[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FLOW":3,"homepage-market-summary":28,"stock-historical-FLOW":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FLOW","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},"Global X U.S. Cash Flow Kings 100 ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.4875,0.624,"Monthly",{"close":17,"open":18,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},41.95,41.978,42.1203,-0.1703,-0.4,426.30891,45.389,33.293,2980.373123890351,71.6,1880,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":11,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":50,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":64,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":43,"page_size":172,"total_pages":43,"summary":173,"data":179},365,1000,{"period_high":174,"period_low":24,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},88.55,207697,75809429.072247,-45.53,"2021-09-20",[180,183,192,202,213,223,232,242,252,262,273,282,292,302,311,319,329,339,349,359,369,378,388,399,410,418,428,438,449,459,468,477,487,496,504,515,525,534,542,551,561,569,580,589,597,605,615,622,631,640,651,661,670,679,688,696,704,712,723,733,741,749,757,763,769,776,782,789,798,805,811,818,826,834,841,849,856,864,871,877,883,890,894,903,910,915,920,928,936,941,946,950,955,960,965,971,977,984,991,998,1004,1011,1017,1024,1031,1037,1043,1048,1054,1060,1065,1071,1076,1082,1090,1096,1099,1106,1114,1120,1126,1134,1141,1149,1155,1162,1168,1173,1180,1184,1191,1198,1206,1212,1219,1226,1232,1238,1245,1253,1258,1265,1273,1280,1287,1294,1298,1303,1309,1316,1323,1329,1336,1343,1348,1356,1361,1365,1370,1376,1381,1388,1392,1400,1405,1412,1418,1427,1433,1438,1443,1450,1455,1459,1464,1469,1475,1481,1489,1495,1500,1506,1511,1517,1521,1528,1532,1538,1546,1552,1557,1562,1568,1573,1577,1583,1586,1591,1596,1602,1610,1615,1621,1625,1631,1636,1642,1646,1652,1657,1662,1667,1672,1678,1684,1691,1697,1702,1707,1714,1720,1724,1729,1733,1742,1747,1752,1761,1768,1775,1782,1790,1795,1801,1806,1812,1816,1821,1827,1830,1834,1837,1844,1851,1858,1864,1869,1872,1876,1883,1887,1893,1896,1900,1906,1910,1915,1919,1925,1929,1935,1940,1945,1950,1955,1959,1963,1967,1974,1978,1982,1986,1991,1996,2002,2009,2015,2022,2028,2032,2036,2040,2047,2050,2054,2060,2064,2067,2072,2077,2081,2087,2093,2097,2102,2107,2112,2116,2120,2124,2128,2131,2134,2137,2142,2146,2152,2158,2166,2172,2176,2181,2186,2194,2200,2208,2215,2222,2230,2239,2245,2252,2258,2265,2272,2278,2283,2290,2297,2304,2312,2321,2329,2336,2343,2352,2360,2367,2375,2382,2390,2396,2404,2413,2422,2430,2437,2445,2453,2460,2468,2475,2481,2488,2496,2502,2509,2516,2523,2532,2541,2548,2555,2561,2567],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":181,"vwap":182},52,41.9567,{"date":184,"open":185,"high":19,"low":186,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",42.11,42.04,0.6298,1.52,972.1044,66,42.0393,{"date":193,"open":194,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",41.71,41.43,41.4905,0.0872,0.21,4938.5657,57,41.5693,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",41.36,41.406,41.25,41.4033,-0.1201,-0.29,1710.468,65,41.3266,{"date":214,"open":215,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",41.65,41.49,41.5234,-0.4096,-0.98,1532.869,76,41.5892,{"date":224,"open":225,"high":225,"low":226,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",41.9899,41.933,-0.0376,-0.09,401.9884,43,41.9186,{"date":233,"open":234,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",42.21,41.91,41.9706,-0.1855,-0.44,4347.4797,64,41.9845,{"date":243,"open":244,"high":245,"low":246,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",42.33,42.415,42.1561,-0.3068,-0.72,3691.683766,74,42.3292,{"date":253,"open":254,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",42.92,42.46,42.4629,-0.3033,-0.71,7874.680559,94,42.6901,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",42.75,42.895,42.66,42.7662,-0.046,-0.11,5902.6473,117,42.772,{"date":274,"open":275,"high":275,"low":276,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-18",43.325,42.8122,-0.6824,-1.57,1822.3925,80,43.0286,{"date":283,"open":284,"high":285,"low":284,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-17",43.405,43.5,43.4946,0.226,0.52,2002.7375,67,43.4385,{"date":293,"open":294,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-16",43.705,43.14,43.2686,-0.7286,-1.66,1323.3575,68,43.4116,{"date":303,"open":304,"high":305,"low":306,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":200,"vwap":310},"2026-09-15",44.1,44.28,43.9972,-0.1306,-0.3,966.9102,44.1479,{"date":312,"open":285,"high":313,"low":285,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":221,"vwap":318},"2026-09-14",44.27,44.1278,0.6119,1.41,4154.482132,44.0546,{"date":320,"open":321,"high":322,"low":323,"close":322,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-11",43.33,43.5159,43.175,0.4499,1.04,4889.133,90,43.3423,{"date":330,"open":331,"high":332,"low":331,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-10",42.99,43.235,43.066,-0.0542,-0.13,7482.011058,112,43.1358,{"date":340,"open":341,"high":342,"low":343,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-09",43.24,43.255,43.1202,-0.3448,-0.79,1477.05561,116,43.1943,{"date":350,"open":351,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-08",43.99,43.42,43.465,-1.1289,-2.53,3692.363123,148,43.6535,{"date":360,"open":361,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-04",44.97,44.58,44.5939,-0.6718,-1.48,27932.2147,107,44.6785,{"date":370,"open":371,"high":23,"low":372,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