[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BUSA":3,"homepage-market-summary":29,"stock-historical-BUSA":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"BUSA","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Brandes U.S. Value ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.5951,0.629912,"Quarterly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},39.49,39.5333,39.4,39.38,0.11,0.28,19538.552584,42.74,34,26273.47275842231,62.8,751,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},30.025,24973,9115041.662364,29.73,"2025-04-22",[181,184,192,201,210,221,230,239,248,257,267,278,287,298,309,319,328,338,348,357,368,378,388,397,407,417,427,437,445,455,465,473,481,490,500,510,519,530,540,550,560,571,582,591,600,610,619,628,637,647,657,666,675,683,693,702,710,718,728,738,747,752,759,765,773,779,788,795,800,808,815,822,830,837,845,851,859,865,872,877,885,892,897,906,914,923,929,935,941,948,956,964,972,981,989,998,1005,1011,1017,1024,1032,1039,1047,1053,1057,1063,1071,1076,1080,1085,1089,1095,1102,1108,1112,1118,1121,1126,1133,1136,1142,1149,1157,1162,1171,1178,1184,1190,1199,1206,1213,1219,1227,1232,1237,1244,1252,1259,1266,1273,1277,1284,1291,1297,1302,1308,1317,1323,1328,1334,1339,1344,1348,1352,1359,1367,1372,1376,1381,1388,1392,1398,1404,1410,1416,1423,1429,1433,1439,1445,1450,1456,1463,1467,1472,1479,1486,1493,1502,1508,1513,1521,1525,1530,1535,1540,1544,1548,1555,1561,1568,1574,1581,1586,1591,1596,1603,1609,1614,1619,1625,1632,1638,1643,1649,1655,1659,1664,1670,1678,1686,1694,1699,1705,1713,1719,1725,1732,1738,1744,1753,1760,1767,1774,1781,1788,1795,1801,1808,1815,1821,1827,1832,1841,1846,1853,1859,1862,1870,1875,1883,1887,1894,1899,1906,1912,1918,1925,1931,1936,1940,1945,1952,1959,1964,1969,1977,1984,1989,1994,1998,2002,2007,2010,2015,2018,2022,2025,2030,2035,2039,2042,2044,2049,2053,2059,2063,2069,2072,2076,2079,2086,2093,2100,2105,2111,2119,2124,2131,2136,2144,2149,2154,2159,2163,2170,2174,2182,2188,2193,2199,2203,2206,2213,2217,2221,2228,2233,2238,2241,2245,2248,2253,2259,2265,2268,2273,2279,2283,2290,2294,2302,2307,2311,2318,2324,2331,2337,2340,2345,2349,2354,2358,2364,2371,2377,2383,2388,2393,2397,2404,2410,2417,2423,2431,2436,2441,2446,2452,2456,2461,2465,2472,2477,2483,2489,2493,2501,2505,2510,2516,2522,2527,2533,2539],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},162,39.4604,{"date":185,"open":186,"high":187,"low":188,"close":20,"change":21,"percent_change":22,"volume":189,"transactions":190,"vwap":191},"2026-10-01",39.32,39.51,39.2895,22650.616546,158,39.3639,{"date":193,"open":194,"high":194,"low":195,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",39.69,39.27,-0.3399,-0.86,23315.295051,176,39.5006,{"date":202,"open":203,"high":203,"low":20,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",39.68,39.6099,-0.3501,-0.88,19519.579038,124,39.4737,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",40,40.07,39.86,39.96,-0.1787,-0.45,22316.38865,171,39.9738,{"date":222,"open":223,"high":224,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-25",39.84,40.1387,0.2687,0.67,22440.7834,122,40.0356,{"date":231,"open":212,"high":232,"low":233,"close":234,"change":235,"percent_change":217,"volume":236,"transactions":237,"vwap":238},"2026-09-24",40.13,39.787,39.87,-0.18,16583.1794,120,39.9156,{"date":240,"open":241,"high":241,"low":242,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-23",40.42,40.05,-0.35,-0.87,22172.9354,123,40.2827,{"date":249,"open":250,"high":250,"low":251,"close":252,"change":253,"percent_change":217,"volume":254,"transactions":255,"vwap":256},"2026-09-22",40.67,40.365,40.4,-0.1811,28233.0004,141,40.4693,{"date":258,"open":259,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-21",40.705,40.46,40.5811,-0.0106,-0.03,35763.203174,182,40.6141,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-18",40.6,40.655,40.55,40.5917,-0.3198,-0.78,12459.0523,105,40.6056,{"date":279,"open":280,"high":280,"low":281,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-17",41.23,40.9115,0.0115,0.03,33629.484428,121,41.0262,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-16",41.345,41.3999,40.82,40.9,-0.55,-1.33,16875.759748,117,41.2459,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-15",41.48,41.6299,41.4301,41.45,-0.1946,-0.47,17884.015466,77,41.4796,{"date":310,"open":311,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-14",41.82,41.56,41.6446,0.0905,0.22,9299.450781,100,41.6839,{"date":320,"open":321,"high":321,"low":322,"close":323,"change":324,"percent_change":136,"volume":325,"transactions":326,"vwap":327},"2026-09-11",41.6,41.42,41.5541,0.274,18465.8457,156,41.5069,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":293,"volume":335,"transactions":336,"vwap":337},"2026-09-10",41.35,41.435,41.24,41.2801,-0.2278,50768.878653,192,41.3217,{"date":339,"open":340,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-09",41.85,41.49,41.5079,-0.3321,-0.79,21503.288653,136,41.6119,{"date":349,"open":350,"high":350,"low":351,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-08",42.2,41.84,-0.58,-1.37,31787.3665,153,41.963,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-04",42.35,42.54,42.34,42.42,-0.2796,-0.65,23901.3417,181,42.4591,{"date":369,"open":370,"high":24,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-03",42.48,42.4,42.6996,0.3696,0.87,23665.6431,151,42.6406,{"date":379,"open":380,"high":381,"low":380,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-02",42.19,42.58,42.33,0.2409,0.57,19296.089231,99,42.4159,{"date":389,"open":390,"high":390,"low":391,"close":392,"change":393,"percent_change":217,"volume":394,"transactions":395,"vwap":396},"2026-09-01",42.47,42.04,42.0891,-0.1909,17875.108,88,42.2235,{"date":398,"open":399,"high":400,"low":350,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-31",42.2701,42.31,42.28,-0.1801,-0.42,22160.663965,126,42.2623,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":126,"volume":414,"transactions":415,"vwap":416},"2026-08-28",42.391,42.49,42.36,42.4601,0.1678,17709.1577,108,42.4065,{"date":418,"open":400,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-27",42.485,42.17,42.2923,-0.2277,-0.54,10198.7827,87,42.388,{"date":428,"open":381,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-26",42.6228,42.4947,42.52,-0.02,-0.05,16789.6567,84,42.5448,{"date":438,"open":371,"high":439,"low":371,"close":360,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-25",42.5939,-0.11,-0.26,14849.8397,127,42.5206,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":317,"vwap":454},"2026-08-24",42.51,42.655,42.44,42.65,0.185,0.44,14997.936177,42.5352,{"date":456,"open":390,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-21",42.57,42.41,42.465,0.3398,0.81,21764.503158,96,42.4697,{"date":466,"open":371,"high":390,"low":467,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-20",42.1252,-0.1948,-0.46,21978.89388,95,42.3167,{"date":474,"open":380,"high":475,"low":380,"close":476,"change":452,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-19",42.6704,42.32,1.05,21660.0107,115,42.4509,{"date":482,"open":483,"high":484,"low":485,"close":485,"change":486,"percent_change":263,"volume":487,"transactions":488,"vwap":489},"2026-08-18",42.055,42.16,41.88,-0.0145,18413.4307,97,42.0677,{"date":491,"open":492,"high":493,"low":494,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-17",42.0305,42.1425,41.8945,-0.3055,-0.72,19313.795075,129,42.0256,{"date":501,"open":502,"high":503,"low":504,"close":350,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-14",42.11,42.21,42.1,0.12,0.29,30993.2054,159,42.177,{"date":511,"open":512,"high":513,"low":340,"close":514,"change":515,"percent_change":51,"volume":516,"transactions":517,"vwap":518},"2026-08-13",41.92,42.1092,42.08,0.206,23004.77076,76,41.9674,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-12",41.71,41.96,41.679,41.874,0.1127,0.27,15414.6237,57,41.7593,{"date":531,"open":512,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-11",41.94,41.6808,41.7613,0.0773,0.19,26338.0244,145,41.8078,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":479,"vwap":549},"2026-08-10",41.6481,41.692164,41.5597,41.684,0.1756,0.42,15117.240946,41.6228,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":506,"volume":557,"transactions":558,"vwap":559},"2026-08-07",41.32,41.54,41.27,41.5084,0.1184,11474.1947,130,41.4857,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-06",41.665,41.8533,41.36,41.39,-0.1493,-0.36,16039.809977,83,41.4667,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-05",41.66,41.68,41.4388,41.5393,0.0093,0.02,22359.8537,80,41.543,{"date":583,"open":584,"high":553,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-04",40.89,41.53,0.455,1.11,26464.9366,98,41.2318,{"date":592,"open":593,"high":594,"low":292,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":405,"vwap":599},"2026-08-03",41.13,41.26,41.075,0.205,0.5,37182.042887,41.0321,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":-6,"volume":607,"transactions":608,"vwap":609},"2026-07-31",40.73,40.975,40.5717,40.87,-0.0013,13992.1977,118,40.8531,{"date":611,"open":612,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":376,"vwap":618},"2026-07-30",41.2158,40.3998,40.8713,-0.4121,-1,16159.764119,40.6986,{"date":620,"open":621,"high":622,"low":590,"close":623,"change":624,"percent_change":197,"volume":625,"transactions":626,"vwap":627},"2026-07-29",41.52,41.62,41.2834,-0.3582,23081.683691,106,41.461,{"date":629,"open":630,"high":631,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-28",41.18,41.6416,0.7016,1.71,25747.1357,101,41.5657,{"date":638,"open":639,"high":640,"low":292,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-27",40.98,41.0068,40.94,0.3033,0.75,13483.6941,71,40.9516,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":626,"vwap":656},"2026-07-24",40.52,40.7685,40.51,40.6367,0.6054,1.51,18752.33348,40.6241,{"date":658,"open":212,"high":659,"low":660,"close":661,"change":662,"percent_change":469,"volume":663,"transactions":664,"vwap":665},"2026-07-23",40.19,39.92,40.0313,-0.187,12596.0542,60,40.0218,{"date":667,"open":668,"high":669,"low":232,"close":670,"change":671,"percent_change":578,"volume":672,"transactions":673,"vwap":674},"2026-07-22",40.3999,40.44,40.2183,0.0062,23102.2497,68,40.2893,{"date":676,"open":677,"high":678,"low":212,"close":679,"change":680,"percent_change":283,"volume":681,"transactions":626,"vwap":682},"2026-07-21",40.1,40.23,40.2121,0.0121,20692.821,40.1559,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":285,"vwap":692},"2026-07-20",40.34,40.3699,40.17,40.2,-0.2102,-0.52,15525.128682,40.2983,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":441,"volume":700,"transactions":415,"vwap":701},"2026-07-17",40.66,40.6699,40.32,40.4102,-0.1069,18863.7277,40.435,{"date":703,"open":677,"high":704,"low":677,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":395,"vwap":709},"2026-07-16",40.5699,40.5171,0.5071,1.27,13051.7177,40.4609,{"date":711,"open":712,"high":713,"low":212,"close":714,"change":715,"percent_change":578,"volume":716,"transactions":498,"vwap":717},"2026-07-15",40.06,40.3099,40.01,0.0098,27162.0167,40.1142,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":274,"volume":725,"transactions":726,"vwap":727},"2026-07-14",40.24,40.2699,39.93,40.0002,-0.3153,19758.615764,109,40.061,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":608,"vwap":737},"2026-07-13",40.38,40.39,40.27,40.3155,0.1805,0.45,17002.2907,40.3267,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-10",40.15,40.22,40.11,40.135,0.135,0.34,12000,{"date":748,"open":749,"high":687,"low":749,"close":212,"change":505,"percent_change":750,"volume":751,"transactions":9,"vwap":212},"2026-07-09",39.91,0.3,16300,{"date":753,"open":754,"high":754,"low":214,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-08",40.3,39.88,-0.503,-1.25,21600,{"date":760,"open":271,"high":271,"low":761,"close":762,"change":763,"percent_change":136,"volume":764,"transactions":9,"vwap":762},"2026-07-07",40.331,40.383,0.264,13400,{"date":766,"open":767,"high":687,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-06",40.099998,39.897,40.119,-0.081,-0.2,11900,{"date":774,"open":775,"high":688,"low":775,"close":688,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":688},"2026-07-02",39.94,0.435,1.09,20800,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-01",39.59,39.98,39.553,39.765,0.325,0.82,21000,{"date":789,"open":790,"high":791,"low":19,"close":792,"change":793,"percent_change":293,"volume":794,"transactions":9,"vwap":792},"2026-06-30",39.53,39.55,39.44,-0.217,16700,{"date":796,"open":749,"high":775,"low":781,"close":797,"change":798,"percent_change":799,"volume":778,"transactions":9,"vwap":797},"2026-06-29",39.657,-0.155,-0.39,{"date":801,"open":802,"high":803,"low":802,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-06-26",39.47,39.899,39.812,0.272,0.69,26800,{"date":809,"open":792,"high":810,"low":792,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-25",39.955,39.54,0.21,0.53,19800,{"date":816,"open":817,"high":818,"low":817,"close":819,"change":820,"percent_change":226,"volume":821,"transactions":9,"vwap":819},"2026-06-24",39.17,39.425,39.33,0.26,23300,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":505,"percent_change":828,"volume":829,"transactions":9,"vwap":827},"2026-06-23",39.09,39.19,39.049999,39.07,0.31,43400,{"date":831,"open":832,"high":833,"low":834,"close":832,"change":433,"percent_change":835,"volume":836,"transactions":9,"vwap":832},"2026-06-22",38.95,39.13,38.88,-0.13,34800,{"date":838,"open":839,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-18",39.5,38.97,39,-0.3,-0.76,22100,{"date":846,"open":775,"high":847,"low":848,"close":848,"change":849,"percent_change":850,"volume":794,"transactions":9,"vwap":848},"2026-06-17",40.034,39.3,-0.668,-1.67,{"date":852,"open":853,"high":854,"low":749,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-16",39.95,40.064999,39.968,0.071,0.18,15700,{"date":860,"open":861,"high":687,"low":768,"close":768,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":768},"2026-06-15",40.145,-0.223,-0.56,31300,{"date":866,"open":867,"high":659,"low":868,"close":869,"change":22,"percent_change":870,"volume":871,"transactions":9,"vwap":869},"2026-06-12",39.965,39.89,40.12,0.7,81000,{"date":873,"open":790,"high":782,"low":17,"close":223,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":223},"2026-06-11",0.41,1.04,9900,{"date":878,"open":879,"high":234,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-10",39.685,39.402,39.43,-0.247,-0.62,8500,{"date":886,"open":887,"high":887,"low":819,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-09",39.76,39.677,0.347,0.88,23700,{"date":893,"open":894,"high":187,"low":819,"close":819,"change":895,"percent_change":243,"volume":896,"transactions":9,"vwap":819},"2026-06-08",39.35,-0.139,12300,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-05",39.58,39.6,39.429,39.469,-0.016,-0.04,13000,{"date":907,"open":908,"high":909,"low":908,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-04",39.15,39.57,39.485,0.542,1.39,19500,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-03",38.9,39.02,38.89,38.943,-0.067,-0.17,8400,{"date":924,"open":832,"high":925,"low":926,"close":927,"change":111,"percent_change":263,"volume":928,"transactions":9,"vwap":927},"2026-06-02",39.088001,38.91,39.0099983