[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DDIV":3,"homepage-market-summary":30,"stock-historical-DDIV":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DDIV","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},"First Trust Exchange-Traded Fund VI First Trust Dorsey Wright Momentum & Dividend ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.5761,0.7028,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},44.59,44.49,44.64,44.43,44.1442,0.4458,1.01,15692.70538,47.84,38.692,7738.820589454183,64.5,3161,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,103,108,113,118,123,128,133,138,143,148],{"name":100,"etf":101,"change":23,"price":102,"is_up":11},"Technology","XLK",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":74},"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":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":180},365,1000,{"period_high":25,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},34.71,7682,2804043.967953,26.42,"2025-04-22",[181,184,194,203,214,223,233,242,251,262,271,279,289,299,309,319,329,339,349,360,371,380,390,400,410,420,431,441,452,459,467,477,486,497,507,515,524,533,542,550,558,565,574,583,593,602,613,621,629,637,646,655,664,673,681,690,699,708,716,723,731,738,747,755,762,770,778,786,794,801,808,814,819,826,834,842,850,857,865,871,877,883,890,896,903,911,918,924,931,937,944,950,957,965,972,978,986,994,1000,1005,1012,1017,1021,1030,1034,1040,1046,1050,1055,1062,1068,1075,1082,1090,1097,1104,1111,1117,1123,1132,1139,1146,1154,1162,1171,1180,1187,1194,1203,1210,1218,1225,1232,1240,1246,1255,1262,1269,1274,1280,1287,1293,1301,1308,1314,1320,1326,1334,1343,1352,1359,1365,1373,1379,1384,1391,1398,1404,1410,1417,1422,1430,1437,1444,1448,1455,1463,1472,1477,1484,1489,1496,1503,1507,1512,1517,1523,1530,1536,1542,1551,1556,1562,1566,1573,1579,1588,1595,1602,1609,1614,1620,1627,1632,1638,1643,1646,1652,1661,1669,1675,1682,1686,1691,1700,1707,1711,1718,1725,1733,1740,1747,1752,1758,1765,1772,1779,1783,1790,1797,1805,1812,1819,1827,1834,1841,1846,1851,1857,1863,1869,1876,1884,1892,1897,1902,1908,1915,1921,1927,1934,1939,1944,1949,1955,1961,1967,1973,1979,1985,1992,1999,2005,2012,2018,2022,2029,2034,2039,2042,2046,2052,2058,2063,2070,2074,2080,2085,2090,2095,2100,2108,2112,2119,2125,2130,2135,2140,2145,2152,2158,2163,2169,2176,2179,2186,2193,2197,2202,2207,2211,2217,2222,2229,2234,2240,2246,2253,2259,2266,2269,2274,2277,2282,2287,2293,2299,2306,2313,2318,2324,2328,2334,2340,2343,2347,2352,2355,2360,2367,2371,2378,2382,2387,2395,2401,2407,2412,2418,2423,2428,2435,2442,2448,2453,2457,2461,2466,2470,2476,2482,2487,2493,2500,2504,2509,2514,2518,2521,2524,2526,2533,2538,2543,2549,2556,2560,2568,2574,2578,2584,2589,2594,2601,2608],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},424,44.5842,{"date":185,"open":186,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",43.68,44.17,43.52,0.2115,0.48,112126.657528,162,43.9866,{"date":195,"open":196,"high":196,"low":197,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",44.57,43.9327,-0.3339,-0.75,2774.354959,57,44.164,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",44.26,44.275,44.091,44.2666,-0.07,-0.16,3379.5562,131,44.2121,{"date":215,"open":216,"high":217,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",44.19,44.3366,-0.3119,-0.7,2166.816054,54,44.254,{"date":224,"open":225,"high":226,"low":227,"close":226,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",44.241,44.6485,44.24,0.4315,0.98,7544.8242,47,44.2877,{"date":234,"open":235,"high":235,"low":236,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",44.2201,44.217,-0.377,-0.85,905.2552,43,44.2138,{"date":243,"open":244,"high":244,"low":245,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-23",44.81,44.594,-0.3494,-0.78,4644.0522,71,44.7639,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",45.13,45.15,44.9099,44.9434,-0.3313,-0.73,7945.0572,91,44.9719,{"date":263,"open":264,"high":265,"low":264,"close":266,"change":267,"percent_change":151,"volume":268,"transactions":269,"vwap":270},"2026-09-21",45.18,45.29,45.2747,0.158,4168.6802,90,45.2324,{"date":272,"open":273,"high":274,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":221,"vwap":278},"2026-09-18",44.86,45.1167,0.0443,0.1,3243.0742,44.906,{"date":280,"open":281,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-17",45.275,45.04,45.0724,0.2988,0.67,1220.0733,39,45.2138,{"date":290,"open":265,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-16",45.35,44.5101,44.7736,-0.4338,-0.96,6152.0522,45,44.8732,{"date":300,"open":301,"high":302,"low":303,"close":302,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-15",45.12,45.2074,45.11,-0.1886,-0.42,3574.056266,60,45.3433,{"date":310,"open":311,"high":312,"low":311,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-14",45.321,45.425,45.396,-0.4907,-1.07,510.0302,35,45.4029,{"date":320,"open":321,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-11",45.961,45.83,45.8867,0.3995,0.88,1179.2252,34,45.8849,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":231,"vwap":338},"2026-09-10",45.6,45.695,45.47,45.4872,-0.2713,-0.59,4469.261632,45.525,{"date":340,"open":341,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-09",46.02,45.71,45.7585,-0.4233,-0.92,1543.0512,111,45.9114,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-08",46.17,46.41,46.14,46.1818,-0.1474,-0.32,3874.0332,58,46.2937,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-04",46.299,46.395,46.16,46.3292,0.1717,0.37,17725.3007,153,46.3073,{"date":372,"open":373,"high":374,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-03",46.08,46.1575,0.5291,1.16,1897.074301,42,46.1209,{"date":381,"open":382,"high":383,"low":382,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-02",45.61,45.8499,45.6284,0.1419,0.31,1581.7326,55,45.7117,{"date":391,"open":392,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-01",45.62,45.3232,45.4865,-0.1725,-0.38,2358.9546,41,45.4395,{"date":401,"open":402,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-31",45.7038,45.515,45.659,-0.7159,-1.54,9894.092814,78,45.6109,{"date":411,"open":412,"high":413,"low":414,"close":413,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-28",46.35,46.3749,46.34,-0.4211,-0.9,6544.8281,53,46.3529,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-27",46.9482,46.96,46.44,46.796,-0.2487,-0.53,129637.6231,520,46.7549,{"date":432,"open":433,"high":434,"low":433,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-26",46.87,47.13,47.0447,0.2599,0.56,8270.7131,96,47.0481,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-25",46.73,46.825,46.7,46.7848,0.0226,0.05,2793.6961,74,46.7907,{"date":453,"open":445,"high":454,"low":445,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":297,"vwap":458},"2026-08-24",46.7622,0.0343,0.07,916.2884,46.7041,{"date":460,"open":461,"high":443,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":260,"vwap":466},"2026-08-21",46.54,46.7279,0.2527,0.54,2466.8399,46.6488,{"date":468,"open":444,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-20",46.98,46.47,46.4752,-0.4899,-1.04,6239.002589,87,46.7253,{"date":478,"open":479,"high":479,"low":480,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-19",47.33,46.9651,-0.4855,-1.02,11642.1851,112,47.085,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-18",47.58,47.61,47.4,47.4506,-0.2249,-0.47,8481.6961,116,47.5181,{"date":498,"open":499,"high":25,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-17",47.73,47.6401,47.6755,-0.0788,-0.17,3055.8402,99,47.7175,{"date":508,"open":488,"high":509,"low":488,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":418,"vwap":514},"2026-08-14",47.784,47.7543,0.2354,0.5,3898.2571,47.7015,{"date":516,"open":489,"high":517,"low":518,