high":1772,"low":1773,"close":1732,"change":961,"percent_change":1620,"volume":1774,"transactions":9,"vwap":1732},"2025-11-06",35.9,35.681,10900,{"date":1776,"open":1777,"high":1730,"low":1706,"close":1712,"change":1778,"percent_change":1757,"volume":761,"transactions":9,"vwap":1712},"2025-11-05",35.845,0.206,{"date":1780,"open":1767,"high":1781,"low":1732,"close":1782,"change":479,"percent_change":1674,"volume":1783,"transactions":9,"vwap":1782},"2025-11-04",35.925,35.764,5300,{"date":1785,"open":1195,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":183,"volume":802,"transactions":9,"vwap":1788},"2025-11-03",35.98,35.609,35.954,-0.006,{"date":1791,"open":1772,"high":1792,"low":1793,"close":1221,"change":1794,"percent_change":1455,"volume":1795,"transactions":9,"vwap":1221},"2025-10-31",36,35.768,0.225,3900,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1800,"change":1801,"percent_change":1047,"volume":753,"transactions":9,"vwap":1800},"2025-10-30",36.029999,36.096001,35.735,-0.168,{"date":1803,"open":1804,"high":1243,"low":1805,"close":1806,"change":1807,"percent_change":348,"volume":1373,"transactions":9,"vwap":1806},"2025-10-29",36.11,35.87,35.903,-0.351,{"date":1809,"open":1229,"high":1229,"low":1690,"close":1810,"change":1811,"percent_change":193,"volume":753,"transactions":9,"vwap":1810},"2025-10-28",36.254,-0.146,{"date":1813,"open":1174,"high":1174,"low":1814,"close":1754,"change":1815,"percent_change":1191,"volume":1373,"transactions":9,"vwap":1754},"2025-10-27",36.31,0.184,{"date":1817,"open":1818,"high":1190,"low":1818,"close":1819,"change":1820,"percent_change":1821,"volume":1148,"transactions":9,"vwap":1819},"2025-10-24",36.2,36.216,0.287,0.8,{"date":1823,"open":1824,"high":1786,"low":1825,"close":1826,"change":1827,"percent_change":222,"volume":1828,"transactions":9,"vwap":1826},"2025-10-23",35.92,35.849,35.929,0.119,1900,{"date":1830,"open":1831,"high":1831,"low":1832,"close":1247,"change":1833,"percent_change":821,"volume":1834,"transactions":9,"vwap":1247},"2025-10-22",36.060001,35.808,-0.18,4900,{"date":1836,"open":1220,"high":1798,"low":1220,"close":1181,"change":1309,"percent_change":1508,"volume":1834,"transactions":9,"vwap":1181},"2025-10-21",{"date":1838,"open":1839,"high":1840,"low":1197,"close":1840,"change":888,"percent_change":98,"volume":1841,"transactions":9,"vwap":1840},"2025-10-20",35.71,35.84,8200,{"date":1843,"open":1206,"high":1844,"low":1845,"close":1846,"change":1186,"percent_change":984,"volume":1847,"transactions":9,"vwap":1846},"2025-10-17",35.52,35.25,35.48,11100,{"date":1849,"open":1839,"high":1839,"low":1850,"close":1845,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1845},"2025-10-16",35.167,-0.33,-0.93,12100,{"date":1855,"open":1731,"high":1731,"low":1856,"close":1857,"change":1597,"percent_change":309,"volume":781,"transactions":9,"vwap":1857},"2025-10-15",35.365,35.58,{"date":1859,"open":1860,"high":1861,"low":1860,"close":1862,"change":1863,"percent_change":1864,"volume":1020,"transactions":9,"vwap":1862},"2025-10-14",35.02,35.61,35.516,0.385,1.1,{"date":1866,"open":1867,"high":1868,"low":1860,"close":1869,"change":1870,"percent_change":637,"volume":1871,"transactions":9,"vwap":1869},"2025-10-13",35.13,35.2,35.131,0.281,41300,{"date":1873,"open":1874,"high":1874,"low":1875,"close":1875,"change":338,"percent_change":1876,"volume":851,"transactions":9,"vwap":1875},"2025-10-10",35.62,34.85,-1.97,{"date":1878