,11000,{"date":930,"open":931,"high":827,"low":932,"close":917,"change":933,"percent_change":526,"volume":934,"transactions":9,"vwap":917},"2026-06-01",38.8,38.73,0.106,18500,{"date":936,"open":832,"high":937,"low":938,"close":938,"change":939,"percent_change":842,"volume":940,"transactions":9,"vwap":938},"2026-05-29",39.11,38.914,-0.116,11500,{"date":942,"open":943,"high":944,"low":943,"close":945,"change":946,"percent_change":947,"volume":934,"transactions":9,"vwap":945},"2026-05-28",38.85,39.18,39.029999,0.04,0.1,{"date":949,"open":817,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-05-27",39.23,38.98,38.99,-0.085,-0.22,15200,{"date":957,"open":958,"high":959,"low":958,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-05-26",38.94,39.108,39.075001,0.139,0.36,28000,{"date":965,"open":966,"high":951,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-05-22",38.87,38.79,38.936,0.226,0.58,12800,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-05-21",38.46,38.76,38.23,38.71,0.15,0.39,15900,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":820,"percent_change":987,"volume":988,"transactions":9,"vwap":986},"2026-05-20",38.33,38.606,38.15,38.56,0.68,21100,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-05-19",38.39,38.495,38.13,38.3,-0.12,-0.31,22800,{"date":999,"open":1000,"high":1001,"low":1000,"close":1002,"change":151,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1002},"2026-05-18",38.060001,38.48,38.42,0.92,28400,{"date":1006,"open":994,"high":994,"low":1007,"close":1008,"change":1009,"percent_change":616,"volume":1010,"transactions":9,"vwap":1008},"2026-05-15",38.041,38.07,-0.385,19300,{"date":1012,"open":983,"high":1013,"low":983,"close":1014,"change":451,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1014},"2026-05-14",38.61,38.455,0.48,24000,{"date":1018,"open":983,"high":1019,"low":1020,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-13",38.4,38.27,-0.255,-0.66,8700,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":750,"volume":1031,"transactions":9,"vwap":1029},"2026-05-12",38.38,38.563,38.141,38.525,0.115,27000,{"date":1033,"open":1034,"high":1034,"low":1035,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-11",38.75,38.41,-0.219,-0.57,11600,{"date":1040,"open":932,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-08",38.792,38.6,38.629,0.019,0.05,14700,{"date":1048,"open":931,"high":1049,"low":1050,"close":1013,"change":441,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1013},"2026-05-07",39.025002,38.566,-0.67,14800,{"date":1054,"open":1034,"high":1055,"low":1034,"close":966,"change":979,"percent_change":101,"volume":1056,"transactions":9,"vwap":966},"2026-05-06",39.060001,13500,{"date":1058,"open":1002,"high":1059,"low":1060,"close":1001,"change":1061,"percent_change":51,"volume":1062,"transactions":9,"vwap":1001},"2026-05-05",38.65,38.25,0.188,44700,{"date":1064,"open":1065,"high":1066,"low":1060,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-04",38.51,38.62,38.292,-0.415,-1.07,10000,{"date":1072,"open":917,"high":1073,"low":1074,"close":1074,"change":1075,"percent_change":1051,"volume":891,"transactions":9,"vwap":1074},"2026-05-01",39.078999,38.707,-0.263,{"date":1077,"open":1078,"high":951,"low":1078,"close":840,"change":51,"percent_change":707,"volume":1079,"transactions":9,"vwap":840},"2026-04-30",38.54,18800,{"date":1081,"open":1001,"high":1082,"low":1026,"close":1001,"change":1083,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1001},"2026-04-29",38.53,0,20100,{"date":1086,"open":1087,"high":1087,"low":1088,"close":1001,"change":432,"percent_change":433,"volume":955,"transactions":9,"vwap":1001},"2026-04-28",38.57,38.412,{"date":1090,"open":1019,"high":1091,"low":1019,"close":1092,"change":1093,"percent_change":1094,"volume":778,"transactions":9,"vwap":1092},"2026-04-27",38.668,38.5,0.049,0.13,{"date":1096,"open":1087,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":821,"transactions":9,"vwap":1099},"2026-04-24",38.59,38.394,38.451,-0.399,-1.03,{"date":1103,"open":1104,"high":1105,"low":1106,"close":943,"change":1107,"percent_change":962,"volume":988,"transactions":9,"vwap":943},"2026-04-23",38.72,38.92,38.68,0.14,{"date":1109,"open":952,"high":952,"low":1110,"close":977,"change":954,"percent_change":1037,"volume":1111,"transactions":9,"vwap":977},"2026-04-22",38.679,20600,{"date":1113,"open":944,"high":819,"low":1114,"close":1115,"change":904,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1115},"2026-04-21",38.893,38.93,-0.1,24200,{"date":1119,"open":834,"high":833,"low":834,"close":840,"change":263,"percent_change":1120,"volume":1046,"transactions":9,"vwap":840},"2026-04-20",-0.08,{"date":1122,"open":1123,"high":1124,"low":1123,"close":841,"change":1015,"percent_change":1125,"volume":940,"transactions":9,"vwap":841},"2026-04-17",38.7,39.21,1.25,{"date":1127,"open":1128,"high":1129,"low":1128,"close":1130,"change":1131,"percent_change":812,"volume":1132,"transactions":9,"vwap":1130},"2026-04-16",38.36,38.611,38.52,0.08,18000,{"date":1134,"open":1013,"high":1013,"low":994,"close":1135,"change":1083,"percent_change":1083,"volume":913,"transactions":9,"vwap":1135},"2026-04-15",38.44,{"date":1137,"open":991,"high":1138,"low":991,"close":1135,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1135},"2026-04-14",38.55,0.025,0.07,23200,{"date":1143,"open":1144,"high":1145,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-04-13",37.87,38.415,0.446,1.17,11800,{"date":1150,"open":1151,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-04-10",38.248,37.963,37.969,-0.371,-0.97,9700,{"date":1158,"open":993,"high":1026,"low":1159,"close":1160,"change":947,"percent_change":820,"volume":1161,"transactions":9,"vwap":1160},"2026-04-09",38.09,38.34,40500,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-04-08",38.155,38.258,38.084999,38.24,0.79,2.11,9300,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":946,"percent_change":21,"volume":1177,"transactions":9,"vwap":1176},"2026-04-07",37.42,37.575,37.32,37.45,16600,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":21,"percent_change":506,"volume":997,"transactions":9,"vwap":1183},"2026-04-06",37.315,37.43,37.26,37.41,{"date":1185,"open":1186,"high":1187,"low":1186,"close":1188,"change":21,"percent_change":750,"volume":1189,"transactions":9,"vwap":1188},"2026-04-02",36.98,37.46,37.3,41700,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-04-01",37.16,37.37,37.15,37.19,0.17,0.46,14400,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":987,"percent_change":1205,"volume":814,"transactions":9,"vwap":1204},"2026-03-31",36.66,37.14,36.51,37.02,1.87,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":690,"volume":971,"transactions":9,"vwap":1211},"2026-03-30",36.49,36.63,36.191,36.34,-0.19,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1217,"change":1218,"percent_change":1101,"volume":794,"transactions":9,"vwap":1217},"2026-03-27",36.82,37.029999,36.53,-0.38,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-03-26",36.93,37.25,36.91,-0.277,-0.74,105700,{"date":1228,"open":1182,"high":1182,"low":1216,"close":1229,"change":1230,"percent_change":643,"volume":1231,"transactions":9,"vwap":1229},"2026-03-25",37.187,0.277,16200,{"date":1233,"open":1234,"high":1202,"low":1235,"close":1223,"change":947,"percent_change":526,"volume":1236,"transactions":9,"vwap":1223},"2026-03-24",36.6,36.58,37500,{"date":1238,"open":1239,"high":1195,"low":1240,"close":1241,"change":979,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1241},"2026-03-23",37.07,36.8,36.81,1.07,20200,{"date":1245,"open":1246,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-03-20",36.69,36.4,36.42,-0.33,-0.9,24500,{"date":1253,"open