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-13",47.65,47.5189,0.1406,0.3,3259.184917,56,47.6074,{"date":525,"open":526,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":369,"vwap":532},"2026-08-12",47.52,47.27,47.3783,0.2006,0.43,15655.7911,47.364,{"date":534,"open":535,"high":536,"low":537,"close":537,"change":276,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-11",47.39,47.41,47.1777,0.21,16336.7171,192,47.3034,{"date":543,"open":544,"high":544,"low":545,"close":545,"change":546,"percent_change":503,"volume":547,"transactions":548,"vwap":549},"2026-08-10",47.24,47.0777,-0.0803,11140.920711,86,47.1953,{"date":551,"open":552,"high":553,"low":552,"close":554,"change":555,"percent_change":530,"volume":556,"transactions":522,"vwap":557},"2026-08-07",47.15,47.2761,47.158,0.2016,2705.8072,47.1997,{"date":559,"open":560,"high":560,"low":561,"close":561,"change":562,"percent_change":72,"volume":563,"transactions":522,"vwap":564},"2026-08-06",47.36,46.9564,-0.514,3905.7773,47.1471,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":305,"volume":572,"transactions":327,"vwap":573},"2026-08-05",47.56,47.6,47.47,47.4704,-0.2009,2022.7071,47.5724,{"date":575,"open":576,"high":576,"low":577,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-04",47.78,47.6713,0.5425,1.15,3666.4501,62,47.7286,{"date":584,"open":585,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-03",47.14,46.91,47.1288,0.1829,0.39,16560.688497,148,47.0363,{"date":594,"open":595,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":418,"vwap":601},"2026-07-31",47.07,46.8245,46.9459,-0.1583,-0.34,1414.5686,46.9956,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-30",47.05,47.16,46.64,47.1042,0.487,1.04,7545.623966,97,47.0104,{"date":614,"open":423,"high":560,"low":615,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-29",46.6172,-1.0616,-2.23,15633.4216,130,47.064,{"date":622,"open":536,"high":623,"low":536,"close":624,"change":625,"percent_change":386,"volume":626,"transactions":627,"vwap":628},"2026-07-28",47.74,47.6788,0.1497,1175.4656,65,47.618,{"date":630,"open":631,"high":631,"low":560,"close":632,"change":633,"percent_change":456,"volume":634,"transactions":635,"vwap":636},"2026-07-27",47.76,47.5291,0.0341,4212.3073,83,47.5449,{"date":638,"open":639,"high":631,"low":640,"close":641,"change":642,"percent_change":38,"volume":643,"transactions":644,"vwap":645},"2026-07-24",47.51,47.45,47.495,0.342,40802.0023,136,47.6575,{"date":647,"open":560,"high":489,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-23",47.09,47.153,-0.4648,-0.98,109110.6405,180,47.2676,{"date":656,"open":657,"high":657,"low":658,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-22",47.81,47.6178,0.1259,0.27,2881.9435,70,47.7247,{"date":665,"open":666,"high":666,"low":667,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-21",47.5,47.4919,0.4538,0.96,490.6855,46,47.4501,{"date":674,"open":675,"high":675,"low":676,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":231,"vwap":680},"2026-07-20",47.528096,47.0381,-0.2845,-0.6,644.964503,47.2888,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":111,"volume":688,"transactions":201,"vwap":689},"2026-07-17",47.63,47.64,47.2001,47.3226,-0.0037,3624.3635,47.474,{"date":691,"open":692,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":627,"vwap":698},"2026-07-16",47.44,47.26,47.3263,0.5968,1.28,3778.428397,47.3152,{"date":700,"open":701,"high":702,"low":703,"close":702,"change":704,"percent_change":705,"volume":706,"transactions":297,"vwap":707},"2026-07-15",46.72,46.7295,46.7199,0.1048,0.22,803.9345,46.7256,{"date":709,"open":710,"high":710,"low":711,"close":712,"change":713,"percent_change":146,"volume":714,"transactions":662,"vwap":715},"2026-07-14",46.7392,46.49,46.6247,0.1786,7214.165339,46.5419,{"date":717,"open":352,"high":718,"low":719,"close":718,"change":720,"percent_change":325,"volume":721,"transactions":287,"vwap":722},"2026-07-13",46.4461,46.37,0.4071,840.4675,46.3899,{"date":724,"open":725,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-07-10",46.105,45.88,46.039001,0.157,0.34,5300,{"date":732,"open":733,"high":733,"low":734,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-07-09",46.099998,45.882,0.082,0.18,2900,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-08",45.73,45.94,45.72,45.8,-0.112,-0.24,6700,{"date":748,"open":749,"high":750,"low":749,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-07",45.69,45.98,45.912,0.386,0.85,7900,{"date":756,"open":757,"high":757,"low":758,"close":759,"change":760,"percent_change":126,"volume":761,"transactions":9,"vwap":759},"2026-07-06",45.59,45.439,45.526,0.181,3400,{"date":763,"open":764,"high":765,"low":766,"close":765,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":765},"2026-07-02",45.27,45.345,45.049999,0.347,0.77,2100,{"date":771,"open":772,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-01",45.2,44.98,44.998,-0.092,-0.2,2200,{"date":779,"open":780,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-06-30",45.43,45.040001,45.09,-0.359,-0.79,8000,{"date":787,"open":788,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-06-29",45.55,45.4,45.449,-0.113,-0.25,5100,{"date":795,"open":796,"high":796,"low":312,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-06-26",45.595,45.562,0.149,0.33,3500,{"date":802,"open":803,"high":803,"low":804,"close":805,"change":806,"percent_change":158,"volume":807,"transactions":9,"vwap":805},"2026-06-25",45.57,45.335,45.413,0.332,2600,{"date":809,"open":810,"high":811,"low":810,"close":811,"change":812,"percent_change":792,"volume":813,"transactions":9,"vwap":811},"2026-06-24",44.84,45.081001,-0.114,4700,{"date":815,"open":816,"high":817,"low":816,"close":817,"change":121,"percent_change":437,"volume":818,"transactions":9,"vwap":817},"2026-06-23",45.0099983,45.195,1200,{"date":820,"open":821,"high":773,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-22",44.74,44.945,0.459,1.03,3200,{"date":827,"open":196,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-18",44.6,44.46,44.486,-0.079,-0.18,5600,{"date":835,"open":836,"high":837,"low":838,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-17",45.014999,45.029999,44.565,-0.549,-1.22,1100,{"date":843,"open":844,"high":772,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-16",45.16,45.075001,45.114,0.164,0.36,1400,{"date":851,"open":852,"high":852,"low":853,"close":854,"change":855,"percent_change":295,"volume":856,"transactions":9,"vwap":854},"2026-06-15",45.33,44.94,44.95,-0.437,3300,{"date":858,"open":852,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-12",45.495,45.31,45.387,0.484,1.08,10900,{"date":866,"open":867,"high":844,"low":868,"close":868,"change":869,"percent_change":870,"volume":777,"transactions":9,"vwap":868},"2026-06-11",44.97,44.903,0.183,0.41,{"date":872,"open":837,"high":873,"low":874,"close":874,"change":875,"percent_change":448,"volume":876,"transactions":9,"vwap":874},"2026-06-10",45.044998,44.72,0.021,5900,{"date":878,"open":879,"high":880,"low":881,"close":880,"change":882,"percent_change":437,"volume":818,"transactions":9,"vwap":880},"2026-06-09",44.52,44.699,44.51,0.249,{"date":884,"open":885,"high":885,"low":886,"close":887,"change":888,"percent_change":427,"volume":889,"transactions":9,"vwap":887},"2026-06-08",44.79,44.42,44.45,-0.236,2300,{"date":891,"open":892,"high":892,"low":892,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-05",44.686,-0.308,-0.68,500,{"date":897,"open":898,"high":837,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-04",44.911,44.994,0.414,0.93,3000,{"date":904,"open":905,"high":906,"low":907,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-03",44.73,44.83,44.58,-0.086,-0.19,800,{"date":912,"open":913,"high":914,"low":913,"close":915,"change":916,"percent_change":669