,"open":1805,"high":1805,"low":1879,"close":1719,"change":1353,"percent_change":1880,"volume":851,"transactions":9,"vwap":1719},"2025-10-09",35.53,-0.86,{"date":1882,"open":1883,"high":1883,"low":1884,"close":1885,"change":920,"percent_change":1155,"volume":1886,"transactions":9,"vwap":1885},"2025-10-08",35.93,35.75,35.86,15900,{"date":1888,"open":1730,"high":1730,"low":1732,"close":1889,"change":1890,"percent_change":1061,"volume":1715,"transactions":9,"vwap":1889},"2025-10-07",35.82,-0.08,{"date":1892,"open":1893,"high":1893,"low":1894,"close":1772,"change":1895,"percent_change":337,"volume":843,"transactions":9,"vwap":1772},"2025-10-06",36.15,35.874,-0.109,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1900,"change":1901,"percent_change":442,"volume":1902,"transactions":9,"vwap":1900},"2025-10-03",36.048,36.22,36.0089989,0.159,241100,{"date":1904,"open":1905,"high":1905,"low":1840,"close":1906,"change":535,"percent_change":1907,"volume":894,"transactions":9,"vwap":1906},"2025-10-02",35.872,35.85,-0.14,{"date":1909,"open":1700,"high":1772,"low":1910,"close":1772,"change":1911,"percent_change":712,"volume":1912,"transactions":9,"vwap":1772},"2025-10-01",35.775,0.025,16500,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1916,"change":1918,"percent_change":1408,"volume":1919,"transactions":9,"vwap":1916},"2025-09-30",35.73,35.875,35.622,0.215,5500,{"date":1921,"open":1204,"high":1922,"low":1204,"close":1922,"change":1923,"percent_change":888,"volume":889,"transactions":9,"vwap":1922},"2025-09-29",35.66,0.127,{"date":1925,"open":1206,"high":1926,"low":1927,"close":1928,"change":1929,"percent_change":1930,"volume":1795,"transactions":9,"vwap":1928},"2025-09-26",35.54,35.269,35.533,0.413,1.18,{"date":1932,"open":1933,"high":1933,"low":1934,"close":1935,"change":1743,"percent_change":1611,"volume":1936,"transactions":9,"vwap":1935},"2025-09-25",35.281,35.115,35.12,1700,{"date":1938,"open":1844,"high":1844,"low":1939,"close":1940,"change":1067,"percent_change":1941,"volume":1082,"transactions":9,"vwap":1940},"2025-09-24",35.409,35.438,-0.26,{"date":1943,"open":1840,"high":1840,"low":1862,"close":1879,"change":1944,"percent_change":1061,"volume":1945,"transactions":9,"vwap":1879},"2025-09-23",-0.079,24900,{"date":1947,"open":1948,"high":1922,"low":1949,"close":1787,"change":535,"percent_change":1907,"volume":1041,"transactions":9,"vwap":1787},"2025-09-22",35.51,35.5,{"date":1951,"open":1883,"high":1883,"low":1861,"close":1952,"change":1953,"percent_change":193,"volume":1954,"transactions":9,"vwap":1952},"2025-09-19",35.659,-0.143,52400,{"date":1956,"open":1195,"high":1840,"low":1957,"close":1958,"change":1959,"percent_change":133,"volume":1960,"transactions":9,"vwap":1958},"2025-09-18",35.613,35.802,0.234,22100,{"date":1962,"open":1915,"high":1915,"low":1719,"close":1963,"change":1964,"percent_change":712,"volume":1965,"transactions":9,"vwap":1963},"2025-09-17",35.568,0.026,7100,{"date":1967,"open":1731,"high":1731,"low":1968,"close":1969,"change":1811,"percent_change":800,"volume":1970,"transactions":9,"vwap":1969},"2025-09-16",35.47,35.542,35100,{"date":1972,"open":1883,"high":1973,"low":1974,"close":1974,"change":1975,"percent_change":213,"volume":1503,"transactions":9,"vwap":1974},"2025-09-15",35.949,35.688,-0.162,{"date":1977,"open":1978,"high":1979,"low":1247,"close":1906,"change":1980,"percent_change":1981,"volume":1232,"transactions":9,"vwap":1906},"2025