":1208,"high":1254,"low":1208,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-03-19",36.876,36.75,-0.051,-0.14,17500,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1263,"change":1264,"percent_change":1265,"volume":913,"transactions":9,"vwap":1263},"2026-03-18",37,37.12,36.801,-0.529,-1.42,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":820,"percent_change":870,"volume":1272,"transactions":9,"vwap":1271},"2026-03-17",37.36,37.525,37.316,37.33,46000,{"date":1274,"open":1195,"high":1275,"low":1239,"close":1239,"change":857,"percent_change":51,"volume":1276,"transactions":9,"vwap":1239},"2026-03-16",37.288,33200,{"date":1278,"open":1279,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":243,"volume":1283,"transactions":9,"vwap":1281},"2026-03-13",37.38,36.88,36.89,-0.131,37400,{"date":1285,"open":1286,"high":1188,"low":1287,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-03-12",37.23,37.021,-0.539,-1.44,712600,{"date":1292,"open":1293,"high":1293,"low":1271,"close":1294,"change":1295,"percent_change":1212,"volume":1296,"transactions":9,"vwap":1294},"2026-03-11",37.58,37.56,-0.07,14900,{"date":1298,"open":1299,"high":1299,"low":1294,"close":1300,"change":921,"percent_change":217,"volume":1301,"transactions":9,"vwap":1300},"2026-03-10",38.0099983,37.63,25000,{"date":1303,"open":1304,"high":1305,"low":1221,"close":1306,"change":111,"percent_change":263,"volume":1307,"transactions":9,"vwap":1306},"2026-03-09",37.44,37.88,37.8,28200,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-03-06",37.5,37.885,37.412,37.81,-0.475,-1.24,35400,{"date":1318,"open":1078,"high":1066,"low":1319,"close":1320,"change":1321,"percent_change":757,"volume":1322,"transactions":9,"vwap":1320},"2026-03-05",38.229,38.285,-0.485,14000,{"date":1324,"open":931,"high":966,"low":1325,"close":1326,"change":1140,"percent_change":857,"volume":1327,"transactions":9,"vwap":1326},"2026-03-04",38.58,38.77,27900,{"date":1329,"open":1330,"high":1105,"low":1331,"close":1123,"change":1332,"percent_change":757,"volume":1333,"transactions":9,"vwap":1123},"2026-03-03",38.505,38.17,-0.49,27500,{"date":1335,"open":1336,"high":1337,"low":1336,"close":825,"change":1338,"percent_change":432,"volume":1327,"transactions":9,"vwap":825},"2026-03-02",38.84,39.37,-0.006,{"date":1340,"open":926,"high":950,"low":834,"close":1341,"change":1342,"percent_change":1140,"volume":1343,"transactions":9,"vwap":1341},"2026-02-27",39.196,0.026,21900,{"date":1345,"open":926,"high":1346,"low":926,"close":817,"change":750,"percent_change":1347,"volume":1084,"transactions":9,"vwap":817},"2026-02-26",39.235,0.77,{"date":1349,"open":916,"high":958,"low":1350,"close":966,"change":1094,"percent_change":745,"volume":1351,"transactions":9,"vwap":966},"2026-02-25",38.64,24100,{"date":1353,"open":1130,"high":1354,"low":1130,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-02-24",38.885,38.74,0.167,0.43,35600,{"date":1360,"open":1361,"high":1105,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-02-23",38.86,38.45,38.573,-0.427,-1.09,24700,{"date":1368,"open":927,"high":927,"low":1369,"close":841,"change":1370,"percent_change":745,"volume":1371,"transactions":9,"vwap":841},"2026-02-20",38.703,0.131,18900,{"date":1373,"open":1034,"high":1374,"low":1106,"close":1374,"change":1375,"percent_change":567,"volume":1301,"transactions":9,"vwap":1374},"2026-02-19",38.869,-0.141,{"date":1377,"open":1034,"high":1378,"low":1034,"close":927,"change":1379,"percent_change":37,"volume":1380,"transactions":9,"vwap":927},"2026-02-18",39.116,0.283,26700,{"date":1382,"open":1383,"high":1384,"low":986,"close":1385,"change":1386,"percent_change":1116,"volume":1387,"transactions":9,"vwap":1385},"2026-02-17",38.78,38.925,38.727,-0.039,25700,{"date":1389,"open":1065,"high":1115,"low":1065,"close":1390,"change":1391,"percent_change":131,"volume":1079,"transactions":9,"vwap":1390},"2026-02-13",38.766,0.301,{"date":1393,"open":825,"high":1394,"low":974,"close":1395,"change":1396,"percent_change":1397,"volume":1333,"transactions":9,"vwap":1395},"2026-02-12",39.25,38.465,-0.786,-2,{"date":1399,"open":187,"high":187,"low":1400,"close":1401,"change":1402,"percent_change":1131,"volume":1403,"transactions":9,"vwap":1401},"2026-02-11",39.144,39.251,0.031,20900,{"date":1405,"open":1406,"high":20,"low":1407,"close":1408,"change":578,"percent_change":1045,"volume":1409,"transactions":9,"vwap":1408},"2026-02-10",39.291,39.16,39.22,34200,{"date":1411,"open":819,"high":1412,"low":1413,"close":1414,"change":954,"percent_change":863,"volume":1415,"transactions":9,"vwap":1414},"2026-02-09",39.356,39.12,39.2,10400,{"date":1417,"open":908,"high":1418,"low":1419,"close":1420,"change":643,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1420},"2026-02-06",39.46,39.099998,39.42,1.94,21500,{"date":1424,"open":1078,"high":1383,"low":1425,"close":1426,"change":1120,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1426},"2026-02-05",38.49,38.67,-0.21,23000,{"date":1430,"open":1082,"high":1431,"low":1082,"close":1034,"change":828,"percent_change":461,"volume":1432,"transactions":9,"vwap":1034},"2026-02-04",38.876,27700,{"date":1434,"open":1435,"high":1436,"low":1164,"close":1135,"change":1437,"percent_change":283,"volume":1438,"transactions":9,"vwap":1135},"2026-02-03",38.43,38.69,0.012,26200,{"date":1440,"open":1441,"high":1442,"low":1441,"close":1442,"change":1443,"percent_change":987,"volume":1444,"transactions":9,"vwap":1442},"2026-02-02",38.16,38.428,0.258,30200,{"date":1446,"open":993,"high":1447,"low":1448,"close":1331,"change":578,"percent_change":1045,"volume":1449,"transactions":9,"vwap":1331},"2026-01-30",38.205,37.92,10700,{"date":1451,"open":1452,"high":1453,"low":1454,"close":985,"change":857,"percent_change":1455,"volume":963,"transactions":9,"vwap":985},"2026-01-29",38.19,38.239,37.95,0.47,{"date":1457,"open":985,"high":985,"low":1458,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-01-28",37.89,37.97,-0.23,-0.6,56100,{"date":1464,"open":1060,"high":1060,"low":1159,"close":1465,"change":904,"percent_change":1116,"volume":1466,"transactions":9,"vwap":1465},"2026-01-27",38.2,16800,{"date":1468,"open":1441,"high":1469,"low":1470,"close":1167,"change":1094,"percent_change":745,"volume":1471,"transactions":9,"vwap":1167},"2026-01-26",38.35,38.080002,100500,{"date":1473,"open":1474,"high":976,"low":1475,"close":1476,"change":1477,"percent_change":293,"volume":1478,"transactions":9,"vwap":1476},"2026-01-23",38.22,38.040001,38.11,-0.209,28600,{"date":1480,"open":1481,"high":1035,"low":1441,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2026-01-22",38.31,38.319,0.199,0.52,19900,{"date":1487,"open":1488,"high":976,"low":1488,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2026-01-21",37.76,38.12,0.6,1.6,40000,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-01-20",37.66,37.9,37.471,37.52,-0.515,-1.35,34100,{"date":1503,"open":1481,"high":1481,"low":1299,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2026-01-16",38.035,-0.195,-0.51,46500,{"date":1509,"open":1159,"high":1167,"low":1510,"close":976,"change":812,"percent_change":1511,"volume":1512,"transactions":9,"vwap":976},"2026-01-15",38,0.55,30000,{"date":1514,"open":1515,"high":1516,"low":1515,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2026-01-14",37.67,38.044998,38.02,0.24,0.64,19100,{"date":1522,"open":1496,"high":1496,"low":1523,"close":1524,"change":1120,"percent_change":1427,"volume":1520,"transactions":9,"vwap":1524},"2026-01-13",37.65,37.78,{"date":1526,"open":1488,"high":1527,"low":1528,"close":1527,"change":263,"percent_change":1120,"volume":1529,"transactions":9,"vwap":1527},"2026-01-12",37.86,37.69,51200,{"date":1531,"open":1532,"high":1533,"low":1