,"volume":917,"transactions":9,"vwap":915},"2026-06-02",44.61,44.69,44.666,0.424,1300,{"date":919,"open":920,"high":921,"low":922,"close":922,"change":923,"percent_change":305,"volume":833,"transactions":9,"vwap":922},"2026-06-01",44.34,44.36,44.242,-0.187,{"date":925,"open":926,"high":20,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-05-29",44.291,44.429,-0.096,-0.22,1800,{"date":932,"open":933,"high":933,"low":934,"close":934,"change":935,"percent_change":356,"volume":936,"transactions":9,"vwap":934},"2026-05-28",44.635,44.525,-0.143,3900,{"date":938,"open":906,"high":939,"low":940,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-05-27",44.845,44.668,-0.325,-0.72,900,{"date":945,"open":946,"high":946,"low":947,"close":947,"change":948,"percent_change":949,"volume":917,"transactions":9,"vwap":947},"2026-05-26",45.159,44.993,-0.133,-0.29,{"date":951,"open":952,"high":952,"low":953,"close":954,"change":882,"percent_change":955,"volume":956,"transactions":9,"vwap":954},"2026-05-22",45.17,44.99,45.126,0.55,2000,{"date":958,"open":906,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-05-21",44.901,44.82,44.877,-0.135,-0.3,6800,{"date":966,"open":837,"high":837,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-05-20",44.995,45.012001,0.005,0.01,700,{"date":973,"open":766,"high":303,"low":974,"close":975,"change":976,"percent_change":106,"volume":977,"transactions":9,"vwap":975},"2026-05-19",44.89,45.007,0.029,5400,{"date":979,"open":980,"high":981,"low":982,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-05-18",45.060001,45.068001,44.978,0.254,0.57,3600,{"date":987,"open":988,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-05-15",44.76,44.67,44.724,-0.285,-0.63,7700,{"date":995,"open":996,"high":997,"low":853,"close":998,"change":999,"percent_change":705,"volume":825,"transactions":9,"vwap":998},"2026-05-14",45.02,45.07,45.0089989,0.099,{"date":1001,"open":867,"high":953,"low":988,"close":1002,"change":1003,"percent_change":1004,"volume":746,"transactions":9,"vwap":1002},"2026-05-13",44.91,-0.203,-0.45,{"date":1006,"open":1007,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":705,"volume":1011,"transactions":9,"vwap":1009},"2026-05-12",45.22,44.885,45.113,0.098,1900,{"date":1013,"open":773,"high":1014,"low":853,"close":836,"change":1015,"percent_change":1016,"volume":876,"transactions":9,"vwap":836},"2026-05-11",45.135,0.385,0.86,{"date":1018,"open":996,"high":996,"low":828,"close":1019,"change":1020,"percent_change":448,"volume":1011,"transactions":9,"vwap":1019},"2026-05-08",44.63,0.022,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-07",44.655,44.66,44.55,44.608,-0.531,-1.18,4400,{"date":1031,"open":789,"high":789,"low":996,"close":1032,"change":1033,"percent_change":992,"volume":993,"transactions":9,"vwap":1032},"2026-05-06",45.139,-0.286,{"date":1035,"open":1036,"high":1037,"low":1036,"close":312,"change":589,"percent_change":1038,"volume":1039,"transactions":9,"vwap":312},"2026-05-05",45.24,45.51,0.87,4800,{"date":1041,"open":772,"high":772,"low":1002,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-04",45.035,-0.104,-0.23,30500,{"date":1047,"open":1048,"high":1048,"low":1014,"close":1032,"change":935,"percent_change":356,"volume":1049,"transactions":9,"vwap":1032},"2026-05-01",45.39,2400,{"date":1051,"open":254,"high":1052,"low":254,"close":1052,"change":1053,"percent_change":1054,"volume":917,"transactions":9,"vwap":1052},"2026-04-30",45.282,0.802,1.8,{"date":1056,"open":1057,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":910,"transactions":9,"vwap":1059},"2026-04-29",44.56,44.374,44.48,0.042,0.09,{"date":1063,"open":1064,"high":1064,"low":1064,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-04-28",44.438,0.333,0.76,200,{"date":1069,"open":1070,"high":1071,"low":1070,"close":1072,"change":1073,"percent_change":1074,"volume":1029,"transactions":9,"vwap":1072},"2026-04-27",43.98,44.13,44.105,0.122,0.28,{"date":1076,"open":1077,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":493,"volume":1081,"transactions":9,"vwap":1079},"2026-04-24",44.09,43.93,43.983,-0.206,10400,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":848,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1087},"2026-04-23",44.23,44.265,44.02,44.189,0.82,3100,{"date":1091,"open":1092,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":985,"transactions":9,"vwap":1094},"2026-04-22",43.9,43.8,43.829,0.049,0.11,{"date":1098,"open":1099,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":949,"volume":1103,"transactions":9,"vwap":1101},"2026-04-21",44.032001,43.74,43.78,-0.126,1500,{"date":1105,"open":186,"high":1106,"low":186,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-04-20",44.07,43.906,0.013,0.03,3700,{"date":1112,"open":1113,"high":1113,"low":1114,"close":1114,"change":1115,"percent_change":1116,"volume":910,"transactions":9,"vwap":1114},"2026-04-17",44.049999,43.893,0.537,1.24,{"date":1118,"open":1119,"high":1120,"low":1119,"close":1121,"change":969,"percent_change":970,"volume":1122,"transactions":9,"vwap":1121},"2026-04-16",43.2,43.58,43.356,6300,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-04-15",43.42,43.5,43.306,43.351,-0.035,-0.08,8900,{"date":1133,"open":1134,"high":1135,"low":1134,"close":1136,"change":1137,"percent_change":1138,"volume":825,"transactions":9,"vwap":1136},"2026-04-14",43.205,43.44,43.386,0.393,0.91,{"date":1140,"open":1141,"high":1142,"low":1141,"close":1143,"change":1144,"percent_change":1145,"volume":761,"transactions":9,"vwap":1143},"2026-04-13",42.099998,43.040001,42.993,0.547,1.29,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1089,"transactions":9,"vwap":1151},"2026-04-10",42.49,42.57,42.41,42.446,-0.259,-0.61,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":285,"volume":1161,"transactions":9,"vwap":1159},"2026-04-09",42.48,42.76,42.325,42.705,0.284,4500,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-04-08",42.44,42.47,42.23,42.421,1.443,3.52,7100,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-04-07",40.77,41.099998,40.75,40.978,-0.015,-0.04,14800,{"date":1181,"open":1182,"high":1183,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-04-06",40.83,40.993,0.093,0.23,4200,{"date":1188,"open":1189,"high":1190,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-04-02",40.416,40.9,0.017,0.04,2500,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-04-01",41.040001,41.070999,40.86,40.883,0.439,1.09,9900,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1206,"change":1208,"percent_change":1209,"volume":1122,"transactions":9,"vwap":1206},"2026-03-31",39.64,40.444,39.59,1.266,3.23,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1049,"transactions":9,"vwap":1215},"2026-03-30",39.33,39.67,39.025002,39.178,-0.157,-0.4,{"date":1219,"open":1220,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":777,"transactions":9,"vwap":1222},"2026-03-27",39.505,39.25,39.335,-0.474,-1.19,{"date":1226,"open":1227,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":737,"transactions":9,"vwap":1229},"2026-03-26",40.284,39.8,39.809,-0.722,-1.78,{"date":1233,"open":1234,"high":1235,"low":1234,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-03-25",40.45,40.571,40.531,0.261,0.65,1600,{"date":1241,"open":1242,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":753,"volume":956,"transactions":9,"vwap":1244},"2026-03-24",40.38,40.21,40.27,0.338,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-03-23",40.405,40.43,39.91,39.932,0.473,1.2,8700,{"date":1256,"open":1228,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":856,"transactions":9,"vwap":1259},"2026-03-20",39.85,39.27,39.459,-0.543,-1.36,{"date":1263,"open":1264,"high":1265,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-03-19",39.62,40.0019989,0.031,0.08,1700