-03",45.35,45.2657,0.2401,0.53,7928.13835,106,45.3324,{"date":379,"open":380,"high":381,"low":380,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-02",44.755,45.08,45.0256,0.4353,0.98,7108.6898,97,44.9865,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-01",44.725,45,44.59,44.5903,-0.2001,-0.45,6071.8769,123,44.7846,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-31",44.955,45.059,44.79,44.7904,-0.2354,-0.52,2558.329685,140,44.884,{"date":411,"open":381,"high":381,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":386,"vwap":417},"2026-08-28",44.68,45.0258,0.2784,0.62,7590.8756,45.0014,{"date":419,"open":390,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-27",44.77,44.66,44.7474,0.414,0.93,2950.2546,92,44.7336,{"date":429,"open":430,"high":431,"low":430,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-26",44.12,44.49,44.3334,-0.1688,-0.38,9561.7243,130,44.3484,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-25",44.56,44.579,44.35,44.5022,-0.2516,-0.56,2389.040976,93,44.5252,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":397,"vwap":458},"2026-08-24",44.87,44.88,44.615,44.7538,0.0338,0.08,6487.1493,44.7123,{"date":460,"open":461,"high":462,"low":461,"close":463,"change":464,"percent_change":64,"volume":465,"transactions":466,"vwap":467},"2026-08-21",43.75,44.879,44.72,0.3995,10756.3683,139,44.7184,{"date":469,"open":470,"high":471,"low":470,"close":472,"change":473,"percent_change":308,"volume":474,"transactions":475,"vwap":476},"2026-08-20",44.23,44.645,44.3205,-0.1354,5303.070691,100,44.4669,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":376,"vwap":486},"2026-08-19",44.805,44.82,44.44,44.4559,0.8776,2.01,8454.0193,44.7145,{"date":488,"open":489,"high":490,"low":491,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":475,"vwap":495},"2026-08-18",43.71,43.82,43.5783,0.3701,0.86,1094.5061,43.7721,{"date":497,"open":498,"high":498,"low":498,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-17",43.2082,-0.5673,-1.3,989.179189,135,43.3457,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-14",43.775,43.81,43.76,43.7755,-0.1783,-0.41,942.85958,75,43.841,{"date":516,"open":517,"high":518,"low":519,"close":518,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-13",43.25,43.9538,43.15,0.8106,1.88,8365.1331,81,43.369,{"date":526,"open":527,"high":528,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-12",42.85,43.1432,-0.2538,-0.58,748.3341,53,42.9372,{"date":535,"open":536,"high":536,"low":537,"close":537,"change":538,"percent_change":228,"volume":539,"transactions":540,"vwap":541},"2026-08-11",43.515,43.397,-0.0389,1209.3747,55,43.4571,{"date":543,"open":544,"high":545,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-10",43.22,43.4359,0.4621,1.08,1830.87839,87,43.2936,{"date":552,"open":553,"high":554,"low":553,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-07",42.73,43.04,42.9738,0.7705,1.83,1464.3777,63,42.9549,{"date":562,"open":563,"high":564,"low":565,"close":564,"change":566,"percent_change":445,"volume":567,"transactions":181,"vwap":568},"2026-08-06",42.1699,42.2033,42.14,-0.2389,493.7253,42.1423,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-05",42.43,42.499,42.4299,42.4422,-0.3264,-0.76,719.7863,50,42.5158,{"date":581,"open":582,"high":583,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-04",42,42.7686,0.8195,1.95,638.203616,48,42.1296,{"date":590,"open":591,"high":592,"low":591,"close":593,"change":594,"percent_change":384,"volume":595,"transactions":300,"vwap":596},"2026-08-03",41.88,41.99,41.9491,0.4073,1810.7613,41.957,{"date":598,"open":599,"high":600,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":250,"vwap":604},"2026-07-31",41.1,41.5418,0.0018,0,2142.241492,41.4313,{"date":606,"open":607,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-30",41.93,40.901,41.54,-0.9104,-2.14,8459.9827,122,41.4289,{"date":616,"open":617,"high":618,"low":617,"close":619,"change":620,"percent_change":115,"volume":621,"transactions":260,"vwap":573},"2026-07-29",42.22,42.74,42.4504,0.4726,5739.6123,{"date":623,"open":624,"high":625,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-28",41.82,41.9778,1.2054,2.96,3443.3543,86,41.8564,{"date":632,"open":633,"high":634,"low":635,"close":635,"change":636,"percent_change":484,"volume":637,"transactions":638,"vwap":639},"2026-07-27",40.83,40.94,40.7724,0.8015,620.33017,61,40.801,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-24",39.76,40.12,39.74,39.9709,1.0121,2.6,5291.5043,77,39.7845,{"date":652,"open":653,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-23",39.25,38.85,38.9588,-0.4973,-1.26,4602.365844,96,38.9939,{"date":662,"open":663,"high":663,"low":664,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-22",39.68,39.4561,-0.1423,-0.36,465.5706,34,39.6048,{"date":671,"open":672,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":240,"vwap":678},"2026-07-21",39.689,39.49,39.5984,-0.166,-0.42,3403.957699,39.5975,{"date":680,"open":681,"high":682,"low":642,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":211,"vwap":687},"2026-07-20",39.839,39.84,39.7644,-0.154,-0.39,1435.945997,39.8057,{"date":689,"open":690,"high":690,"low":691,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":523,"vwap":695},"2026-07-17",40.5,39.9184,-0.228,-0.57,1906.5772,40.3102,{"date":697,"open":698,"high":699,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":532,"vwap":703},"2026-07-16",40.09,40.1464,0.6897,1.75,374.38781,40.2037,{"date":705,"open":706,"high":706,"low":707,"close":708,"change":709,"percent_change":64,"volume