144,"close":1458,"change":1083,"percent_change":1083,"volume":1534,"transactions":9,"vwap":1458},"2026-01-09",37.96,38.111,22300,{"date":1536,"open":1279,"high":1537,"low":1279,"close":1458,"change":1455,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1458},"2026-01-08",37.91,1.26,30100,{"date":1541,"open":1515,"high":1515,"low":1542,"close":1173,"change":1218,"percent_change":1543,"volume":1111,"transactions":9,"vwap":1173},"2026-01-07",37.34,-1.01,{"date":1545,"open":1268,"high":1546,"low":1268,"close":1306,"change":979,"percent_change":875,"volume":1547,"transactions":9,"vwap":1306},"2026-01-06",37.83,23100,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1183,"change":813,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1183},"2026-01-05",37.11,37.53,37.080002,1.44,24400,{"date":1556,"open":1234,"high":1557,"low":1558,"close":1280,"change":1559,"percent_change":65,"volume":1560,"transactions":9,"vwap":1280},"2026-01-02",36.94,36.43,0.33,39300,{"date":1562,"open":1563,"high":1564,"low":1203,"close":1565,"change":1566,"percent_change":843,"volume":1567,"transactions":9,"vwap":1565},"2025-12-31",36.85,36.9,36.55,-0.28,11100,{"date":1569,"open":1570,"high":1281,"low":1571,"close":1572,"change":235,"percent_change":1332,"volume":1573,"transactions":9,"vwap":1572},"2025-12-30",36.87,36.79,36.83,35000,{"date":1575,"open":1576,"high":1576,"low":1186,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2025-12-29",37.13,37.0099983,-0.16,-0.43,10600,{"date":1582,"open":1192,"high":1583,"low":1584,"close":1583,"change":1140,"percent_change":536,"volume":1585,"transactions":9,"vwap":1583},"2025-12-26",37.17,37.035999,30900,{"date":1587,"open":1557,"high":1588,"low":1557,"close":1589,"change":812,"percent_change":384,"volume":1590,"transactions":9,"vwap":1589},"2025-12-24",37.21,37.099998,27300,{"date":1592,"open":1593,"high":1557,"low":1593,"close":1281,"change":1594,"percent_change":433,"volume":1595,"transactions":9,"vwap":1281},"2025-12-23",36.84,-0.019,29900,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":1602,"percent_change":101,"volume":1038,"transactions":9,"vwap":1601},"2025-12-22",36.73,36.92,36.68,36.909,0.369,{"date":1604,"open":1605,"high":1606,"low":1605,"close":1607,"change":1094,"percent_change":962,"volume":1608,"transactions":9,"vwap":1607},"2025-12-19",36.37,36.62,36.54,30300,{"date":1610,"open":1611,"high":1209,"low":1211,"close":1612,"change":1140,"percent_change":536,"volume":1613,"transactions":9,"vwap":1612},"2025-12-18",36.45,36.41,24600,{"date":1615,"open":1616,"high":1617,"low":1211,"close":1211,"change":111,"percent_change":263,"volume":1618,"transactions":9,"vwap":1211},"2025-12-17",36.47,36.535,16100,{"date":1620,"open":1621,"high":1621,"low":1622,"close":1623,"change":403,"percent_change":1624,"volume":1251,"transactions":9,"vwap":1623},"2025-12-16",36.72,36.23,36.35,-1.14,{"date":1626,"open":1571,"high":1241,"low":1627,"close":1628,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1628},"2025-12-15",36.64,36.77,0.086,0.23,35900,{"date":1633,"open":1634,"high":1241,"low":1234,"close":1635,"change":1636,"percent_change":441,"volume":1637,"transactions":9,"vwap":1635},"2025-12-12",36.792,36.684,-0.096,29500,{"date":1639,"open":1640,"high":1240,"low":1640,"close":1641,"change":547,"percent_change":1642,"volume":1333,"transactions":9,"vwap":1641},"2025-12-11",36.38,36.78,1.16,{"date":1644,"open":1645,"high":1646,"low":1645,"close":1647,"change":1484,"percent_change":1648,"volume":1243,"transactions":9,"vwap":1647},"2025-12-10",35.87,36.433,36.36,1.45,{"date":1650,"open":1645,"high":1651,"low":1652,"close":1653,"change":1083,"percent_change":1083,"volume":1654,"transactions":9,"vwap":1653},"2025-12-09",36.080002,35.79,35.84,24900,{"date":1656,"open":1657,"high":1657,"low":1658,"close":1653,"change":995,"percent_change":1249,"volume":814,"transactions":9,"vwap":1653},"2025-12-08",36.040001,35.82,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1663,"change":283,"percent_change":1131,"volume":1010,"transactions":9,"vwap":1663},"2025-12-05",36.029999,36.07,35.96,{"date":1665,"open":1666,"high":1666,"low":1667,"close":1668,"change":578,"percent_change":106,"volume":1669,"transactions":9,"vwap":1668},"2025-12-04",35.99,35.85,35.93,23900,{"date":1671,"open":1672,"high":1673,"low":1672,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2025-12-03",35.63,35.929,35.91,0.343,0.96,32700,{"date":1679,"open":1680,"high":1681,"low":1680,"close":1682,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2025-12-02",35.48,35.615,35.567,-0.103,-0.29,26300,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2025-12-01",35.74,35.95,35.67,-0.228,-0.64,9500,{"date":1695,"open":1688,"high":1696,"low":1688,"close":1697,"change":1094,"percent_change":962,"volume":1698,"transactions":9,"vwap":1697},"2025-11-28",35.965,35.898,18400,{"date":1700,"open":1701,"high":1702,"low":1701,"close":1703,"change":1704,"percent_change":735,"volume":1613,"transactions":9,"vwap":1703},"2025-11-26",35.646,35.869,35.768,0.162,{"date":1706,"open":1707,"high":1708,"low":1707,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2025-11-25",35.12,35.625,35.606,0.514,1.46,31800,{"date":1714,"open":1715,"high":1716,"low":1715,"close":1717,"change":1718,"percent_change":384,"volume":1438,"transactions":9,"vwap":1717},"2025-11-24",34.894,35.17,35.091999,0.198,{"date":1720,"open":1721,"high":1722,"low":1721,"close":1715,"change":1723,"percent_change":1724,"volume":1117,"transactions":9,"vwap":1715},"2025-11-21",34.5,35.09,0.677,1.98,{"date":1726,"open":1727,"high":1727,"low":1728,"close":1728,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1728},"2025-11-20",34.846,34.217,-0.313,-0.91,28900,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":1120,"percent_change":1460,"volume":1485,"transactions":9,"vwap":1737},"2025-11-19",34.56,34.677,34.43,34.53,{"date":1739,"open":1736,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":812,"volume":1608,"transactions":9,"vwap":1742},"2025-11-18",34.701,34.36,34.61,0.072,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1749},"2025-11-17",34.97,35.07,34.48,34.538,-0.422,-1.21,32900,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":1759,"percent_change":996,"volume":1485,"transactions":9,"vwap":1758},"2025-11-14",34.93,35.168,34.87,34.96,-0.108,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":1766,"percent_change":863,"volume":1380,"transactions":9,"vwap":1765},"2025-11-13",35.22,35.395,35.060001,35.068001,-0.196,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1771,"change":1772,"percent_change":857,"volume":1773,"transactions":9,"vwap":1771},"2025-11-12",35.386,35.41,35.264,0.064,31000,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":141,"percent_change":1003,"volume":1780,"transactions":9,"vwap":1779},"2025-11-11",34.95,35.26,34.92,35.2,32000,{"date":1782,"open":1783,"high":1776,"low":1784,"close":1785,"change":1786,"percent_change":979,"volume":1787,"transactions":9,"vwap":1785},"2025-11-10",34.89,34.57,34.88,0.136,29800,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1791,"change":1793,"percent_change":1794,"volume":1301,"transactions":9,"vwap":1791},"2025-11-07",34.409,34.744,34.39,0.244,0.71,{"date":1796,"open":1797,"high":1797,"low":1798,"close":1721,"change":939,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1721},"2025-11-06",34.83,34.435,-0.34,39900,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":1807,"percent_change":384,"volume":1198,"transactions":9,"vwap":1806},"2025-11-05",34.49,34.697,34.415,34.616,0.195,{"date":1809,"open":1810,"high":1811,"low":1810,"close":1812,"change":1813,"percent_change":441,"volume":1814,"transactions":9,"vwap":1812},"2025-11-04",34.318,