-09-12",35.942,35.993,-0.186,-0.52,{"date":1983,"open":1984,"high":1985,"low":1984,"close":1985,"change":1986,"percent_change":1987,"volume":169,"transactions":9,"vwap":1985},"2025-09-11",35.935,36.035999,0.426,1.2,{"date":1989,"open":1197,"high":1839,"low":1926,"close":1861,"change":328,"percent_change":1420,"volume":1715,"transactions":9,"vwap":1861},"2025-09-10",{"date":1991,"open":1992,"high":1732,"low":1992,"close":1839,"change":498,"percent_change":1993,"volume":1090,"transactions":9,"vwap":1839},"2025-09-09",35.67,0.08,{"date":1995,"open":1874,"high":1996,"low":1719,"close":1996,"change":1997,"percent_change":527,"volume":1998,"transactions":9,"vwap":1996},"2025-09-08",35.68,-0.056,2200,{"date":2000,"open":2001,"high":1220,"low":2002,"close":2003,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2003},"2025-09-05",35.91,35.699,35.736,-0.032,-0.09,1300,{"date":2008,"open":2009,"high":1793,"low":2010,"close":1793,"change":2011,"percent_change":320,"volume":1126,"transactions":9,"vwap":1793},"2025-09-04",35.63,35.625,0.241,{"date":2013,"open":1968,"high":2014,"low":2015,"close":2014,"change":1564,"percent_change":329,"volume":2016,"transactions":9,"vwap":2014},"2025-09-03",35.527,35.419,2000,{"date":2018,"open":2019,"high":2019,"low":1968,"close":2020,"change":2021,"percent_change":680,"volume":1715,"transactions":9,"vwap":2020},"2025-09-02",35.65,35.614,-0.254,{"date":2023,"open":2024,"high":2025,"low":2024,"close":2026,"change":2027,"percent_change":1103,"volume":1354,"transactions":9,"vwap":2026},"2025-08-29",35.83,35.89,35.868,-0.012,{"date":2029,"open":2030,"high":2030,"low":1247,"close":1700,"change":2005,"percent_change":241,"volume":2031,"transactions":9,"vwap":1700},"2025-08-28",36.09,7000,{"date":2033,"open":1805,"high":2034,"low":2035,"close":1712,"change":2036,"percent_change":751,"volume":733,"transactions":9,"vwap":1712},"2025-08-27",36.0099983,35.869,0.104,{"date":2038,"open":1889,"high":1805,"low":1915,"close":2039,"change":1283,"percent_change":921,"volume":946,"transactions":9,"vwap":2039},"2025-08-26",35.866,{"date":2041,"open":1221,"high":1221,"low":2024,"close":2024,"change":241,"percent_change":2042,"volume":802,"transactions":9,"vwap":2024},"2025-08-25",-0.69,{"date":2044,"open":2045,"high":1699,"low":2045,"close":2046,"change":2047,"percent_change":2048,"volume":1082,"transactions":9,"vwap":2046},"2025-08-22",35.64,36.080002,0.677,1.91,{"date":2050,"open":2051,"high":2052,"low":2051,"close":2053,"change":2054,"percent_change":1248,"volume":2055,"transactions":9,"vwap":2053},"2025-08-21",35.354,35.489,35.403,-0.163,4700,{"date":2057,"open":2058,"high":1857,"low":2058,"close":2059,"change":992,"percent_change":2060,"volume":1998,"transactions":9,"vwap":2059},"2025-08-20",35.425,35.566,0.28,{"date":2062,"open":2063,"high":1948,"low":2063,"close":2064,"change":2065,"percent_change":1004,"volume":2066,"transactions":9,"vwap":2064},"2025-08-19",35.35,35.468,0.077,3100,{"date":2068,"open":2069,"high":2069,"low":2070,"close":2071,"change":1667,"percent_change":328,"volume":739,"transactions":9,"vwap":2071},"2025-08-18",35.49,35.36,35.391,{"date":2073,"open":1195,"high":1195,"low":2074,"close":2074,"change":2075,"percent_change":1981,"volume":2076,"transactions":9,"vwap":2074},"2025-08-15",35.426,-0.184,7400,{"date":2078,"open":1948,"high":1861,"low":1718,"close":1861,"change":2027,"percent_change":1103,"volume":2079,"transactions":9,"vwap":1861},