,{"date":1270,"open":1271,"high":1271,"low":1272,"close":1272,"change":1273,"percent_change":473,"volume":1103,"transactions":9,"vwap":1272},"2026-03-18",40.47,39.971,-0.422,{"date":1275,"open":1276,"high":1276,"low":1277,"close":1277,"change":1278,"percent_change":1279,"volume":943,"transactions":9,"vwap":1277},"2026-03-17",40.57,40.393,0.355,0.89,{"date":1281,"open":1282,"high":1271,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":956,"transactions":9,"vwap":1284},"2026-03-16",40.46,39.996,40.037998,0.322,0.81,{"date":1288,"open":1289,"high":1289,"low":1290,"close":1290,"change":1291,"percent_change":1292,"volume":910,"transactions":9,"vwap":1290},"2026-03-13",40.273,39.716,-0.019,-0.05,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-03-12",39.88,40.09,39.735,-0.864,-2.13,5000,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":929,"percent_change":1307,"volume":902,"transactions":9,"vwap":1306},"2026-03-11",40.495,40.673,40.375,40.599,-0.54,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1312,"change":1129,"percent_change":1313,"volume":902,"transactions":9,"vwap":1312},"2026-03-10",41.23,41.37,40.819,-0.09,{"date":1315,"open":1316,"high":1317,"low":1316,"close":1318,"change":1184,"percent_change":1185,"volume":1319,"transactions":9,"vwap":1318},"2026-03-09",40.0050011,40.89,40.854,2800,{"date":1321,"open":1322,"high":1323,"low":1322,"close":1324,"change":295,"percent_change":1325,"volume":1268,"transactions":9,"vwap":1324},"2026-03-06",40.76,40.91,40.761,-2.3,{"date":1327,"open":1328,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-03-05",42.25,41.45,41.721,-0.883,-2.07,15200,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-03-04",42.7,42.714,42.595,42.604,0.216,0.51,3800,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-03-03",42.0099983,42.648,41.57,42.388,-0.594,-1.38,4100,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1355,"change":1357,"percent_change":1358,"volume":917,"transactions":9,"vwap":1355},"2026-03-02",42.98,42.982,42.951,0.228,0.53,{"date":1360,"open":1159,"high":1361,"low":1362,"close":1361,"change":1363,"percent_change":1364,"volume":818,"transactions":9,"vwap":1361},"2026-02-27",42.754,42.55,-0.842,-1.93,{"date":1366,"open":1135,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-02-26",43.662,43.26,43.596,0.271,0.63,6200,{"date":1374,"open":1375,"high":1376,"low":1375,"close":1377,"change":1378,"percent_change":376,"volume":943,"transactions":9,"vwap":1377},"2026-02-25",42.93,43.37,43.325,0.496,{"date":1380,"open":1159,"high":1381,"low":1159,"close":1382,"change":1383,"percent_change":1201,"volume":1103,"transactions":9,"vwap":1382},"2026-02-24",42.83,42.829,0.46,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1388,"change":1389,"percent_change":1390,"volume":777,"transactions":9,"vwap":1388},"2026-02-23",42.424,42.488,42.369,-1.107,-2.55,{"date":1392,"open":1393,"high":1394,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-02-20",43.34,43.476,0.345,0.8,6900,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1401,"change":237,"percent_change":1403,"volume":807,"transactions":9,"vwap":1401},"2026-02-19",43.07,43.131,42.8,-0.87,{"date":1405,"open":1120,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":824,"volume":1089,"transactions":9,"vwap":1408},"2026-02-18",43.71,43.46,43.508,0.445,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":831,"percent_change":832,"volume":1416,"transactions":9,"vwap":1415},"2026-02-17",43.11,43.142,42.809,43.063,4600,{"date":1418,"open":1412,"high":1413,"low":1419,"close":1413,"change":1420,"percent_change":1421,"volume":936,"transactions":9,"vwap":1413},"2026-02-13",42.99,0.533,1.25,{"date":1423,"open":1424,"high":1086,"low":1425,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-02-12",43.82,42.29,42.609,-0.966,-2.22,7600,{"date":1431,"open":1432,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":258,"volume":1436,"transactions":9,"vwap":1434},"2026-02-11",44.31,43.53,43.575,-0.319,15900,{"date":1438,"open":1439,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":917,"transactions":9,"vwap":1441},"2026-02-10",44.029999,43.852,43.894,-0.382,-0.86,{"date":1445,"open":921,"high":921,"low":205,"close":1446,"change":1447,"percent_change":1286,"volume":956,"transactions":9,"vwap":1446},"2026-02-09",44.276,0.357,{"date":1449,"open":1450,"high":1451,"low":1450,"close":1452,"change":1453,"percent_change":1454,"volume":1049,"transactions":9,"vwap":1452},"2026-02-06",43.09,43.97,43.919,1.384,3.25,{"date":1456,"open":1457,"high":1457,"low":1458,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-02-05",42.73,42.2,42.535,-0.671,-1.55,23700,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-02-04",43.241,43.36,42.78,43.206,0.068,0.16,5800,{"date":1473,"open":1474,"high":1474,"low":1457,"close":1475,"change":1130,"percent_change":909,"volume":1476,"transactions":9,"vwap":1475},"2026-02-03",43.47,43.138,5700,{"date":1478,"open":1381,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":1253,"volume":1483,"transactions":9,"vwap":1481},"2026-02-02",43.24,42.72,43.218,0.513,7300,{"date":1485,"open":1486,"high":1480,"low":1487,"close":1159,"change":1488,"percent_change":1153,"volume":800,"transactions":9,"vwap":1159},"2026-01-30",42.51,42.39,-0.264,{"date":1490,"open":1491,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":1185,"volume":1495,"transactions":9,"vwap":1493},"2026-01-29",43.27,42.68,42.969,0.097,19800,{"date":1497,"open":1467,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":538,"volume":1502,"transactions":9,"vwap":1500},"2026-01-28",42.9,42.77,42.872,0.089,83300,{"date":1504,"open":1362,"high":1505,"low":1362,"close":1506,"change":798,"percent_change":151,"volume":825,"transactions":9,"vwap":1506},"2026-01-27",42.86,42.783,{"date":1508,"open":1509,"high":1480,"low":1510,"close":1511,"change":869,"percent_change":530,"volume":1416,"transactions":9,"vwap":1511},"2026-01-26",42.66,42.54,42.634,{"date":1513,"open":1499,"high":1499,"low":1514,"close":1515,"change":1516,"percent_change":315,"volume":800,"transactions":9,"vwap":1515},"2026-01-23",42.31,42.451,-0.458,{"date":1518,"open":1368,"high":1491,"low":1519,"close":1520,"change":1521,"percent_change":1096,"volume":1522,"transactions":9,"vwap":1520},"2026-01-22",42.84,42.909,0.048,4300,{"date":1524,"open":1375,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":1529,"volume":1110,"transactions":9,"vwap":1527},"2026-01-21",43.058998,42.694,42.861,0.657,1.56,{"date":1531,"open":1510,"high":1532,"low":1458,"close":1533,"change":1534,"percent_change":1535,"volume":730,"transactions":9,"vwap":1533},"2026-01-20",42.89,42.204,-1.063,-2.46,{"date":1537,"open":1538,"high":1376,"low":1538,"close":1539,"change":1540,"percent_change":1185,"volume":1541,"transactions":9,"vwap":1539},"2026-01-16",43.18,43.267,0.101,8100,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2026-01-15",43.029999,43.31,43.0099983,43.166,0.47,1.1,9100,{"date":1552,"open":1510,"high":1553,"low":1554,"close":1553,"change":1555,"percent_change":1109,"volume":1049,"transactions":9,"vwap":1553},"2026-01-14",42.696,42.456,0.012,{"date":1557,"open":1157,"high":1402,"low":1558,"close":1559,"change":1560,"percent_change":1130,"volume":1561,"transactions":9,"vwap":1559},"2026-01-13",42.64,42.684,-0.036,4000,{"date":1563,"open":1165,"high":1480,"low":1165,"close":1480,"change":1564,"percent_change":1565,"volume":1122,"transactions":9,"vwap":1480},"2026-01-12",-0.049,-0.11,{"date":1567,"open":1568,"high":1569,"low":1336,"close":1570,"change":1571,"percent_change":1572,"volume":876,"transactions":9,"vwap":1570},"2026-01-09",42.87,42.91,42.769,0.104,0.24,{"date":1574,"open":1575,"high":1467,"low":1575,"close":1576,"change":1237,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1576},"2026-01-08",42