34.556,34.421,-0.089,25500,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":835,"percent_change":1218,"volume":1449,"transactions":9,"vwap":1820},"2025-11-03",34.4,34.52,34.2,34.51,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1824,"change":536,"percent_change":1511,"volume":1826,"transactions":9,"vwap":1824},"2025-10-31",34.58,34.64,34.44,29700,{"date":1828,"open":1734,"high":1829,"low":1830,"close":1830,"change":921,"percent_change":1332,"volume":1831,"transactions":9,"vwap":1830},"2025-10-30",34.77,34.45,15000,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1837},"2025-10-29",34.94,34.982,34.591,34.62,-0.61,-1.73,17600,{"date":1842,"open":1843,"high":1843,"low":1844,"close":1844,"change":1799,"percent_change":1845,"volume":891,"transactions":9,"vwap":1844},"2025-10-28",35.53,35.23,-0.96,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":121,"percent_change":1794,"volume":1852,"transactions":9,"vwap":1851},"2025-10-27",35.55,35.58,35.43,35.57,22000,{"date":1854,"open":1855,"high":1850,"low":1856,"close":1857,"change":1630,"percent_change":136,"volume":1858,"transactions":9,"vwap":1857},"2025-10-24",35.36,35.307,35.32,27100,{"date":1860,"open":1722,"high":1844,"low":1861,"close":1722,"change":1139,"percent_change":1140,"volume":1343,"transactions":9,"vwap":1722},"2025-10-23",34.98,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":1868,"percent_change":1212,"volume":1869,"transactions":9,"vwap":1867},"2025-10-22",35.16,35.24,35.040001,35.064999,-0.065,7700,{"date":1871,"open":1855,"high":1855,"low":1717,"close":1872,"change":1873,"percent_change":1511,"volume":1874,"transactions":9,"vwap":1872},"2025-10-21",35.13,0.192,134400,{"date":1876,"open":1877,"high":1878,"low":1877,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2025-10-20",34.7,34.955,34.938,0.368,1.06,1900,{"date":1884,"open":1885,"high":1886,"low":1885,"close":1784,"change":526,"percent_change":1168,"volume":787,"transactions":9,"vwap":1784},"2025-10-17",34.3,34.59,{"date":1888,"open":1889,"high":1889,"low":1890,"close":1885,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1885},"2025-10-16",34.75,34.245,-0.402,-1.16,12600,{"date":1895,"open":1896,"high":1896,"low":1734,"close":1897,"change":1898,"percent_change":1116,"volume":814,"transactions":9,"vwap":1897},"2025-10-15",35.0089989,34.702,-0.035,{"date":1900,"open":1901,"high":1902,"low":1901,"close":1903,"change":1904,"percent_change":1905,"volume":1333,"transactions":9,"vwap":1903},"2025-10-14",34.348,34.86,34.737,0.447,1.3,{"date":1907,"open":1908,"high":1790,"low":1908,"close":1909,"change":506,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1909},"2025-10-13",34.22,34.29,0.85,12700,{"date":1913,"open":1914,"high":1914,"low":25,"close":25,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":25},"2025-10-10",34.76,-0.761,-2.19,12200,{"date":1919,"open":1920,"high":1920,"low":1889,"close":1921,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1921},"2025-10-09",35.25,34.761,-0.297,-0.85,17900,{"date":1926,"open":1834,"high":1927,"low":1834,"close":1928,"change":1256,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1928},"2025-10-08",35.15,35.057999,-0.15,14600,{"date":1932,"open":1933,"high":1933,"low":1934,"close":1935,"change":770,"percent_change":1460,"volume":1422,"transactions":9,"vwap":1935},"2025-10-07",35.46,35.063,35.109,{"date":1937,"open":1938,"high":1938,"low":1864,"close":1939,"change":904,"percent_change":440,"volume":1117,"transactions":9,"vwap":1939},"2025-10-06",35.39,35.19,{"date":1941,"open":1722,"high":1942,"low":1722,"close":1844,"change":1943,"percent_change":1944,"volume":1403,"transactions":9,"vwap":1844},"2025-10-03",35.427,0.215,0.61,{"date":1946,"open":1947,"high":1722,"low":1948,"close":1949,"change":283,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1949},"2025-10-02",35.080002,34.84,35.014999,0.09,40700,{"date":1953,"open":1954,"high":1955,"low":1797,"close":1956,"change":1957,"percent_change":750,"volume":1958,"transactions":9,"vwap":1956},"2025-10-01",34.85,35.029999,34.985,0.105,6700,{"date":1960,"open":1961,"high":1783,"low":1737,"close":1785,"change":1962,"percent_change":987,"volume":1963,"transactions":9,"vwap":1785},"2025-09-30",34.651,0.235,26100,{"date":1965,"open":1829,"high":1829,"low":1966,"close":1967,"change":1759,"percent_change":996,"volume":1968,"transactions":9,"vwap":1967},"2025-09-29",34.545,34.645,23600,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1974,"change":1975,"percent_change":1881,"volume":1976,"transactions":9,"vwap":1974},"2025-09-26",34.67,34.78,34.664,34.753,0.363,12500,{"date":1978,"open":1979,"high":1980,"low":1741,"close":1792,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1792},"2025-09-25",34.69,35,-0.414,-1.19,24800,{"date":1985,"open":1797,"high":1986,"low":1972,"close":1987,"change":1338,"percent_change":432,"volume":1988,"transactions":9,"vwap":1987},"2025-09-24",34.965,34.804,19700,{"date":1990,"open":1866,"high":1947,"low":1829,"close":1991,"change":1094,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1991},"2025-09-23",34.81,0.37,59000,{"date":1995,"open":1824,"high":1996,"low":1824,"close":1997,"change":1929,"percent_change":1579,"volume":1698,"transactions":9,"vwap":1997},"2025-09-22",34.759,34.68,{"date":1999,"open":1778,"high":1778,"low":2000,"close":1797,"change":2001,"percent_change":954,"volume":971,"transactions":9,"vwap":1797},"2025-09-19",34.784,-0.077,{"date":2003,"open":1776,"high":1776,"low":2004,"close":2005,"change":2006,"percent_change":1490,"volume":905,"transactions":9,"vwap":2005},"2025-09-18",34.812,34.907,0.207,{"date":2008,"open":2009,"high":1746,"low":1784,"close":1877,"change":947,"percent_change":506,"volume":1046,"transactions":9,"vwap":1877},"2025-09-17",34.82,{"date":2011,"open":1971,"high":2012,"low":1818,"close":2013,"change":1120,"percent_change":1460,"volume":2014,"transactions":9,"vwap":2013},"2025-09-16",34.785,34.6,13100,{"date":2016,"open":2017,"high":1755,"low":1967,"close":1997,"change":1460,"percent_change":1022,"volume":1698,"transactions":9,"vwap":1997},"2025-09-15",34.895,{"date":2019,"open":2020,"high":2020,"low":1785,"close":2021,"change":1929,"percent_change":1579,"volume":794,"transactions":9,"vwap":2021},"2025-09-12",35.025002,34.91,{"date":2023,"open":2024,"high":1747,"low":2024,"close":1764,"change":597,"percent_change":1648,"volume":1322,"transactions":9,"vwap":1764},"2025-09-11",34.72,{"date":2026,"open":1877,"high":2027,"low":1792,"close":1734,"change":440,"percent_change":2028,"volume":2029,"transactions":9,"vwap":1734},"2025-09-10",34.739,-0.32,20300,{"date":2031,"open":2032,"high":2033,"low":1742,"close":1971,"change":1045,"percent_change":1107,"volume":2034,"transactions":9,"vwap":1971},"2025-09-09",34.63,34.757,20000,{"date":2036,"open":1818,"high":1837,"low":2037,"close":1837,"change":835,"percent_change":2038,"volume":758,"transactions":9,"vwap":1837},"2025-09-08",34.42,-0.37,{"date":2040,"open":1758,"high":1758,"low":2013,"close":1889,"change":111,"percent_change":263,"volume":2041,"transactions":9,"vwap":1889},"2025-09-05",17200,{"date":2043,"open":1737,"high":1914,"low":1825,"close":1914,"change":315,"percent_change":1519,"volume":1258,"transactions":9,"vwap":1914},"2025-09-04",{"date":2045,"open":2046,"high":2046,"low":2037,"close":2047,"change":1083,"percent_change":1083,"volume":2048,"transactions":9,"vwap":2047},"2025-09-03",34.709,34.54,13700,{"date":2050,"open":1830,"high":1886,"low":2051,"close":2047,"change":921,"percent_change":1332,"volume":2052,"transactions":9,"vwap":2047},"2025-09-02",34.384,14100,{"date":2054,"open":2055,"high":1785,"low":2056,"close":2057,"change":946,"percent_change":505,"volume":2058,"transactions":9,"vwap