"2025-08-14",4200,{"date":2081,"open":2082,"high":1917,"low":2082,"close":1917,"change":2083,"percent_change":2084,"volume":1709,"transactions":9,"vwap":1917},"2025-08-13",35.4,0.342,0.97,{"date":2086,"open":2087,"high":1206,"low":2088,"close":2089,"change":377,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2089},"2025-08-12",35.14,35.119,35.28,1.12,1800,{"date":2093,"open":174,"high":174,"low":2094,"close":2095,"change":2096,"percent_change":1833,"volume":1795,"transactions":9,"vwap":2095},"2025-08-11",34.87,34.89,-0.062,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":2103,"percent_change":2104,"volume":1841,"transactions":9,"vwap":2102},"2025-08-08",34.969,34.98,34.88,34.952,0.294,0.85,{"date":2106,"open":2107,"high":2107,"low":2108,"close":2109,"change":2110,"percent_change":222,"volume":2111,"transactions":9,"vwap":2109},"2025-08-07",34.669,34.64,34.658,0.113,500,{"date":2113,"open":2114,"high":2114,"low":2115,"close":2116,"change":1667,"percent_change":328,"volume":2117,"transactions":9,"vwap":2116},"2025-08-06",34.71,34.54,34.545,3400,{"date":2119,"open":2120,"high":2120,"low":2115,"close":2121,"change":183,"percent_change":1726,"volume":2076,"transactions":9,"vwap":2121},"2025-08-05",34.689,34.58,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":2060,"percent_change":2128,"volume":739,"transactions":9,"vwap":2127},"2025-08-04",34.49,34.63,34.471,34.6,0.82,{"date":2130,"open":2131,"high":2131,"low":2132,"close":2133,"change":2134,"percent_change":2135,"volume":767,"transactions":9,"vwap":2133},"2025-08-01",34.47,34.188,34.32,-0.315,-0.91,{"date":2137,"open":2095,"high":2138,"low":2139,"close":2139,"change":2140,"percent_change":2141,"volume":1200,"transactions":9,"vwap":2139},"2025-07-31",35.029999,34.635,-0.357,-1.02,{"date":2143,"open":1845,"high":2144,"low":2145,"close":2145,"change":2146,"percent_change":1047,"volume":2147,"transactions":9,"vwap":2145},"2025-07-30",35.26,34.992,-0.165,34200,{"date":2149,"open":1206,"high":1206,"low":1867,"close":2150,"change":2151,"percent_change":2152,"volume":1769,"transactions":9,"vwap":2150},"2025-07-29",35.157,-0.026,-0.07,{"date":2154,"open":2069,"high":2069,"low":1205,"close":2155,"change":2156,"percent_change":680,"volume":2157,"transactions":9,"vwap":2155},"2025-07-28",35.183,-0.253,7900,{"date":2159,"open":2144,"high":1846,"low":2160,"close":2161,"change":2162,"percent_change":921,"volume":1919,"transactions":9,"vwap":2161},"2025-07-25",35.21,35.436,0.034,{"date":2164,"open":1846,"high":2009,"low":2165,"close":2165,"change":1103,"percent_change":1890,"volume":2166,"transactions":9,"vwap":2165},"2025-07-24",35.402,800,{"date":2168,"open":1868,"high":2169,"low":1868,"close":2169,"change":2170,"percent_change":85,"volume":788,"transactions":9,"vwap":2169},"2025-07-23",35.432,0.357,{"date":2172,"open":2173,"high":2174,"low":2173,"close":2175,"change":2176,"percent_change":814,"volume":1068,"transactions":9,"vwap":2175},"2025-07-22",34.81,35.080002,35.075001,0.334,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":2183,"percent_change":808,"volume":2184,"transactions":9,"vwap":2182},"2025-07-21",34.82,34.96,34.74,34.741,-0.014,2900,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":2191,"percent_change":2152,"volume":940,"transactions":9,"vwap":2190},"2025-07-18",34.91,34.92,34.693,34.755,-0.025,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":2198,"percent_change":1763,"volume":2199,"transactions":9,"vwap":2197},"2025-07-17",34.68,34.79,34.639,34.78,0.24,4100,{"date":2201,"open":2202,"high":2202,"low":2203,"close":2115,"change":1155,"percent_change":138,"volume":1318,"transactions":9,"vwap":2115},"2025-07-16",34.57,34.28,{"date":2205,"open":2197,"high":2197,"low":2206,"close":2206,"change":2207,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2206},"2025-07-15",34.43,-0.386,-1.11,6900,{"date":2211,"open":2212,"high":2179,"low":2212,"close":2213,"change":2214,"percent_change":222,"volume":1342,"transactions":9,"vwap":2213},"2025-07-14",34.573,34.816,0.116,{"date":2216,"open":2217,"high":2181,"low":2218,"close":2219,"change":1646,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2219},"2025-07-11",34.629,34.61,34.7,-0.57,16100,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":433,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2227},"2025-07-10",34.8,34.99,34.77,34.9,0.14,38800,{"date":2231,"open":2232,"high":1875,"low":2107,"close":1875,"change":921,"percent_change":751,"volume":933,"transactions":9,"vwap":1875},"2025-07-09",34.84,{"date":2234,"open":2235,"high":2195,"low":2236,"close":2237,"change":744,"percent_change":103,"volume":2238,"transactions":9,"vwap":2237},"2025-07-08",34.72,34.69,34.75,156500,{"date":2240,"open":2187,"high":2180,"low":2218,"close":2241,"change":233,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2241},"2025-07-07",34.73,-0.83,5100,{"date":2245,"open":2246,"high":1860,"low":2246,"close":1860,"change":1132,"percent_change":48,"volume":2247,"transactions":9,"vwap":1860},"2025-07-03",34.94,700,{"date":2249,"open":2195,"high":2095,"low":2250,"close":1875,"change":1003,"percent_change":118,"volume":2251,"transactions":9,"vwap":1875},"2025-07-02",34.684,47500,{"date":2253,"open":2236,"high":2254,"low":2255,"close":2256,"change":2257,"percent_change":2258,"volume":1668,"transactions":9,"vwap":2256},"2025-07-01",34.774,34.672,34.763,0.435,1.27,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":2265,"percent_change":377,"volume":2079,"transactions":9,"vwap":2264},"2025-06-30",34.285,34.34,34.22,34.328,0.135,{"date":2267,"open":2268,"high":2269,"low":2268,"close":2270,"change":1383,"percent_change":572,"volume":1828,"transactions":9,"vwap":2270},"2025-06-27",34.07,34.26,34.193,{"date":2272,"open":2273,"high":2274,"low":2273,"close":2275,"change":2276,"percent_change":1821,"volume":788,"transactions":9,"vwap":2275},"2025-06-26",33.83,34.080002,34.077999,0.271,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2281,"change":2282,"percent_change":2283,"volume":1764,"transactions":9,"vwap":2281},"2025-06-25",33.84,33.86,33.807,-0.164,-0.48,{"date":2285,"open":2286,"high":2287,"low":2286,"close":2288,"change":2011,"percent_change":471,"volume":1395,"transactions":9,"vwap":2288},"2025-06-24",33.809,33.976,33.971,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2292,"change":2294,"percent_change":2295,"volume":889,"transactions":9,"vwap":2292},"2025-06-23",33.51,33.73,33.365,0.277,0.83,{"date":2297,"open":2298,"high":2298,"low":2299,"close":2300,"change":108,"percent_change":1103,"volume":889,"transactions":9,"vwap":2300},"2025-06-20",33.59,33.405,33.453,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2305,"change":2306,"percent_change":309,"volume":1035,"transactions":9,"vwap":2305},"2025-06-18",33.52,33.6,33.463,0.059,{"date":2308,"open":2304,"high":2304,"low":2309,"close":2310,"change":2311,"percent_