.341,42.665,0.62,10000,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2026-01-07",42.656,42.67,42.38,42.404,-0.631,-1.47,9400,{"date":1589,"open":1590,"high":1591,"low":1457,"close":1592,"change":1593,"percent_change":158,"volume":1594,"transactions":9,"vwap":1592},"2026-01-06",42.75,43.049999,43.035,0.318,2700,{"date":1596,"open":1457,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":1601,"volume":936,"transactions":9,"vwap":1599},"2026-01-05",42.905,42.695,42.717,0.585,1.39,{"date":1603,"open":1604,"high":1605,"low":1604,"close":1606,"change":1607,"percent_change":1608,"volume":1397,"transactions":9,"vwap":1606},"2026-01-02",41.676,42.18,42.132,0.592,1.43,{"date":1610,"open":1611,"high":1611,"low":1612,"close":1612,"change":1613,"percent_change":416,"volume":769,"transactions":9,"vwap":1612},"2025-12-31",41.92,41.54,-0.379,{"date":1615,"open":1616,"high":1616,"low":1617,"close":1617,"change":1618,"percent_change":1619,"volume":1170,"transactions":9,"vwap":1617},"2025-12-30",42.029999,41.919,-0.132,-0.31,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1624,"change":1625,"percent_change":1626,"volume":1049,"transactions":9,"vwap":1624},"2025-12-29",42.060001,42.096001,42.050999,-0.262,-0.62,{"date":1628,"open":1629,"high":1629,"low":1630,"close":1631,"change":1291,"percent_change":1178,"volume":813,"transactions":9,"vwap":1631},"2025-12-26",42.32,42.16,42.313,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1636,"change":1637,"percent_change":141,"volume":800,"transactions":9,"vwap":1636},"2025-12-24",42.36,42.37,42.332,0.134,{"date":1639,"open":1640,"high":1328,"low":1640,"close":1641,"change":1642,"percent_change":1061,"volume":1476,"transactions":9,"vwap":1641},"2025-12-23",42.15,42.198,0.038,{"date":1644,"open":1611,"high":1166,"low":1611,"close":1630,"change":1645,"percent_change":23,"volume":1416,"transactions":9,"vwap":1630},"2025-12-22",0.422,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":267,"percent_change":146,"volume":1300,"transactions":9,"vwap":1651},"2025-12-19",41.77,41.83,41.73,41.738,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1657},"2025-12-18",41.74,41.88,41.55,41.58,0.248,0.6,91300,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":1667,"percent_change":305,"volume":1668,"transactions":9,"vwap":1666},"2025-12-17",41.59,41.72,41.28,41.332,-0.174,7200,{"date":1670,"open":1671,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":1307,"volume":1594,"transactions":9,"vwap":1673},"2025-12-16",41.63,41.34,41.506,-0.227,{"date":1676,"open":1677,"high":1677,"low":1678,"close":1679,"change":1680,"percent_change":1681,"volume":730,"transactions":9,"vwap":1679},"2025-12-15",41.95,41.707,41.733,0.061,0.15,{"date":1683,"open":1634,"high":1634,"low":1663,"close":1684,"change":1685,"percent_change":1364,"volume":1170,"transactions":9,"vwap":1684},"2025-12-12",41.672,-0.818,{"date":1687,"open":1605,"high":1688,"low":1605,"close":1148,"change":1689,"percent_change":1038,"volume":1690,"transactions":9,"vwap":1148},"2025-12-11",42.58,0.366,7500,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1696},"2025-12-10",41.48,42.237,41.46,42.124,0.762,1.84,115700,{"date":1701,"open":1702,"high":1703,"low":1702,"close":1704,"change":1705,"percent_change":1267,"volume":1706,"transactions":9,"vwap":1704},"2025-12-09",41.31,41.66,41.362,0.035,11200,{"date":1708,"open":1709,"high":1709,"low":1702,"close":1710,"change":1102,"percent_change":963,"volume":943,"transactions":9,"vwap":1710},"2025-12-08",41.38,41.327,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1715,"change":1716,"percent_change":1717,"volume":1416,"transactions":9,"vwap":1715},"2025-12-05",41.49,41.6,41.453,0.077,0.19,{"date":1719,"open":1720,"high":1721,"low":1720,"close":1722,"change":1723,"percent_change":1724,"volume":1049,"transactions":9,"vwap":1722},"2025-12-04",41.15,41.435,41.376,0.295,0.72,{"date":1726,"open":1727,"high":1728,"low":1727,"close":1729,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1729},"2025-12-03",40.51,41.12,41.081001,0.567,1.4,14400,{"date":1734,"open":1735,"high":1736,"low":1271,"close":1737,"change":1738,"percent_change":963,"volume":1739,"transactions":9,"vwap":1737},"2025-12-02",40.61,40.66,40.514,-0.123,72800,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":1746,"percent_change":1004,"volume":1089,"transactions":9,"vwap":1745},"2025-12-01",40.69,40.836,40.63,40.637,-0.184,{"date":1748,"open":1749,"high":1750,"low":1749,"close":1750,"change":1751,"percent_change":437,"volume":173,"transactions":9,"vwap":1750},"2025-11-28",40.71,40.821,0.229,{"date":1753,"open":1754,"high":1755,"low":1754,"close":1756,"change":1757,"percent_change":609,"volume":1342,"transactions":9,"vwap":1756},"2025-11-26",40.455,40.73,40.592,0.418,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":1731,"volume":1351,"transactions":9,"vwap":1763},"2025-11-25",39.87,40.26,39.557,40.174,0.555,{"date":1766,"open":1767,"high":1768,"low":1767,"close":1769,"change":1770,"percent_change":1771,"volume":1122,"transactions":9,"vwap":1769},"2025-11-24",39.39,39.729,39.619,0.294,0.75,{"date":1773,"open":1774,"high":1775,"low":1774,"close":1776,"change":1777,"percent_change":1778,"volume":813,"transactions":9,"vwap":1776},"2025-11-21",38.82,39.46,39.325,0.633,1.64,{"date":1780,"open":1760,"high":1760,"low":26,"close":26,"change":1781,"percent_change":1782,"volume":1089,"transactions":9,"vwap":26},"2025-11-20",-0.489,-1.25,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":151,"volume":777,"transactions":9,"vwap":1788},"2025-11-19",39.2,39.218,39.113,39.181,0.136,{"date":1791,"open":1792,"high":1793,"low":1792,"close":1794,"change":1795,"percent_change":660,"volume":1796,"transactions":9,"vwap":1794},"2025-11-18",38.835,39.13,39.044998,0.106,10100,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1801,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1801},"2025-11-17",39.675,39.68,38.939,-0.763,-1.92,5200,{"date":1806,"open":1807,"high":1808,"low":1807,"close":1809,"change":1810,"percent_change":745,"volume":1811,"transactions":9,"vwap":1809},"2025-11-14",39.5,39.82,39.702,-0.095,8500,{"date":1813,"open":1814,"high":1814,"low":1815,"close":1816,"change":1817,"percent_change":1818,"volume":1300,"transactions":9,"vwap":1816},"2025-11-13",40.251,39.7,39.797,-0.729,-1.8,{"date":1820,"open":1821,"high":1822,"low":1727,"close":1823,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1823},"2025-11-12",40.54,40.65,40.526,0.335,0.83,7400,{"date":1828,"open":1829,"high":1830,"low":1829,"close":1831,"change":1832,"percent_change":1833,"volume":1319,"transactions":9,"vwap":1831},"2025-11-11",40.099998,40.283,40.191,0.058,0.14,{"date":1835,"open":1836,"high":1837,"low":147,"close":1838,"change":1757,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1838},"2025-11-10",40.040001,40.237,40.133,1.05,11500,{"date":1842,"open":1221,"high":1843,"low":1844,"close":1843,"change":1845,"percent_change":824,"volume":1471,"transactions":9,"vwap":1843},"2025-11-07",39.715,39.133,0.406,{"date":1847,"open":1848,"high":1848,"low":1849,"close":1849,"change":1565,"percent_change":1850,"volume":1300,"transactions":9,"vwap":1849},"2025-11-06",39.49,39.309,-0.28,{"date":1852,"open":1853,"high":1854,"low":1853,"close":1855,"change":1856,"percent_change":1549,"volume":1268,"transactions":9,"vwap":1855},"2025-11-05",39.12,39.58,39.419,0.427,{"date":1858,"open":1859,"high":1860,"low":1859,"close":1861,"change":1862,"percent_change":942,"volume":807,"transactions":9,"vwap":1861},"2025-11-04",38.75,39.21,38.992,-0.283,{"date":1864,"open":1865,"high":1866,"low":1865,"close":1866,"change":1867,"percent_change":1868,"volume":1049,"transactions":9,"vwap":1866},"2025-11-03",38.95,39.275,-0.083,-0.21,{"date":1870,"open":1871,"high":1872,"low":1871,"close":1873,"change