":2057},"2025-08-29",34.725,34.635,34.71,11700,{"date":2060,"open":2061,"high":1797,"low":2062,"close":1971,"change":433,"percent_change":1257,"volume":821,"transactions":9,"vwap":1971},"2025-08-28",34.74,34.511,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2024,"change":536,"percent_change":1511,"volume":2068,"transactions":9,"vwap":2024},"2025-08-27",34.65,34.79,34.597,12400,{"date":2070,"open":2071,"high":1784,"low":1830,"close":1737,"change":283,"percent_change":1950,"volume":1831,"transactions":9,"vwap":1737},"2025-08-26",34.55,{"date":2073,"open":1979,"high":1979,"low":1721,"close":1721,"change":1566,"percent_change":2074,"volume":2075,"transactions":9,"vwap":1721},"2025-08-25",-0.81,18200,{"date":2077,"open":2078,"high":1954,"low":2078,"close":1972,"change":1519,"percent_change":1205,"volume":1056,"transactions":9,"vwap":1972},"2025-08-22",34.424,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":2085,"percent_change":1120,"volume":1079,"transactions":9,"vwap":2084},"2025-08-21",34.040001,34.258,33.99,34.14,-0.029,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":1044,"percent_change":106,"volume":2092,"transactions":9,"vwap":2091},"2025-08-20",34.138,34.18,34.07,34.169,18600,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":1196,"percent_change":597,"volume":2099,"transactions":9,"vwap":2098},"2025-08-19",34.09,34.34,34.049999,34.15,17100,{"date":2101,"open":2102,"high":2103,"low":2102,"close":2104,"change":1950,"percent_change":526,"volume":1554,"transactions":9,"vwap":2104},"2025-08-18",33.94,34.015999,33.98,{"date":2106,"open":2097,"high":2097,"low":2107,"close":2108,"change":2109,"percent_change":996,"volume":2110,"transactions":9,"vwap":2108},"2025-08-15",33.865,33.89,-0.105,17000,{"date":2112,"open":2113,"high":2114,"low":2113,"close":2115,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2115},"2025-08-14",33.84,34.016998,33.995,0.005,0.01,32600,{"date":2120,"open":2121,"high":2122,"low":2121,"close":2083,"change":452,"percent_change":2123,"volume":2041,"transactions":9,"vwap":2083},"2025-08-13",33.67,34.0099983,1.31,{"date":2125,"open":2126,"high":2127,"low":2126,"close":2128,"change":962,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2128},"2025-08-12",33.25,33.58,33.55,1.08,29200,{"date":2132,"open":2133,"high":2133,"low":2134,"close":2135,"change":1257,"percent_change":403,"volume":1422,"transactions":9,"vwap":2135},"2025-08-11",33.43,33.16,33.19,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":750,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2141},"2025-08-08",33.26,33.36,33.21,33.33,0.91,19600,{"date":2145,"open":2146,"high":2146,"low":2147,"close":2148,"change":283,"percent_change":1950,"volume":1485,"transactions":9,"vwap":2148},"2025-08-07",33.41,32.897,33.029999,{"date":2150,"open":2151,"high":2152,"low":2151,"close":2151,"change":1257,"percent_change":403,"volume":2153,"transactions":9,"vwap":2151},"2025-08-06",33,33.12,21800,{"date":2155,"open":2156,"high":2140,"low":2157,"close":2158,"change":21,"percent_change":1559,"volume":1618,"transactions":9,"vwap":2158},"2025-08-05",33.099998,32.968,33.14,{"date":2160,"open":2161,"high":2162,"low":2161,"close":2148,"change":146,"percent_change":1642,"volume":988,"transactions":9,"vwap":2148},"2025-08-04",32.77,33.060001,{"date":2164,"open":2165,"high":2165,"low":2166,"close":2167,"change":1218,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2167},"2025-08-01",32.85,32.536,32.65,-1.15,22500,{"date":2171,"open":2172,"high":2173,"low":2148,"close":2148,"change":863,"percent_change":850,"volume":1698,"transactions":9,"vwap":2148},"2025-07-31",33.464,33.487,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":235,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2179},"2025-07-30",33.72,33.75,33.349,33.59,-0.53,10900,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":1116,"percent_change":842,"volume":1056,"transactions":9,"vwap":2187},"2025-07-29",33.785,33.852,33.66,33.77,{"date":2189,"open":2084,"high":2084,"low":2190,"close":2191,"change":2192,"percent_change":352,"volume":751,"transactions":9,"vwap":2191},"2025-07-28",33.755,33.87,-0.198,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2196,"change":2198,"percent_change":1196,"volume":876,"transactions":9,"vwap":2196},"2025-07-25",33.993,34.068001,33.83,0.058,{"date":2200,"open":2201,"high":2202,"low":2122,"close":2122,"change":1212,"percent_change":863,"volume":1366,"transactions":9,"vwap":2122},"2025-07-24",34.25,34.33,{"date":2204,"open":2205,"high":1890,"low":2205,"close":1819,"change":121,"percent_change":158,"volume":997,"transactions":9,"vwap":1819},"2025-07-23",33.96,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":597,"percent_change":2212,"volume":1988,"transactions":9,"vwap":2211},"2025-07-22",33.74,33.975,33.73,33.95,1.49,{"date":2214,"open":2215,"high":2177,"low":2216,"close":2216,"change":1116,"percent_change":842,"volume":1698,"transactions":9,"vwap":2216},"2025-07-21",33.62,33.45,{"date":2218,"open":2219,"high":2219,"low":2220,"close":2128,"change":835,"percent_change":799,"volume":1415,"transactions":9,"vwap":2128},"2025-07-18",33.81,33.5,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":315,"percent_change":136,"volume":2227,"transactions":9,"vwap":2226},"2025-07-17",33.48,33.69,33.425,33.68,13900,{"date":2229,"open":2220,"high":2230,"low":2140,"close":2231,"change":1094,"percent_change":979,"volume":2232,"transactions":9,"vwap":2231},"2025-07-16",33.51,33.46,22600,{"date":2234,"open":2235,"high":2235,"low":2141,"close":2141,"change":2180,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2141},"2025-07-15",33.86,-1.57,13600,{"date":2239,"open":2197,"high":2108,"low":2176,"close":2235,"change":578,"percent_change":106,"volume":2240,"transactions":9,"vwap":2235},"2025-07-14",13200,{"date":2242,"open":2108,"high":2243,"low":2244,"close":2113,"change":1427,"percent_change":883,"volume":1534,"transactions":9,"vwap":2113},"2025-07-11",33.9,33.71,{"date":2246,"open":2107,"high":2247,"low":2107,"close":2097,"change":1107,"percent_change":874,"volume":955,"transactions":9,"vwap":2097},"2025-07-10",34.16,{"date":2249,"open":2090,"high":2090,"low":2197,"close":2250,"change":2251,"percent_change":433,"volume":2252,"transactions":9,"vwap":2250},"2025-07-09",33.91,-0.018,29000,{"date":2254,"open":2235,"high":2255,"low":2235,"close":2256,"change":2257,"percent_change":141,"volume":2258,"transactions":9,"vwap":2256},"2025-07-08",34.035,33.928,0.107,14200,{"date":2260,"open":2104,"high":2261,"low":2176,"close":2262,"change":2263,"percent_change":206,"volume":2264,"transactions":9,"vwap":2262},"2025-07-07",34.11,33.821,-0.299,15100,{"date":2266,"open":2102,"high":2084,"low":2102,"close":2267,"change":1107,"percent_change":874,"volume":1231,"transactions":9,"vwap":2267},"2025-07-03",34.12,{"date":2269,"open":2235,"high":2104,"low":2270,"close":2104,"change":2271,"percent_change":151,"volume":2272,"transactions":9,"vwap":2104},"2025-07-02",33.723,0.117,28300,{"date":2274,"open":2275,"high":2211,"low":2275,"close":2276,"change":2277,"percent_change":2278,"volume":1004,"transactions":9,"vwap":2276},"2025-07-01",33.34,33.863,0.413,1.23,{"date":2280,"open":2133,"high":2216,"low":2281,"close":2216,"change":2282,"percent_change":1511,"volume":844,"transactions":9,"vwap":2216},"2025-06-30",33.31,0.184,{"date":2284,"open":2285,"high":2146,"low":2286,"close":2287,"change":2288,"percent_change":2289,"volume":1637,"transactions":9,"vwap":2287},"2025-06-27",33.29,33.11,33.266,-0.084,-0.25,{"date":2291,"open":2138,"high":2292,"low":2138,"close":2292,"change":1559,"percent_change":44,"volume":2293,"transactions":9,"vwap":2292},"2025-06-26",33.35,17300,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