":710,"transactions":300,"vwap":711},"2026-07-15",39.72,39.43,39.4567,0.3532,2586.7882,39.5453,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-14",39.12,39.159,38.98,39.1035,-0.4813,-1.22,1964.2752,70,39.1084,{"date":724,"open":725,"high":726,"low":725,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-13",39.4,39.59,39.5848,0.5198,1.33,2780.0682,58,39.5683,{"date":734,"open":735,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-07-10",39.19,38.99,39.064999,0.13,0.33,700,{"date":742,"open":743,"high":744,"low":743,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-09",38.15,38.96,38.935,0.172,0.44,6500,{"date":750,"open":751,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-08",38.97,38.65,38.763,-0.562,-1.43,1200,{"date":758,"open":759,"high":759,"low":760,"close":760,"change":761,"percent_change":762,"volume":740,"transactions":9,"vwap":760},"2026-07-07",39.44,39.325,0.379,0.97,{"date":764,"open":707,"high":707,"low":765,"close":766,"change":767,"percent_change":768,"volume":172,"transactions":9,"vwap":766},"2026-07-06",38.78,38.946,-0.193,-0.49,{"date":770,"open":771,"high":772,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-02",38.909,39.139,0.688,1.79,600,{"date":777,"open":778,"high":778,"low":779,"close":779,"change":780,"percent_change":64,"volume":781,"transactions":9,"vwap":779},"2026-07-01",38.66,38.451,0.342,300,{"date":783,"open":784,"high":784,"low":785,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-06-30",38.72,38.109,-0.239,-0.62,3300,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-06-29",38.435,38.48,38.26,38.348,0.166,0.43,1600,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":80,"volume":756,"transactions":9,"vwap":803},"2026-06-26",38.2,38.22,38.049999,38.182,0.504,{"date":806,"open":807,"high":807,"low":808,"close":808,"change":809,"percent_change":810,"volume":740,"transactions":9,"vwap":808},"2026-06-25",38.16,37.678,-0.094,-0.25,{"date":812,"open":813,"high":814,"low":815,"close":815,"change":816,"percent_change":817,"volume":172,"transactions":9,"vwap":815},"2026-06-24",37.809,37.83,37.772,0.34,0.91,{"date":819,"open":820,"high":821,"low":820,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-23",37.29,37.54,37.432,0.111,0.3,4300,{"date":827,"open":828,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-22",37.47,37.22,37.321,-0.191,-0.51,2800,{"date":835,"open":836,"high":837,"low":836,"close":838,"change":839,"percent_change":840,"volume":172,"transactions":9,"vwap":838},"2026-06-18",36.52,37.519,37.512,0.076,0.2,{"date":842,"open":843,"high":844,"low":845,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-17",38.19,38.24,37.436,-0.947,-2.47,1700,{"date":850,"open":851,"high":851,"low":852,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-16",38.565,38.383,-0.211,-0.55,400,{"date":857,"open":858,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-15",39.66,38.5,38.594,-0.208,-0.54,2100,{"date":865,"open":866,"high":866,"low":867,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-12",38.87,38.802,0.195,0.51,3000,{"date":872,"open":873,"high":874,"low":873,"close":874,"change":875,"percent_change":87,"volume":876,"transactions":9,"vwap":874},"2026-06-11",38.3,38.607,0.391,800,{"date":878,"open":879,"high":879,"low":880,"close":880,"change":881,"percent_change":882,"volume":876,"transactions":9,"vwap":880},"2026-06-10",38.7,38.216,-0.411,-1.06,{"date":884,"open":707,"high":707,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-09",38.54,38.627,-0.006,-0.02,2400,{"date":891,"open":892,"high":892,"low":892,"close":892,"change":893,"percent_change":738,"volume":855,"transactions":9,"vwap":892},"2026-06-08",38.633,0.051,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-05",38.63,38.645,38.46,38.582,-0.637,-1.62,2000,{"date":904,"open":905,"high":905,"low":906,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-04",39.3,39.219,0.105,0.27,500,{"date":911,"open":912,"high":912,"low":913,"close":913,"change":914,"percent_change":345,"volume":775,"transactions":9,"vwap":913},"2026-06-03",39.179,39.114,-0.312,{"date":916,"open":917,"high":917,"low":918,"close":918,"change":676,"percent_change":919,"volume":876,"transactions":9,"vwap":918},"2026-06-02",39.5,39.426,-1.05,{"date":921,"open":922,"high":923,"low":922,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-01",39.705,39.91,39.846,0.615,1.57,1100,{"date":929,"open":930,"high":931,"low":930,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-05-29",39.02,39.42,39.231,0.489,1.26,1300,{"date":937,"open":938,"high":939,"low":938,"close":939,"change":940,"percent_change":100,"volume":781,"transactions":9,"vwap":939},"2026-05-28",38.67,38.742,0.389,{"date":942,"open":943,"high":943,"low":944,"close":945,"change":795,"percent_change":796,"volume":775,"transactions":9,"vwap":945},"2026-05-27",38.525,38.34,38.353,{"date":947,"open":807,"high":948,"low":807,"close":948,"change":949,"percent_change":120,"volume":909,"transactions":9,"vwap":948},"2026-05-26",38.187,0.096,{"date":951,"open":952,"high":952,"low":952,"close":952,"change":953,"percent_change":954,"volume":775,"transactions":9,"vwap":952},"2026-05-22",38.091,0.854,2.29,{"date":956,"open":957,"high":958,"low":957,"close":958,"change":959,"percent_change":824,"volume":775,"transactions":9,"vwap":958},"2026-05-21",37.21,37.237,0.112,{"date":961,"open":962,"high":963,"low":962,"close":963,"change":964,"percent_change":80,"volume":909,"transactions":9,"vwap":963},"2026-05-20",36.57,37.125,0.491,{"date":966,"open":967,"high":967,"low":968,"close":968,"change":969,"percent_change":970,"volume":797,"transactions":9,"vwap":968},"2026-05-19",36.9,36.634,-0.288,-0.78,{"date":972,"open":973,"high":974,"low":973,"close":974,"change":796,"percent_change":975,"volume":976,"transactions":9,"vwap":974},"2026-05-18",36.64,36.922,1.18,2700,{"date":978,"open":979,"high":979,"low":980,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-05-15",36.51,36.492,-0.043,-0.12,200,{"date":985,"open":973,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":172,"transactions":9,"vwap":988},"2026-05-14",36.75,36.49,36.535,0.05,0.14,{"date":992,"open":993,"high":994,"low":993,"close":995,"change":996,"percent_change":997,"volume":781,"transactions":9,"vwap":995},"2026-05-13",36.38,36.6,36.485,-0.075,-0.21,{"date":999,"open":1000,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":500,"volume":797,"transactions":9,"vwap":1002},"2026-05-12",36.59,36.44,36.56,-0.481,{"date":1005,"open":820,"high":820,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-11",37.02,37.041,-0.305,-0.82,1500,{"date":1012,"open":1013,"high":1014,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":909,"transactions":9,"vwap":1014},"2026-05-08",36.94,37.346,0.184,0.5,{"date":1018,"open":1019,"high":1020,"low":1019,"close":1021,"change":1022,"percent_change":1023,"volume":876,"transactions":9,"vwap":1021},"2026-05-07",37.15,37.285,37.162,0.016,0.04,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":238,"volume":172,"transactions":9,"vwap":1029},"2026-05-06",37.18,37.195,37.07,37.146,-0.163,{"date":1032,"open":1033,"high":1034,"low":1033,"close":1035,"change":1036,"percent_change":157,"volume":740,"transactions":9,"vwap":1035},"2026-05-05",36.89,37.33,37.309,0.273,{"date":1038,"open":1039,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":248,"volume":797,"transactions":9,"vwap":1041},"2026-05-04",37.3,36.93,37.035999,-0.269,{"date":1044,"open":1045,"high":1046,"low":829,"close":1046,"change":1047,"percent_change":120,"volume":781,"transactions":9,"vwap":1046},"2026-05-01",37.25,37.305,0.092,{"date":1049,"open":1050,"high":1051,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":855,"transactions":9,"vwap":1051},"2026-04-30",36.85,37.213,0.478,1.3,{"date":1055,"open":1056,"high":1057,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":775,"transactions":9,"vwap":1057},"2026-04-29",36.53,36.735,0.066,0.18,{"date":1061,"open":962,"high":1062,"low":962,"close":1063,"change":1064,"percent_change":105,"volume":909,"transactions":9,"vwap":1063},"2026-04-28",36.69,36.669,0.022,{"date":1066,"open":1067,"high":1067,"low":994,"close":1068,"change":1069,"percent_change":1070,"volume":855,"transactions":9,"vwap":1068},"2026-04-27",36.68,36.647,0.037,0.1,{"date":1072,"open":1073,"high":1073,"low":979,"close":1074,"change":982,"percent_change":1075,"volume":935,"transactions":9,"vwap":1074},"2026-04-24",36.615,36.61,-0.33,{"date":1077,"open":1078,"high":1079,"low":836,"close":1079,"change":1080,"percent_change":1081,"volume":855,"transactions":9,"vwap":1079},"2026-04-23",36.67,36.73,-0.409,-1.1,{"date":1083,"open":1084,"high":1085,"low":1028,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-04-22",37.12,37.14,37.139,-0.038,-0.1,1800,{"date":1091,"open":1092,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":738,"volume":756,"transactions":9,"vwap":1094},"2026-04-21",37.62,37.16,37.177,0.048,{"date":1097,"open":1013,"high":1098,"low":1013,"close":1098,"change":739,"percent_change":64,"volume":775,"transactions":9,"vwap":1098},"2026-04-20",37.129,{"date":1100,"open":1101,"high":1102,"low":1101,"close":1103,"change":1104,"percent_change":1105,"volume":927,"transactions":9,"vwap":1103},"2026-04-17",36.65,36.97,36.799,0.347,0.95,{"date":1107,"open":1108,"high":1002,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-04-16",35.16,35.080002,36.452,0.298,0.82,7400,{"date":1115,"open":1116,"high":1116,"low":1117,"close":1117,"change":1118,"percent_change":1119,"volume":781,"transactions":9,"vwap":1117},"2026-04-15",36.23,36.154,0.296,0.83,{"date":1121,"open":1122,"high":1122,"low":1123,"close":1123,"change":1124,"percent_change":1125,"volume":876,"transactions":9,"vwap":1123},"2026-04-14",35.94,35.858,-0.051,-0.14,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1129,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1129},"2026-04-13",35.445,35.909,35.37,0.586,1.66,3800,{"date":1135,"open":1136,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":935,"transactions":9,"vwap":1138},"2026-04-10",35.6,35.24,35.323,-0.416,-1.16,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1144,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1144},"2026-04-09",35.66,35.739,35.53,-0.181,-0.5,3200,{"date":1150,"open":1151,"high":1152,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":740,"transactions":9,"vwap":1152},"2026-04-08",34.95,35.92,0.209,0.59,{"date":1156,"open":1157,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":909,"transactions":9,"vwap":1159},"2026-04-07",35.73,35.7,35.711,-0.19,-0.53,{"date":1163,"open":1164,"high":1165,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1089,"transactions":9,"vwap":1165},"2026-04-06",35.77,35.901,0.093,0.26,{"date":1169,"open":1170,"high":1171,"low":1170,"close":1171,"change":198,"percent_change":1154,"volume":1172,"transactions":9,"vwap":1171},"2026-04-02",35.425,35.808,900,{"date":1174,"open":1175,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":775,"transactions":9,"vwap":1177},"2026-04-01",35.63,35.49,35.598,-0.024,-0.07,{"date":1181,"open":1137,"high":1182,"low":1137,"close":1182,"change":1183,"percent_change":547,"volume":756,"transactions":9,"vwap":1182},"2