":1874,"percent_change":1875,"volume":761,"transactions":9,"vwap":1873},"2025-10-31",39.22,39.43,39.358,-0.055,-0.14,{"date":1877,"open":1800,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1880},"2025-10-30",39.829,39.4,39.413,0.226,0.58,16500,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":1890,"percent_change":1891,"volume":1594,"transactions":9,"vwap":1889},"2025-10-29",39.32,39.48,39.080002,39.187,-0.254,-0.64,{"date":1893,"open":1213,"high":1800,"low":1894,"close":1894,"change":1895,"percent_change":1896,"volume":1804,"transactions":9,"vwap":1894},"2025-10-28",39.441,-0.33,-0.83,{"date":1898,"open":1899,"high":1899,"low":1800,"close":1900,"change":1901,"percent_change":870,"volume":1594,"transactions":9,"vwap":1900},"2025-10-27",39.89,39.771,0.161,{"date":1903,"open":1904,"high":1257,"low":1904,"close":1905,"change":1906,"percent_change":1238,"volume":1907,"transactions":9,"vwap":1905},"2025-10-24",39.57,39.61,0.257,8300,{"date":1909,"open":1910,"high":1910,"low":1911,"close":1911,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1911},"2025-10-23",39.522,39.353,-0.061,-0.15,400,{"date":1916,"open":1917,"high":1918,"low":1221,"close":1919,"change":1920,"percent_change":493,"volume":777,"transactions":9,"vwap":1919},"2025-10-22",39.56,39.69,39.414,-0.185,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1925,"change":1926,"percent_change":1061,"volume":1319,"transactions":9,"vwap":1925},"2025-10-21",39.725,39.75,39.599,0.036,{"date":1928,"open":1929,"high":1264,"low":1930,"close":1931,"change":1932,"percent_change":1933,"volume":173,"transactions":9,"vwap":1931},"2025-10-20",39.445,39.415,39.563,0.517,1.32,{"date":1935,"open":1936,"high":1937,"low":1936,"close":1937,"change":1938,"percent_change":1659,"volume":1268,"transactions":9,"vwap":1937},"2025-10-17",38.89,39.046001,0.234,{"date":1940,"open":1807,"high":1807,"low":1941,"close":1942,"change":784,"percent_change":1943,"volume":977,"transactions":9,"vwap":1942},"2025-10-16",38.8,38.812,-1.99,{"date":1945,"open":1946,"high":1946,"low":1807,"close":1947,"change":1948,"percent_change":1192,"volume":1561,"transactions":9,"vwap":1947},"2025-10-15",39.77,39.602,0.015,{"date":1950,"open":1951,"high":1213,"low":1951,"close":1952,"change":1953,"percent_change":1396,"volume":1954,"transactions":9,"vwap":1952},"2025-10-14",38.98,39.587,0.314,12200,{"date":1956,"open":1871,"high":1212,"low":1957,"close":1958,"change":1959,"percent_change":1016,"volume":1960,"transactions":9,"vwap":1958},"2025-10-13",39.064999,39.273,0.336,15300,{"date":1962,"open":1963,"high":1963,"low":1964,"close":1964,"change":1965,"percent_change":1966,"volume":985,"transactions":9,"vwap":1964},"2025-10-10",39.36,38.937,-0.723,-1.82,{"date":1968,"open":1969,"high":1969,"low":1970,"close":1970,"change":1971,"percent_change":1972,"volume":1049,"transactions":9,"vwap":1970},"2025-10-09",39.779,39.66,-0.398,-0.99,{"date":1974,"open":1836,"high":1975,"low":1976,"close":1977,"change":1978,"percent_change":456,"volume":818,"transactions":9,"vwap":1977},"2025-10-08",40.098,39.97,40.057999,0.028,{"date":1980,"open":1243,"high":1243,"low":1981,"close":1982,"change":1983,"percent_change":1875,"volume":1984,"transactions":9,"vwap":1982},"2025-10-07",39.99,40.029999,-0.058,7800,{"date":1986,"open":1987,"high":1987,"low":1988,"close":1989,"change":1990,"percent_change":356,"volume":1991,"transactions":9,"vwap":1989},"2025-10-06",40.35,40.060001,40.088001,-0.129,600,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":1998,"percent_change":512,"volume":807,"transactions":9,"vwap":1997},"2025-10-03",40.36,40.395,40.19,40.217,0.202,{"date":2000,"open":2001,"high":2001,"low":2002,"close":2003,"change":2004,"percent_change":832,"volume":807,"transactions":9,"vwap":2003},"2025-10-02",40.14,39.914,40.014999,-0.071,{"date":2006,"open":2007,"high":2008,"low":1988,"close":2009,"change":2010,"percent_change":2011,"volume":1011,"transactions":9,"vwap":2009},"2025-10-01",40.11,40.163,40.085999,-0.106,-0.26,{"date":2013,"open":2014,"high":2015,"low":1976,"close":2016,"change":2017,"percent_change":1074,"volume":1103,"transactions":9,"vwap":2016},"2025-09-30",40.049999,40.22,40.192,0.112,{"date":2019,"open":2020,"high":2020,"low":1976,"close":2021,"change":1705,"percent_change":1061,"volume":800,"transactions":9,"vwap":2021},"2025-09-29",40.28,40.080002,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":2028,"percent_change":89,"volume":1840,"transactions":9,"vwap":2027},"2025-09-26",39.98,40.07,39.912,40.044998,0.405,{"date":2030,"open":2031,"high":1918,"low":2031,"close":1205,"change":2032,"percent_change":2033,"volume":1826,"transactions":9,"vwap":1205},"2025-09-25",39.6,-0.274,-0.69,{"date":2035,"open":2036,"high":2037,"low":2002,"close":2002,"change":2038,"percent_change":1178,"volume":1522,"transactions":9,"vwap":2002},"2025-09-24",39.931,40.035999,-0.017,{"date":2040,"open":2041,"high":2024,"low":1760,"close":2036,"change":538,"percent_change":1358,"volume":1690,"transactions":9,"vwap":2036},"2025-09-23",39.961,{"date":2043,"open":1854,"high":2044,"low":1854,"close":2044,"change":2045,"percent_change":1572,"volume":910,"transactions":9,"vwap":2044},"2025-09-22",39.721,0.095,{"date":2047,"open":1264,"high":2048,"low":2049,"close":2050,"change":2051,"percent_change":209,"volume":1561,"transactions":9,"vwap":2050},"2025-09-19",39.65,39.54,39.626,-0.028,{"date":2053,"open":2054,"high":2055,"low":2054,"close":2056,"change":2057,"percent_change":1724,"volume":761,"transactions":9,"vwap":2056},"2025-09-18",39.37,39.685,39.654,0.283,{"date":2059,"open":2060,"high":1799,"low":2060,"close":2061,"change":2062,"percent_change":512,"volume":769,"transactions":9,"vwap":2061},"2025-09-17",39.18,39.371,0.195,{"date":2064,"open":2065,"high":2066,"low":1853,"close":2067,"change":2068,"percent_change":2069,"volume":1089,"transactions":9,"vwap":2067},"2025-09-16",39.357,39.38,39.176,-0.305,-0.77,{"date":2071,"open":1918,"high":1946,"low":1887,"close":2072,"change":2073,"percent_change":305,"volume":1429,"transactions":9,"vwap":2072},"2025-09-15",39.481,-0.165,{"date":2075,"open":2031,"high":2076,"low":2031,"close":2077,"change":2078,"percent_change":1868,"volume":2079,"transactions":9,"vwap":2077},"2025-09-12",39.727,39.646,-0.084,7000,{"date":2081,"open":2082,"high":1297,"low":2082,"close":2083,"change":2084,"percent_change":1601,"volume":917,"transactions":9,"vwap":2083},"2025-09-11",39.621,39.73,0.543,{"date":2086,"open":2060,"high":2087,"low":2088,"close":1889,"change":2089,"percent_change":456,"volume":818,"transactions":9,"vwap":1889},"2025-09-10",39.19,39.14,0.027,{"date":2091,"open":1860,"high":2092,"low":1888,"close":2093,"change":2094,"percent_change":111,"volume":1522,"transactions":9,"vwap":2093},"2025-09-09",39.26,39.16,-0.002,{"date":2096,"open":2097,"high":2098,"low":287,"close":2098,"change":2099,"percent_change":832,"volume":930,"transactions":9,"vwap":2098},"2025-09-08",39.078999,39.162,-0.072,{"date":2101,"open":2102,"high":2102,"low":2103,"close":2104,"change":2105,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2104},"2025-09-05",39.53,39.077999,39.234,-0.192,-0.49,18300,{"date":2109,"open":2110,"high":2111,"low":2110,"close":2111,"change":151,"percent_change":66,"volume":1319,"transactions":9,"vwap":2111},"2025-09-04",39.195,39.426,{"date":2113,"open":2114,"high":1888,"low":2115,"close":2116,"change":2117,"percent_change":2118,"volume":902,"transactions":9,"vwap":2116},"2025-09-03",38.985,38.87,39.076,0.079,0.2,{"date":2120,"open":2121,"high":2122,"low":1774,"close":2123,"change":1044,"percent_change":336,"volume":2124,"transactions":9,"vwap":2123},"2025-09-02",38.91,39.0050011,38.997,6100,{"date":2126,"open":2060,"high":2127,"low":2060,"close":2128,"change":2129,"percent_change":1178,"volume":173,"transactions