":1578,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2299},"2025-06-25",33.18,33.2,32.96,33.02,-0.48,22400,{"date":2303,"open":2304,"high":2305,"low":2304,"close":2296,"change":315,"percent_change":226,"volume":2306,"transactions":9,"vwap":2296},"2025-06-24",33.049999,33.24,25400,{"date":2308,"open":2309,"high":2298,"low":2310,"close":2298,"change":315,"percent_change":226,"volume":1432,"transactions":9,"vwap":2298},"2025-06-23",32.86,32.59,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2316,"change":2317,"percent_change":111,"volume":1251,"transactions":9,"vwap":2316},"2025-06-20",32.83,32.919,32.69,32.74,-0.003,{"date":2319,"open":2316,"high":2320,"low":2321,"close":2322,"change":2323,"percent_change":536,"volume":971,"transactions":9,"vwap":2322},"2025-06-18",32.95,32.67,32.743,0.063,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2328,"change":2329,"percent_change":2330,"volume":1276,"transactions":9,"vwap":2328},"2025-06-17",32.8,32.9,32.68,-0.262,-0.8,{"date":2332,"open":2333,"high":2151,"low":2333,"close":2334,"change":2335,"percent_change":2336,"volume":2058,"transactions":9,"vwap":2334},"2025-06-16",32.79,32.942,0.212,0.65,{"date":2338,"open":2313,"high":2151,"low":2321,"close":2339,"change":1799,"percent_change":1101,"volume":971,"transactions":9,"vwap":2339},"2025-06-13",32.73,{"date":2341,"open":2342,"high":2343,"low":2342,"close":2343,"change":315,"percent_change":226,"volume":2344,"transactions":9,"vwap":2343},"2025-06-12",32.66,33.07,27800,{"date":2346,"open":2347,"high":2348,"low":2326,"close":2165,"change":1295,"percent_change":1427,"volume":1924,"transactions":9,"vwap":2165},"2025-06-11",32.939,33.0099983,{"date":2350,"open":2351,"high":2352,"low":2351,"close":2353,"change":121,"percent_change":1347,"volume":2029,"transactions":9,"vwap":2353},"2025-06-10",32.64,32.97,32.92,{"date":2355,"open":2321,"high":2326,"low":2356,"close":2321,"change":1140,"percent_change":812,"volume":2357,"transactions":9,"vwap":2321},"2025-06-09",32.58,15600,{"date":2359,"open":2360,"high":2360,"low":2361,"close":2360,"change":979,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2360},"2025-06-06",32.6,32.55,1.21,10500,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2369,"change":2370,"percent_change":235,"volume":1930,"transactions":9,"vwap":2369},"2025-06-05",32.32,32.337,32.15,32.21,-0.059,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2375,"change":2376,"percent_change":954,"volume":1466,"transactions":9,"vwap":2375},"2025-06-04",32.39,32.46,32.269,-0.071,{"date":2378,"open":2368,"high":2379,"low":2380,"close":2381,"change":536,"percent_change":2382,"volume":913,"transactions":9,"vwap":2381},"2025-06-03",32.371,32,32.34,0.59,{"date":2384,"open":2385,"high":2385,"low":2386,"close":2368,"change":111,"percent_change":263,"volume":2387,"transactions":9,"vwap":2368},"2025-06-02",32.16,31.92,23400,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2385,"change":1083,"percent_change":1083,"volume":1831,"transactions":9,"vwap":2385},"2025-05-30",32.080002,32.245,31.952,{"date":2394,"open":2395,"high":2395,"low":2396,"close":2385,"change":1094,"percent_change":874,"volume":1852,"transactions":9,"vwap":2385},"2025-05-29",32.28,32.0099983,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2402,"change":842,"percent_change":2403,"volume":1438,"transactions":9,"vwap":2402},"2025-05-28",32.23,32.38,31.98,32.029999,-0.93,{"date":2405,"open":2406,"high":2407,"low":2401,"close":2407,"change":597,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2407},"2025-05-27",32.13,32.33,1.57,29300,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":946,"percent_change":1094,"volume":2416,"transactions":9,"vwap":2415},"2025-05-23",31.66,31.86,31.53,31.83,17400,{"date":2418,"open":2419,"high":2401,"low":2419,"close":2420,"change":2421,"percent_change":469,"volume":2422,"transactions":9,"vwap":2420},"2025-05-22",31.735,31.79,-0.147,28800,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":2429,"percent_change":2430,"volume":2272,"transactions":9,"vwap":2428},"2025-05-21",32.251,32.29,31.87,31.937,-0.643,-1.97,{"date":2432,"open":2433,"high":2328,"low":2434,"close":2356,"change":1094,"percent_change":126,"volume":2435,"transactions":9,"vwap":2356},"2025-05-20",32.56,32.401,282800,{"date":2437,"open":2438,"high":2439,"low":2395,"close":2440,"change":1578,"percent_change":1332,"volume":858,"transactions":9,"vwap":2440},"2025-05-19",32.37,32.63,32.45,{"date":2442,"open":2443,"high":2444,"low":2399,"close":2444,"change":1992,"percent_change":2445,"volume":2052,"transactions":9,"vwap":2444},"2025-05-16",32.27,32.61,1.15,{"date":2447,"open":2448,"high":2395,"low":2449,"close":2450,"change":857,"percent_change":2451,"volume":2014,"transactions":9,"vwap":2450},"2025-05-15",32.11,31.96,32.24,0.56,{"date":2453,"open":2381,"high":2454,"low":2455,"close":2455,"change":1684,"percent_change":1250,"volume":2293,"transactions":9,"vwap":2455},"2025-05-14",32.4,32.060001,{"date":2457,"open":2458,"high":2459,"low":2381,"close":2460,"change":1295,"percent_change":954,"volume":1685,"transactions":9,"vwap":2460},"2025-05-13",32.42,32.51,32.35,{"date":2462,"open":2373,"high":2463,"low":2399,"close":2458,"change":1347,"percent_change":2464,"volume":1831,"transactions":9,"vwap":2458},"2025-05-12",32.495,2.43,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":263,"percent_change":2471,"volume":1988,"transactions":9,"vwap":2470},"2025-05-09",31.78,31.91,31.64,31.65,-0.09,{"date":2473,"open":2412,"high":2474,"low":2475,"close":2476,"change":750,"percent_change":1676,"volume":787,"transactions":9,"vwap":2476},"2025-05-08",31.94,31.62,31.68,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2482,"change":1140,"percent_change":315,"volume":1084,"transactions":9,"vwap":2482},"2025-05-07",31.46,31.5,31.2,31.38,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2488,"change":1212,"percent_change":1461,"volume":814,"transactions":9,"vwap":2488},"2025-05-06",31.44,31.72,31.28,31.31,{"date":2490,"open":2485,"high":2491,"low":2485,"close":2480,"change":835,"percent_change":2492,"volume":1198,"transactions":9,"vwap":2480},"2025-05-05",31.71,-0.41,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2498,"change":2499,"percent_change":2500,"volume":1111,"transactions":9,"vwap":2498},"2025-05-02",31.49,31.69,31.48,31.63,0.54,1.74,{"date":2502,"open":2503,"high":2503,"low":2504,"close":2504,"change":440,"percent_change":243,"volume":1466,"transactions":9,"vwap":2504},"2025-05-01",31.42,31.09,{"date":2506,"open":2507,"high":2507,"low":2508,"close":2481,"change":946,"percent_change":1094,"volume":2509,"transactions":9,"vwap":2481},"2025-04-30",32.99,30.59,9800,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2515,"change":1518,"percent_change":131,"volume":1031,"transactions":9,"vwap":2515},"2025-04-29",30.89,31.232,30.799,31.16,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2521,"change":106,"percent_change":536,"volume":2237,"transactions":9,"vwap":2521},"2025-04-28",30.978,30.99,30.691,30.92,{"date":2523,"open":2524,"high":2524,"low":2525,"close":2526,"change":1116,"percent_change":2028,"volume":1608,"transactions":9,"vwap":2526},"2025-04-25",30.94,30.61,30.86,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2530,"change":2532,"percent_change":2336,"volume":2258,"transactions":9,"vwap":2530},"2025-04-24",30.69,30.96,30.6,0.2,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":141,"percent_change":477,"volume":1316,"transactions":9,"vwap":2538},"2025-04-23",31.11,31.235,30.68,30.76,{"date":179,"open":2540,"high":2541,"low":175,"close":2542,"change":146,"percent_change":1538,"volume":2543,"transactions":9,"vwap":2542},30.059999,30.45,30.44,33500]