026-03-31",35.622,0.381,{"date":1185,"open":1186,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":775,"transactions":9,"vwap":1188},"2026-03-30",35.57,35.22,35.241,-0.016,-0.05,{"date":1192,"open":1145,"high":1145,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-03-27",35.12,35.257,-0.455,-1.27,2300,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":927,"transactions":9,"vwap":1203},"2026-03-26",35.95,35.955,35.62,35.712,0.196,0.55,{"date":1207,"open":1208,"high":1209,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":909,"transactions":9,"vwap":1209},"2026-03-25",35.44,35.516,0.236,0.67,{"date":1213,"open":1214,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":738,"volume":1218,"transactions":9,"vwap":1216},"2026-03-24",35.45,35.25,35.28,0.047,3600,{"date":1220,"open":1221,"high":1222,"low":1221,"close":1223,"change":1224,"percent_change":1225,"volume":775,"transactions":9,"vwap":1223},"2026-03-23",35.18,35.41,35.233,0.408,1.17,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":511,"percent_change":1140,"volume":1172,"transactions":9,"vwap":1231},"2026-03-20",35.0099983,35.029999,34.7,34.825,{"date":1233,"open":1234,"high":1235,"low":1228,"close":1235,"change":1236,"percent_change":1237,"volume":909,"transactions":9,"vwap":1235},"2026-03-19",35.2,35.235,0.108,0.31,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":70,"volume":870,"transactions":9,"vwap":1243},"2026-03-18",35.34,35.36,35.11,35.127,-0.383,{"date":1246,"open":1247,"high":1248,"low":1214,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-03-17",35.69,35.747,35.51,0.37,1.05,16500,{"date":1254,"open":1255,"high":1137,"low":1193,"close":1256,"change":1257,"percent_change":796,"volume":797,"transactions":9,"vwap":1256},"2026-03-16",35.21,35.14,0.151,{"date":1259,"open":1260,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":172,"transactions":9,"vwap":1262},"2026-03-13",35,34.94,34.989,-0.071,-0.2,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-03-12",35.415,35.46,35.060001,-0.357,-1.01,9500,{"date":1274,"open":1275,"high":1145,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":848,"transactions":9,"vwap":1277},"2026-03-11",35.491,35.23,35.417,-0.082,-0.23,{"date":1281,"open":1282,"high":1283,"low":1208,"close":1284,"change":1285,"percent_change":500,"volume":1286,"transactions":9,"vwap":1284},"2026-03-10",35.5,35.82,35.499,-0.467,13300,{"date":1288,"open":1240,"high":1289,"low":1290,"close":1289,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1289},"2026-03-09",35.966,35.19,-0.053,-0.15,2900,{"date":1295,"open":1296,"high":1296,"low":1296,"close":1296,"change":692,"percent_change":1297,"volume":983,"transactions":9,"vwap":1296},"2026-03-06",36.019001,-0.63,{"date":1299,"open":1001,"high":1001,"low":1300,"close":1301,"change":1302,"percent_change":269,"volume":756,"transactions":9,"vwap":1301},"2026-03-05",36.049999,36.247,-0.04,{"date":1304,"open":1305,"high":1306,"low":1116,"close":1307,"change":1308,"percent_change":1016,"volume":1172,"transactions":9,"vwap":1307},"2026-03-04",36.24,36.33,36.287,0.181,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":445,"volume":172,"transactions":9,"vwap":1314},"2026-03-03",36.175,36.176,36.099998,36.106,-0.202,{"date":1317,"open":986,"high":986,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-03-02",36.19,36.308,-0.235,-0.64,2600,{"date":1324,"open":1325,"high":1326,"low":1325,"close":1326,"change":1327,"percent_change":1302,"volume":1328,"transactions":9,"vwap":1326},"2026-02-27",36.3,36.543,-0.015,1900,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":325,"volume":889,"transactions":9,"vwap":1334},"2026-02-26",36.415,36.63,36.31,36.558,0.376,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1339,"change":1341,"percent_change":1342,"volume":1010,"transactions":9,"vwap":1339},"2026-02-25",36.080002,36.182,36.02,-0.315,-0.86,{"date":1344,"open":987,"high":1345,"low":995,"close":1346,"change":1347,"percent_change":100,"volume":1172,"transactions":9,"vwap":1346},"2026-02-24",36.54,36.497,0.364,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1322,"transactions":9,"vwap":1353},"2026-02-23",36.14,36.21,36,36.133,-0.773,-2.09,{"date":1357,"open":1358,"high":1359,"low":1358,"close":1359,"change":1360,"percent_change":1016,"volume":909,"transactions":9,"vwap":1359},"2026-02-20",36.76,36.906,0.185,{"date":1362,"open":957,"high":957,"low":994,"close":1363,"change":1364,"percent_change":854,"volume":927,"transactions":9,"vwap":1363},"2026-02-19",36.721,-0.204,{"date":1366,"open":1367,"high":1368,"low":1367,"close":1368,"change":1369,"percent_change":547,"volume":855,"transactions":9,"vwap":1368},"2026-02-18",36.83,36.925,0.395,{"date":1371,"open":1372,"high":1373,"low":1116,"close":1056,"change":1374,"percent_change":862,"volume":1375,"transactions":9,"vwap":1056},"2026-02-17",36.46,36.55,-0.198,15700,{"date":1377,"open":994,"high":1378,"low":994,"close":1379,"change":816,"percent_change":424,"volume":1380,"transactions":9,"vwap":1379},"2026-02-13",36.88,36.728,17200,{"date":1382,"open":1383,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":1387,"volume":1293,"transactions":9,"vwap":1385},"2026-02-12",37.34,36.29,36.388,-0.822,-2.21,{"date":1389,"open":1390,"high":1390,"low":957,"close":957,"change":1391,"percent_change":21,"volume":781,"transactions":9,"vwap":957},"2026-02-11",37.35,-0.149,{"date":1393,"open":1394,"high":1395,"low":1394,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-02-10",37.2,37.41,37.359,0.238,0.64,4000,{"date":1401,"open":1084,"high":957,"low":1033,"close":1402,"change":1403,"percent_change":