change":880,"volume":1395,"transactions":9,"vwap":2310},"2025-06-17",33.39,33.404,-0.246,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2315,"change":2317,"percent_change":2318,"volume":2184,"transactions":9,"vwap":2315},"2025-06-16",33.64,33.65,33.63,0.186,0.56,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2323,"change":2324,"percent_change":1378,"volume":2325,"transactions":9,"vwap":2323},"2025-06-13",33.67,33.75,33.464,-0.401,1100,{"date":2327,"open":2328,"high":2329,"low":2328,"close":2329,"change":1470,"percent_change":2060,"volume":2330,"transactions":9,"vwap":2329},"2025-06-12",33.71,33.865,1500,{"date":2332,"open":2333,"high":2333,"low":2334,"close":2335,"change":535,"percent_change":1720,"volume":1715,"transactions":9,"vwap":2335},"2025-06-11",33.93,33.72,33.77,{"date":2337,"open":2328,"high":2273,"low":2328,"close":2338,"change":1309,"percent_change":1133,"volume":1965,"transactions":9,"vwap":2338},"2025-06-10",33.82,{"date":2340,"open":2304,"high":2341,"low":2342,"close":2321,"change":1993,"percent_change":2198,"volume":795,"transactions":9,"vwap":2321},"2025-06-09",33.78,33.58,{"date":2344,"open":2304,"high":2304,"low":2345,"close":2298,"change":1394,"percent_change":2346,"volume":2111,"transactions":9,"vwap":2298},"2025-06-06",33.53,1.04,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2352,"change":1667,"percent_change":1125,"volume":1715,"transactions":9,"vwap":2352},"2025-06-05",33.21,33.4,33.18,33.245,{"date":2354,"open":2309,"high":2355,"low":2356,"close":2357,"change":2152,"percent_change":961,"volume":2358,"transactions":9,"vwap":2357},"2025-06-04",33.41,33.27,33.28,3800,{"date":2360,"open":2361,"high":2355,"low":2362,"close":2363,"change":377,"percent_change":1930,"volume":2364,"transactions":9,"vwap":2363},"2025-06-03",33.108,33.105,33.35,118400,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2370,"change":1907,"percent_change":1721,"volume":2371,"transactions":9,"vwap":2370},"2025-06-02",32.839,32.98,32.76,32.96,35300,{"date":2373,"open":2368,"high":2374,"low":2375,"close":2374,"change":712,"percent_change":2376,"volume":1647,"transactions":9,"vwap":2374},"2025-05-30",33.099998,32.94,0.21,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2380,"change":921,"percent_change":900,"volume":970,"transactions":9,"vwap":2380},"2025-05-29",32.9,33.029999,32.84,{"date":2383,"open":2380,"high":2384,"low":2385,"close":2386,"change":1061,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2386},"2025-05-28",33.040001,32.92,32.93,-0.66,49100,{"date":2390,"open":2381,"high":2391,"low":2381,"close":2391,"change":2392,"percent_change":2393,"volume":2247,"transactions":9,"vwap":2391},"2025-05-27",33.15,0.514,1.57,{"date":2395,"open":2396,"high":2397,"low":2396,"close":2397,"change":2398,"percent_change":203,"volume":2399,"transactions":9,"vwap":2397},"2025-05-23",32.53,32.636,-0.111,1200,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":2406,"percent_change":1674,"volume":2407,"transactions":9,"vwap":2405},"2025-05-22",32.74,32.81,32.64,32.747,-0.173,4400,{"date":2409,"open":2410,"high":2410,"low":2385,"close":2385,"change":2411,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2385},"2025-05-21",33.31,-0.64,-1.91,1400,{"date":2415,"open":2303,"high":2416,"low":2417,"close":2418,"change":19,"percent_change":19,"volume":2247,"transactions":9,"vwap":2418},"2025-05-20",33.62,33.49,33.56,{"date":2420,"open":2421,"high":2418,"low":2421