":9,"vwap":2128},"2025-08-29",39.23,39.227,-0.016,{"date":2131,"open":2087,"high":2132,"low":2133,"close":2132,"change":2134,"percent_change":792,"volume":902,"transactions":9,"vwap":2132},"2025-08-28",39.243,39.105,-0.098,{"date":2136,"open":2137,"high":2138,"low":2137,"close":2138,"change":2139,"percent_change":589,"volume":971,"transactions":9,"vwap":2138},"2025-08-27",39.099998,39.341,0.153,{"date":2141,"open":2142,"high":2143,"low":287,"close":2143,"change":2144,"percent_change":151,"volume":1089,"transactions":9,"vwap":2143},"2025-08-26",39.062,39.188,0.137,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":2151,"percent_change":336,"volume":1804,"transactions":9,"vwap":2150},"2025-08-25",39.11,39.122,39.049999,39.050999,-0.231,{"date":2153,"open":1860,"high":2154,"low":1860,"close":2155,"change":2156,"percent_change":2157,"volume":889,"transactions":9,"vwap":2155},"2025-08-22",39.29,39.282,0.493,1.27,{"date":2159,"open":2160,"high":2160,"low":2161,"close":2161,"change":2162,"percent_change":745,"volume":1110,"transactions":9,"vwap":2161},"2025-08-21",38.84,38.789,-0.094,{"date":2164,"open":2165,"high":2166,"low":2165,"close":2167,"change":2168,"percent_change":1882,"volume":1342,"transactions":9,"vwap":2167},"2025-08-20",38.767,38.955,38.883,0.223,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":2175,"percent_change":386,"volume":1110,"transactions":9,"vwap":2174},"2025-08-19",38.81,38.819,38.601,38.66,0.12,{"date":2177,"open":1859,"high":1859,"low":2178,"close":2178,"change":1990,"percent_change":1895,"volume":956,"transactions":9,"vwap":2178},"2025-08-18",38.54,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":2185,"percent_change":1619,"volume":1029,"transactions":9,"vwap":2184},"2025-08-15",38.77,38.83,38.64,38.669,-0.121,{"date":2187,"open":2188,"high":2189,"low":2188,"close":2190,"change":2191,"percent_change":2192,"volume":910,"transactions":9,"vwap":2190},"2025-08-14",38.749,38.795,38.79,-0.153,-0.39,{"date":2194,"open":2183,"high":2195,"low":2196,"close":2195,"change":767,"percent_change":66,"volume":1193,"transactions":9,"vwap":2195},"2025-08-13",38.943,38.61,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2200,"change":1245,"percent_change":325,"volume":856,"transactions":9,"vwap":2200},"2025-08-12",38.46,38.596,38.351,{"date":2203,"open":2204,"high":2204,"low":2205,"close":2205,"change":2206,"percent_change":776,"volume":793,"transactions":9,"vwap":2205},"2025-08-11",38.36,38.258,-0.077,{"date":2208,"open":2209,"high":2209,"low":2210,"close":2210,"change":2051,"percent_change":209,"volume":818,"transactions":9,"vwap":2210},"2025-08-08",38.53,38.335,{"date":2212,"open":2213,"high":2213,"low":2214,"close":2215,"change":2216,"percent_change":1895,"volume":917,"transactions":9,"vwap":2215},"2025-08-07",38.45,38.287,38.363,-0.128,{"date":2218,"open":2196,"high":2219,"low":2220,"close":2220,"change":2221,"percent_change":1292,"volume":737,"transactions":9,"vwap":2220},"2025-08-06",38.68,38.491,-0.018,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":448,"percent_change":2228,"volume":1089,"transactions":9,"vwap":2227},"2025-08-05",38.42,38.55,38.29,38.509,0.13,{"date":2230,"open":2231,"high":2232,"low":2231,"close":2232,"change":2233,"percent_change":1145,"volume":1011,"transactions":9,"vwap":2232},"2025-08-04",38.25,38.459,0.491,{"date":2235,"open":2236,"high":2237,"low":2236,"close":2238,"change":2239,"percent_change":238,"volume":936,"transactions":9,"vwap":2238},"2025-08-01",37.69,38.099998,37.968,-0.327,{"date":2241,"open":2242,"high":2225,"low":2242,"close":2243,"change":2244,"percent_change":2245,"volume":917,"transactions":9,"vwap":2243},"2025-07-31",38.12,38.295,0.001,0,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2250,"change":2251,"percent_change":2252,"volume":1319,"transactions":9,"vwap":2250},"2025-07-30",38.39,38.56,38.294,-0.197,-0.51,{"date":2254,"open":2255,"high":2255,"low":2256,"close":2220,"change":2257,"percent_change":2258,"volume":1089,"transactions":9,"vwap":2220},"2025-07-29",38.524,38.41,0.26,0.68,{"date":2260,"open":2261,"high":2261,"low":2262,"close":2263,"change":2264,"percent_change":258,"volume":2265,"transactions":9,"vwap":2263},"2025-07-28",38.4,38.2,38.231,-0.281,20200,{"date":2267,"open":2256,"high":2268,"low":2256,"close":2268,"change":798,"percent_change":589,"volume":1991,"transactions":9,"vwap":2268},"2025-07-25",38.512,{"date":2270,"open":2271,"high":2272,"low":2215,"close":2215,"change":2273,"percent_change":1307,"volume":1561,"transactions":9,"vwap":2215},"2025-07-24",38.492,38.532,-0.208,{"date":2275,"open":2183,"high":2183,"low":2213,"close":2276,"change":908,"percent_change":929,"volume":2265,"transactions":9,"vwap":2276},"2025-07-23",38.571,{"date":2278,"open":2199,"high":2279,"low":2199,"close":2279,"change":2280,"percent_change":464,"volume":2281,"transactions":9,"vwap":2279},"2025-07-22",38.657,0.208,16600,{"date":2283,"open":2284,"high":2190,"low":2285,"close":2285,"change":2286,"percent_change":1626,"volume":1011,"transactions":9,"vwap":2285},"2025-07-21",38.67,38.449,-0.239,{"date":2288,"open":2183,"high":2289,"low":2290,"close":2291,"change":705,"percent_change":984,"volume":2292,"transactions":9,"vwap":2291},"2025-07-18",38.725,38.638,38.688,22300,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2296,"change":2298,"percent_change":1066,"volume":2292,"transactions":9,"vwap":2296},"2025-07-17",38.242,38.468,38.165,0.289,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":2305,"percent_change":158,"volume":1416,"transactions":9,"vwap":2304},"2025-07-16",37.957,38.201,37.79,38.179,0.279,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2310,"change":1626,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2310},"2025-07-15",38.267,38.31,37.9,-1.61,15800,{"date":2314,"open":2261,"high":2315,"low":2316,"close":2315,"change":848,"percent_change":2317,"volume":1907,"transactions":9,"vwap":2315},"2025-07-14",38.52,38.27,0.94,{"date":2319,"open":2320,"high":2321,"low":2320,"close":2322,"change":2323,"percent_change":2011,"volume":1561,"transactions":9,"vwap":2322},"2025-07-11",38.040001,38.17,38.16,-0.1,{"date":2325,"open":2262,"high":2326,"low":2321,"close":2327,"change":1833,"percent_change":367,"volume":1089,"transactions":9,"vwap":2327},"2025-07-10",38.3,38.26,{"date":2329,"open":2330,"high":2330,"low":2331,"close":2242,"change":2332,"percent_change":2333,"volume":1081,"transactions":9,"vwap":2242},"2025-07-09",38.19,38.026001,-0.024,-0.06,{"date":2335,"open":2336,"high":2336,"low":2242,"close":2337,"change":2338,"percent_change":2339,"volume":746,"transactions":9,"vwap":2337},"2025-07-08",38.24,38.144,-0.216,-0.56,{"date":2341,"open":2284,"high":2284,"low":2316,"close":2204,"change":1152,"percent_change":2342,"volume":1351,"transactions":9,"vwap":2204},"2025-07-07",-0.67,{"date":2344,"open":2345,"high":2346,"low":2225,"close":2346,"change":2305,"percent_change":38,"volume":956,"transactions":9,"vwap":2346},"2025-07-03",38.597,38.619,{"date":2348,"open":2349,"high":2350,"low":2349,"close":2351,"change":970,"percent_change":1109,"volume":1089,"transactions":9,"vwap":2351},"2025-07-02",38.13,38.341,38.34,{"date":2353,"open":2321,"high":2248,"low":2321,"close":2354,"change":2228,"percent_change":729,"volume":1416,"transactions":9,"vwap":2354},"2025-07-01",38.33,{"date":2356,"open":2357,"high":2262,"low":2358,"close":2262,"change":2257,"percent_change":2359,"volume":833,"transactions":9,"vwap":2262},"2025-06-30",38.09,38,0.69,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2365,"change":1192,"percent_change":1096,"volume":2366,"transactions":9,"vwap":2365},"2025-06-27",37.97,38.154,37.81,37.94,6400,{"date":2368,"open":2369,"high":2310,"low":2369,"close":2310,"change":151,"percent_change":901,"volume":2370,"transactions":9,"vwap":2310