1404,"volume":1399,"transactions":9,"vwap":1402},"2026-02-09",37.121,-0.173,-0.46,{"date":1406,"open":1407,"high":1408,"low":1079,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-02-06",36.98,37.294,0.89,2.44,20100,{"date":1413,"open":1414,"high":1056,"low":1384,"close":1415,"change":1416,"percent_change":1417,"volume":1218,"transactions":9,"vwap":1415},"2026-02-05",36.433,36.404,-0.381,-1.04,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-02-04",36.66,36.835,36.48,36.785,0.795,2.21,3900,{"date":1428,"open":1429,"high":1313,"low":1430,"close":1431,"change":1161,"percent_change":1432,"volume":870,"transactions":9,"vwap":1431},"2026-02-03",36.091,35.78,35.99,-1.45,{"date":1434,"open":1352,"high":1000,"low":1352,"close":836,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":836},"2026-02-02",0.212,0.58,20400,{"date":1439,"open":1440,"high":1319,"low":1441,"close":1319,"change":1442,"percent_change":908,"volume":1113,"transactions":9,"vwap":1319},"2026-01-30",36.029999,35.96,0.097,{"date":1444,"open":1445,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":21,"volume":1449,"transactions":9,"vwap":1447},"2026-01-29",36.37,36.09,36.211,-0.144,4500,{"date":1451,"open":1078,"high":1078,"low":1452,"close":1452,"change":1453,"percent_change":1454,"volume":909,"transactions":9,"vwap":1452},"2026-01-28",36.355,-0.32,-0.87,{"date":1456,"open":973,"high":1457,"low":973,"close":1457,"change":1458,"percent_change":269,"volume":781,"transactions":9,"vwap":1457},"2026-01-27",36.675,-0.039,{"date":1460,"open":1345,"high":1461,"low":1345,"close":1462,"change":1463,"percent_change":140,"volume":876,"transactions":9,"vwap":1462},"2026-01-26",36.795,36.714,0.117,{"date":1465,"open":1062,"high":1062,"low":1056,"close":1466,"change":1467,"percent_change":1468,"volume":1172,"transactions":9,"vwap":1466},"2026-01-23",36.597,-0.172,-0.47,{"date":1470,"open":1013,"high":1013,"low":1471,"close":1472,"change":1473,"percent_change":1474,"volume":797,"transactions":9,"vwap":1472},"2026-01-22",36.7,36.769,0.083,0.23,{"date":1476,"open":1101,"high":1477,"low":1478,"close":1479,"change":1480,"percent_change":521,"volume":1426,"transactions":9,"vwap":1479},"2026-01-21",36.775,36.39,36.686,0.678,{"date":1482,"open":1483,"high":1484,"low":1352,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-01-20",36.47,36.515,36.0079994,-0.583,-1.59,4900,{"date":1490,"open":1491,"high":1491,"low":1000,"close":1492,"change":1493,"percent_change":1494,"volume":1293,"transactions":9,"vwap":1492},"2026-01-16",36.84,36.591,-0.485,-1.31,{"date":1496,"open":967,"high":1094,"low":967,"close":1497,"change":1498,"percent_change":1499,"volume":1197,"transactions":9,"vwap":1497},"2026-01-15",37.076,0.025,0.07,{"date":1501,"open":1006,"high":1502,"low":1006,"close":1503,"change":1236,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1503},"2026-01-14",37.28,37.050999,0.29,10900,{"date":1507,"open":1508,"high":1508,"low":1509,"close":1509,"change":1510,"percent_change":335,"volume":855,"transactions":9,"vwap":1509},"2026-01-13",36.95,36.943,-0.048,{"date":1512,"open":1085,"high":1085,"low":1513,"close":1514,"change":1515,"percent_change":406,"volume":1516,"transactions":9,"vwap":1514},"2026-01-12",36.915,36.991,-0.192,27900,{"date":1518,"open":1039,"high":1034,"low":1519,"close":1520,"change":1058,"percent_change":1059,"volume":889,"transactions":9,"vwap":1520},"2026-01-09",37.049999,37.183,{"date":1522,"open":1523,"high":1524,"low":1050,"close":1525,"change":1526,"percent_change":1527,"volume":1148,"transactions":9,"vwap":1525},"2026-01-08",36.858,37.19,37.117,0.657,1.8,{"date":1529,"open":836,"high":1373,"low":1445,"close":1372,"change":1416,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1372},"2026-01-07",-1.03,36700,{"date":1533,"open":1534,"high":1535,"low":1534,"close":1535,"change":1536,"percent_change":1537,"volume":909,"transactions":9,"vwap":1535},"2026-01-06",36.77,36.841,0.528,1.45,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":1545,"volume":1089,"transactions":9,"vwap":1543},"2026-01-05",36.28,36.449,36.18,36.313,0.142,0.39,{"date":1547,"open":1431,"high":1548,"low":1431,"close":1549,"change":1550,"percent_change":1551,"volume":848,"transactions":9,"vwap":1549},"2026-01-02",36.192,36.171,0.146,0.41,{"date":1553,"open":1554,"high":1554,"low":1555,"close":1555,"change":1556,"percent_change":576,"volume":1172,"transactions":9,"vwap":1555},"2025-12-31",36.209,36.025002,-0.277,{"date":1558,"open":1333,"high":1559,"low":1325,"close":1560,"change":1561,"percent_change":989,"volume":976,"transactions":9,"vwap":1560},"2025-12-30",36.35,36.302,0.018,{"date":1563,"open":1564,"high":1565,"low":1564,"close":1565,"change":1566,"percent_change":1567,"volume":909,"transactions":9,"vwap":1565},"2025-12-29",36.257,36.284,-0.066,-0.18,{"date":1569,"open":1570,"high":1559,"low":1571,"close":1559,"change":1572,"percent_change":110,"volume":976,"transactions":9,"vwap":1559},"2025-12-26",36.291,36.2,-0.003,{"date":1574,"open":1575,"high":1575,"low":1575,"close":1575,"change":1576,"percent_change":145,"volume":475,"transactions":9,"vwap":1575},"2025-12-24",36.353,0.137,{"date":1578,"open":1325,"high":1325,"low":1571,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2025-12-23",36.216,-0.214,-0.59,6200,{"date":1584,"open":962,"high":962,"low":1585,"close":1585,"change":907,"percent_change":1504,"volume":740,"transactions":9,"vwap":1585},"2025-12-22",36.43,{"date":1587,"open":1588,"high":1372,"low":1589,"close":1589,"change":1590,"percent_change":288,"volume":855,"transactions":9,"vwap":1589},"2025-12-19",36.42,36.325,0.188,