,"close":2418,"change":712,"percent_change":2376,"volume":733,"transactions":9,"vwap":2418},"2025-05-19",33.13,{"date":2423,"open":2421,"high":2417,"low":2421,"close":2417,"change":572,"percent_change":1162,"volume":1828,"transactions":9,"vwap":2417},"2025-05-16",{"date":2425,"open":2426,"high":2391,"low":2427,"close":2391,"change":2428,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2391},"2025-05-15",32.888,32.87,0.323,0.98,12600,{"date":2432,"open":2433,"high":2433,"low":2434,"close":2435,"change":1833,"percent_change":1213,"volume":2243,"transactions":9,"vwap":2435},"2025-05-14",32.89,32.784,32.827,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":2442,"percent_change":183,"volume":1680,"transactions":9,"vwap":2441},"2025-05-13",33.09,33.12,32.998,33.007,-0.008,{"date":2444,"open":2445,"high":2446,"low":2368,"close":2447,"change":2448,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2447},"2025-05-12",33.078999,33.080002,33.014999,0.565,1.74,2100,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2456,"change":2162,"percent_change":921,"volume":2457,"transactions":9,"vwap":2456},"2025-05-09",32.491,32.55,32.38,32.45,198600,{"date":2459,"open":2460,"high":2461,"low":2460,"close":2462,"change":2463,"percent_change":2318,"volume":2091,"transactions":9,"vwap":2462},"2025-05-08",32.35,32.678,32.416,0.179,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":737,"percent_change":827,"volume":2166,"transactions":9,"vwap":2469},"2025-05-07",32.29,32.37,32.067001,32.237,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2474,"change":1953,"percent_change":271,"volume":2091,"transactions":9,"vwap":2474},"2025-05-06",32.247,32.286,32.184,{"date":2476,"open":2477,"high":2478,"low":2477,"close":2479,"change":2480,"percent_change":1061,"volume":761,"transactions":9,"vwap":2479},"2025-05-05",32.25,32.52,32.327,-0.072,{"date":2482,"open":2483,"high":2484,"low":2483,"close":2485,"change":2486,"percent_change":2487,"volume":1715,"transactions":9,"vwap":2485},"2025-05-02",32.26,32.44,32.399,0.505,1.58,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2492,"change":1827,"percent_change":2493,"volume":795,"transactions":9,"vwap":2492},"2025-05-01",32.0099983,32.07,31.894,0.37,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2497,"change":2499,"percent_change":572,"volume":2184,"transactions":9,"vwap":2497},"2025-04-30",31.459,31.775,31.4,0.108,{"date":2501,"open":2502,"high":2503,"low":2502,"close":2504,"change":1756,"percent_change":953,"volume":2413,"transactions":9,"vwap":2504},"2025-04-29",31.38,31.72,31.667,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2510,"change":433,"percent_change":827,"volume":1853,"transactions":9,"vwap":2510},"2025-04-28",31.42,31.48,31.34,31.456,{"date":2512,"open":2502,"high":2513,"low":2514,"close":2515,"change":2516,"percent_change":517,"volume":2079,"transactions":9,"vwap":2515},"2025-04-25",31.45,31.36,31.406,-0.084,{"date":2518,"open":2519,"high":2520,"low":2498,"close":2521,"change":572,"percent_change":1543,"volume":1373,"transactions":9,"vwap":2521},"2025-04-24",31.438,31.5,31.49,{"date":2523,"open":2524,"high":2524,"low":2525,"close":2526,"change":2527,"percent_change":2528,"volume":1005,"transactions":9,"vwap":2526},"2025-04-23",31.6,31.02,31.15,0.43,1.4,{"date":175,"open":2530,"high":2531,"low":171,"close":2531,"change":2532,"percent_change":752,"volume":1207,"transactions":9,"vwap":2531},30.506,30.72,0.214]