},"2025-06-26",37.591,18000,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":2192,"percent_change":2377,"volume":1039,"transactions":9,"vwap":2376},"2025-06-25",37.655,37.68,37.53,37.55,-1.03,{"date":2379,"open":2380,"high":2381,"low":2380,"close":2365,"change":2118,"percent_change":1358,"volume":793,"transactions":9,"vwap":2365},"2025-06-24",37.76,38.055,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2385,"change":589,"percent_change":609,"volume":1011,"transactions":9,"vwap":2385},"2025-06-23",37.645,37.74,37.255,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2392,"change":2393,"percent_change":52,"volume":2394,"transactions":9,"vwap":2392},"2025-06-20",37.33,37.451,37.301,37.35,0.182,20100,{"date":2396,"open":2397,"high":2398,"low":2397,"close":2399,"change":2400,"percent_change":367,"volume":2366,"transactions":9,"vwap":2399},"2025-06-18",37.099998,37.32,37.168,0.138,{"date":2402,"open":2403,"high":2403,"low":2404,"close":2405,"change":963,"percent_change":2406,"volume":1161,"transactions":9,"vwap":2405},"2025-06-17",37.23,36.965,37.029999,-0.8,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2389,"change":1717,"percent_change":1341,"volume":1131,"transactions":9,"vwap":2389},"2025-06-16",37.399,37.505,37.2,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2416,"change":1004,"percent_change":2417,"volume":1471,"transactions":9,"vwap":2416},"2025-06-13",37.25,37.39,37.14,-1.2,{"date":2419,"open":2420,"high":2421,"low":2420,"close":2421,"change":2422,"percent_change":520,"volume":1811,"transactions":9,"vwap":2421},"2025-06-12",37.3,37.59,0.113,{"date":2424,"open":2375,"high":2425,"low":2426,"close":2427,"change":2051,"percent_change":209,"volume":1476,"transactions":9,"vwap":2427},"2025-06-11",37.604,37.43,37.477,{"date":2429,"open":2430,"high":2376,"low":2431,"close":2410,"change":2432,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2410},"2025-06-10",37.518,37.47,-0.007,-0.02,9200,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2440,"change":2441,"percent_change":427,"volume":1161,"transactions":9,"vwap":2440},"2025-06-09",37.665,37.715,37.46,37.512,-0.198,{"date":2443,"open":2444,"high":2385,"low":2445,"close":2446,"change":729,"percent_change":1138,"volume":2447,"transactions":9,"vwap":2446},"2025-06-06",37.62,37.558,37.71,4900,{"date":2449,"open":2420,"high":2450,"low":2451,"close":2452,"change":1192,"percent_change":1096,"volume":2079,"transactions":9,"vwap":2452},"2025-06-05",37.44,37.24,37.37,{"date":2454,"open":2455,"high":2455,"low":2456,"close":2389,"change":941,"percent_change":1443,"volume":1268,"transactions":9,"vwap":2389},"2025-06-04",37.61,37.31,{"date":2458,"open":2459,"high":2460,"low":2426,"close":2373,"change":456,"percent_change":1717,"volume":876,"transactions":9,"vwap":2373},"2025-06-03",37.5,37.67,{"date":2462,"open":2463,"high":2464,"low":2463,"close":2464,"change":2465,"percent_change":1074,"volume":793,"transactions":9,"vwap":2464},"2025-06-02",37.288,37.585,0.105,{"date":2467,"open":2398,"high":2468,"low":2398,"close":2469,"change":456,"percent_change":1717,"volume":956,"transactions":9,"vwap":2469},"2025-05-30",37.51,37.48,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2473,"change":2475,"percent_change":1358,"volume":1186,"transactions":9,"vwap":2473},"2025-05-29",37.22,37.41,37.15,0.197,{"date":2477,"open":2478,"high":2478,"low":2479,"close":2479,"change":2480,"percent_change":2481,"volume":902,"transactions":9,"vwap":2479},"2025-05-28",37.4,37.213,-0.317,-0.84,{"date":2483,"open":2403,"high":2376,"low":2484,"close":2375,"change":1659,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2375},"2025-05-27",37.13,1.62,176700,{"date":2488,"open":2489,"high":2490,"low":2489,"close":2491,"change":1716,"percent_change":538,"volume":2492,"transactions":9,"vwap":2491},"2025-05-23",36.51,37.0099983,36.93,20700,{"date":2494,"open":2495,"high":2405,"low":2495,"close":2496,"change":2497,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2496},"2025-05-22",36.67,36.853,-0.137,-0.37,12100,{"date":2501,"open":2375,"high":2375,"low":2502,"close":2502,"change":2069,"percent_change":2503,"volume":1397,"transactions":9,"vwap":2502},"2025-05-21",36.99,-2.04,{"date":2505,"open":2506,"high":2507,"low":2380,"close":2380,"change":210,"percent_change":305,"volume":2508,"transactions":9,"vwap":2380},"2025-05-20",37.881,37.91,8600,{"date":2510,"open":2511,"high":2512,"low":2511,"close":2513,"change":1109,"percent_change":1267,"volume":807,"transactions":9,"vwap":2513},"2025-05-19",37.75,37.938,37.92,{"date":2515,"open":2516,"high":2517,"low":2516,"close":2517,"change":848,"percent_change":669,"volume":1333,"transactions":9,"vwap":2517},"2025-05-16",37.45,37.89,{"date":2519,"open":2403,"high":2375,"low":2403,"close":2375,"change":512,"percent_change":2520,"volume":964,"transactions":9,"vwap":2375},"2025-05-15",1.35,{"date":2522,"open":2472,"high":2472,"low":2523,"close":2405,"change":929,"percent_change":336,"volume":1732,"transactions":9,"vwap":2405},"2025-05-14",36.96,{"date":2525,"open":2398,"high":2415,"low":2414,"close":2414,"change":1565,"percent_change":949,"volume":1811,"transactions":9,"vwap":2414},"2025-05-13",{"date":2527,"open":2528,"high":2529,"low":2411,"close":2530,"change":2359,"percent_change":2531,"volume":2532,"transactions":9,"vwap":2530},"2025-05-12",37.21,37.42,37.36,1.88,11100,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2495,"change":970,"percent_change":1109,"volume":856,"transactions":9,"vwap":2495},"2025-05-09",36.61,36.71,36.59,{"date":2539,"open":2495,"high":2540,"low":2541,"close":2542,"change":1565,"percent_change":963,"volume":1668,"transactions":9,"vwap":2542},"2025-05-08",36.94,36.595,36.66,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2548,"change":705,"percent_change":1659,"volume":1804,"transactions":9,"vwap":2548},"2025-05-07",36.81,36.969,36.76,36.77,{"date":2550,"open":2551,"high":2552,"low":2553,"close":2554,"change":1868,"percent_change":2555,"volume":902,"transactions":9,"vwap":2554},"2025-05-06",36.54,36.687,36.499,36.55,-0.57,{"date":2557,"open":2495,"high":2558,"low":2495,"close":2547,"change":2559,"percent_change":1895,"volume":1049,"transactions":9,"vwap":2547},"2025-05-05",36.92,-0.12,{"date":2561,"open":2489,"high":2562,"low":2563,"close":2564,"change":2565,"percent_change":2566,"volume":2567,"transactions":9,"vwap":2564},"2025-05-02",36.935,36.49,36.88,0.7,1.93,9600,{"date":2569,"open":2570,"high":2571,"low":2572,"close":2573,"change":1267,"percent_change":705,"volume":1049,"transactions":9,"vwap":2573},"2025-05-01",36.239,36.315,36.15,36.18,{"date":2575,"open":2576,"high":2577,"low":2576,"close":2577,"change":1313,"percent_change":792,"volume":1668,"transactions":9,"vwap":2577},"2025-04-30",35.52,36.099998,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2583,"change":1096,"percent_change":520,"volume":1170,"transactions":9,"vwap":2583},"2025-04-29",35.92,36.21,35.78,36.19,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2587,"change":2257,"percent_change":38,"volume":1668,"transactions":9,"vwap":2587},"2025-04-28",35.82,36.080002,35.75,{"date":2590,"open":2591,"high":2591,"low":2592,"close":2586,"change":2593,"percent_change":2011,"volume":1254,"transactions":9,"vwap":2586},"2025-04-25",35.86,35.63,-0.093,{"date":2595,"open":2596,"high":2597,"low":2596,"close":2598,"change":2599,"percent_change":59,"volume":2600,"transactions":9,"vwap":2598},"2025-04-24",35.535,35.95,35.913,0.423,5500,{"date":2602,"open":2603,"high":2604,"low":2605,"close":2606,"change":705,"percent_change":1577,"volume":2607,"transactions":9,"vwap":2606},"2025-04-23",35.77,36.060001,35.38,35.49,10600,{"date":179,"open":175,"high":2609,"low":175,"close":2609,"change":437,"percent_change":2610,"volume":1103,"transactions":9,"vwap":2609},35.27,1.61]