{"date":1592,"open":1593,"high":1593,"low":1594,"close":1594,"change":1595,"percent_change":1468,"volume":740,"transactions":9,"vwap":1594},"2025-12-18",36.341,36.137,-0.171,{"date":1597,"open":1598,"high":1585,"low":1599,"close":1319,"change":1600,"percent_change":125,"volume":1601,"transactions":9,"vwap":1319},"2025-12-17",36.365,36.25,0.144,4200,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":1608,"percent_change":1609,"volume":848,"transactions":9,"vwap":1607},"2025-12-16",36.15,36.188,36.060001,36.164,-0.35,-0.96,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1613,"change":602,"percent_change":602,"volume":863,"transactions":9,"vwap":1613},"2025-12-15",36.45,36.514,36.32,{"date":1616,"open":1617,"high":1617,"low":1618,"close":1613,"change":1619,"percent_change":511,"volume":1620,"transactions":9,"vwap":1613},"2025-12-12",36.723,36.5,-0.151,2200,{"date":1622,"open":1623,"high":1623,"low":1624,"close":1624,"change":1308,"percent_change":1016,"volume":775,"transactions":9,"vwap":1624},"2025-12-11",36.74,36.665,{"date":1626,"open":1627,"high":1628,"low":1627,"close":1628,"change":1629,"percent_change":1630,"volume":902,"transactions":9,"vwap":1628},"2025-12-10",35.76,36.484,0.632,1.76,{"date":1632,"open":1633,"high":1633,"low":1633,"close":1633,"change":1634,"percent_change":1635,"volume":781,"transactions":9,"vwap":1633},"2025-12-09",35.852,0.043,0.12,{"date":1637,"open":1338,"high":1338,"low":1638,"close":1639,"change":1640,"percent_change":1641,"volume":889,"transactions":9,"vwap":1639},"2025-12-08",35.751,35.809,-0.243,-0.67,{"date":1643,"open":1644,"high":1644,"low":1644,"close":1644,"change":1645,"percent_change":36,"volume":475,"transactions":9,"vwap":1644},"2025-12-05",36.051998,0.261,{"date":1647,"open":1627,"high":1648,"low":1157,"close":1649,"change":1650,"percent_change":1651,"volume":740,"transactions":9,"vwap":1649},"2025-12-04",35.845,35.791,0.053,0.15,{"date":1653,"open":1654,"high":1655,"low":1654,"close":1655,"change":1656,"percent_change":57,"volume":983,"transactions":9,"vwap":1655},"2025-12-03",35.65,35.738,0.421,{"date":1658,"open":1659,"high":1660,"low":1659,"close":1660,"change":1023,"percent_change":1661,"volume":983,"transactions":9,"vwap":1660},"2025-12-02",35.15,35.317,0.11,{"date":1663,"open":1664,"high":1664,"low":1664,"close":1664,"change":1665,"percent_change":1666,"volume":475,"transactions":9,"vwap":1664},"2025-12-01",35.277,0.032,0.09,{"date":1668,"open":1260,"high":1669,"low":1260,"close":1669,"change":1670,"percent_change":1671,"volume":1148,"transactions":9,"vwap":1669},"2025-11-28",35.245,0.229,0.65,{"date":1673,"open":1674,"high":1675,"low":1674,"close":1676,"change":1677,"percent_change":1545,"volume":740,"transactions":9,"vwap":1676},"2025-11-26",34.72,35.13,35.015999,0.136,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1681,"change":1683,"percent_change":521,"volume":172,"transactions":9,"vwap":1681},"2025-11-25",34.76,34.88,34.758,0.642,{"date":1685,"open":1686,"high":1687,"low":1686,"close":1688,"change":1442,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1688},"2025-11-24",34.22,34.39,34.238,0.28,1400,{"date":1692,"open":1693,"high":1693,"low":1694,"close":1694,"change":1695,"percent_change":1696,"volume":1197,"transactions":9,"vwap":1694},"2025-11-21",34.31,34.141,0.848,2.55,{"date":1698,"open":1699,"high":1699,"low":24,"close":24,"change":1700,"percent_change":1701,"volume":935,"transactions":9,"vwap":24},"2025-11-20",33.42,-0.533,-1.58,{"date":1703,"open":1704,"high":1704,"low":1705,"close":1705,"change":1706,"percent_change":990,"volume":909,"transactions":9,"vwap":1705},"2025-11-19",33.93,33.826,0.046,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1711,"change":1712,"percent_change":1713,"volume":1010,"transactions":9,"vwap":1711},"2025-11-18",33.82,33.92,33.78,-0.124,-0.37,{"date":1715,"open":1716,"high":1716,"low":1717,"close":1717,"change":1718,"percent_change":1719,"volume":1690,"transactions":9,"vwap":1717},"2025-11-17",34.51,33.904,-0.717,-2.07,{"date":1721,"open":1722,"high":1230,"low":1723,"close":1723,"change":269,"percent_change":1453,"volume":797,"transactions":9,"vwap":1723},"2025-11-14",34.65,34.621,{"date":1725,"open":1726,"high":1726,"low":1727,"close":1727,"change":1728,"percent_change":1297,"volume":976,"transactions":9,"vwap":1727},"2025-11-13",35.159,34.731,-0.221,{"date":1730,"open":1256,"high":1256,"low":1731,"close":1731,"change":1732,"percent_change":888,"volume":870,"transactions":9,"vwap":1731},"2025-11-12",34.952,-0.008,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2025-11-11",34.77,34.966,34.735,34.96,0.377,1.09,9000,{"date":1743,"open":1744,"high":1745,"low":1744,"close":1745,"change":1746,"percent_change":140,"volume":855,"transactions":9,"vwap":1745},"2025-11-10",34.38,34.583,0.109,{"date":1748,"open":1749,"high":1749,"low":1749,"close":1749,"change":1750,"percent_change":1751,"volume":983,"transactions":9,"vwap":1749},"2025-11-07",34.474,0.438,1.29,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1757},"2025-11-06",34.060001,34.07,33.901,34.035999,-0.237,-0.69,7100,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1765,"change":1766,"percent_change":1767,"volume":855,"transactions":9,"vwap":1765},"2025-11-05",34.295,34.355,34.273,-52.217,-60.37,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":1059,"percent_change":198,"volume":1774,"transactions":9,"vwap":1773},"2022-04-04",86.3,86.5,86.25,86.49,1406409,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":1666,"percent_change":1070,"volume":1781,"transactions":9,"vwap":1780},"2022-04-01",86.35,86.42,86.27,86.31,1085539,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":1788,"percent_change":1179,"volume":1789,"transactions":9,"vwap":1787},"2022-03-31",86.32,86.36,86.21,86.22,-0.06,822197,{"date":1791,"open":1777,"high":1792,"low":1793,"close":1793,"change":888,"percent_change":888,"volume":1794,"transactions":9,"vwap":1793},"2022-03-30",86.41,86.28,586271,{"date":1796,"open":1797,"high":1798,"low":1779,"close":1770,"change":1799,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1770},"2022-03-29",86.34,86.44,-0.03,846165,{"date":1802,"open":1772,"high":1803,"low":1786,"close":1804,"change":1666,"percent_change":1070,"volume":1805,"transactions":9,"vwap":1804},"2022-03-28",86.39,86.33,1073149,{"date":1807,"open":1770,"high":1808,"low":1809,"close":1810,"change":1788,"percent_change":1179,"volume":1811,"transactions":9,"vwap":1810},"2022-03-25",86.4,86.2,86.24,654864,{"date":1813,"open":1814,"high":1804,"low":1787,"close":1770,"change":1023,"percent_change":989,"volume":1815,"transactions":9,"vwap":1770},"2022-03-24",86.29,534999,{"date":1817,"open":1786,"high":1818,"low":1819,"close":1818,"change":1499,"percent_change":456,"volume":1820,"transactions":9,"vwap":1818},"2022-03-23",86.26,86.17,697471,{"date":1822,"open":1786,"high":1823,"low":1824,"close":1825,"change":810,"percent_change":209,"volume":1826,"transactions":9,"vwap":1825},"2022-03-22",86.265,86.15,86.19,904751,{"date":1828,"open":1772,"high":1798,"low":1824,"close":1798,"change":120,"percent_change":1504,"volume":1829,"transactions":9,"vwap":1798},"2022-03-21",731554,{"date":1831,"open":1819,"high":1803,"low":629,"close":1825,"change":1125,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1825},"2022-03-18",-0.16,933994,{"date":1835,"open":629,"high":1792,"low":629,"close":1804,"change":145,"percent_change":747,"volume":1836,"transactions":9,"vwap":1804},"2022-03-17",1047881,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":908,"percent_change":140,"volume":1843,"transactions":9,"vwap":1842},"2022-03-16",85.83,86.089996,85.62,85.95,1058912,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":982,"percent_change":1125,"volume":1850,"transactions":9,"vwap":1849},"2022-03-15",85.85,85.86,85.66,85.68,820163,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":1499,"percent_change":456,"volume":1857,"transactions":9,"vwap":1856},"2022-03-14",85.84,85.96,85.69,85.8,623661,{"date":1859,"open":1860,"high":1861,"low":1849,"close":1862,"change":228,"percent_change":1088,"volume":1863,"transactions":9,"vwap":1862},"2022-03-11",85.82,85.87,85.73,1284902,{"date":1865,"open":1853,"high":1866,"low":1867,"close":1860,"change":1190,"percent_change":1788,"volume":1868,"transactions":9,"vwap":1860},"2022-03-10",85.92,85.795,674223,{"date":1870,"open":1842,"high":1824,"low":1846,"close":1861,"change":602,"percent_change":602,"volume":1871,"transactions":9,"vwap":1861},"2022-03-09",422932,{"date":1873,"open":1849,"high":1874,"low":1849,"close":1861,"change":1661,"percent_change":738,"volume":1875,"transactions":9,"vwap":1861},"2022-03-08",86.060997,799729,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":1059,"percent_change":198,"volume":1882,"transactions":9,"vwap":1881},"2022-03-07",85.65,85.98,85.58,85.76,687732,{"date":1884,"open":1847,"high":1885,"low":1880,"close":1880,"change":238,"percent_change":832,"volume":1886,"transactions":9,"vwap":1880},"2022-03-04",85.99,1582358,{"date":1888,"open":1889,"high":1890,"low":1846,"close":1891,"change":1499,"percent_change":456,"volume":1892,"transactions":9,"vwap":1891},"2022-03-03",85.93,86.18,86.019997,336914,{"date":1894,"open":1842,"high":1825,"low":1853,"close":1842,"change":110,"percent_change":110,"volume":1895,"transactions":9,"vwap":1842},"2022-03-02",472151,{"date":1897,"open":1861,"high":629,"low":1898,"close":1854,"change":1499,"percent_change":456,"volume":1899,"transactions":9,"vwap":1854},"2022-03-01",85.67,380665,{"date":1901,"open":1902,"high":1903,"low":1862,"close":1904,"change":989,"percent_change":105,"volume":1905,"transactions":9,"vwap":1904},"2022-02-28",85.75,85.9,85.89,673500,{"date":1907,"open":1902,"high":1885,"low":1908,"close":1853,"change":840,"percent_change":1474,"volume":1909,"transactions":9,"vwap":1853},"2022-02-25",85.64,557383,{"date":1911,"open":1841,"high":1912,"low":1913,"close":1908,"change":335,"percent_change":1292,"volume":1914,"transactions":9,"vwap":1908},"2022-02-24",85.81,85.545,1026813,{"date":1916,"open":1917,"high":1904,"low":1878,"close":1917,"change":110,"percent_change":110,"volume":1918,"transactions":9,"vwap":1917},"2022-02-23",85.77,602377,{"date":1920,"open":1881,"high":1866,"low":1921,"close":1922,"change":1923,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1922},"2022-02-22",85.42,85.78,0.03,1160151,{"date":1926,"open":1927,"high":1842,"low":1927,"close":1902,"change":1167,"percent_change":824,"volume":1928,"transactions":9,"vwap":1902},"2022-02-18",85.49,1055140,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1927,"change":602,"percent_change":602,"volume":1934,"transactions":9,"vwap":1927},"2022-02-17",85.4,85.575,85.36,583025,{"date":1936,"open":1902,"high":1904,"low":1937,"close":1927,"change":1938,"percent_change":1075,"volume":1939,"transactions":9,"vwap":1927},"2022-02-16",85.48,-0.28,607361,{"date":1941,"open":1847,"high":1942,"low":1943,"close":1917,"change":1788,"percent_change":1179,"volume":1944,"transactions":9,"vwap":1917},"2022-02-15",85.995,85.74,520013,{"date":1946,"open":1947,"high":1903,"low":1948,"close":1839,"change":198,"percent_change":120,"volume":1949,"transactions":9,"vwap":1839},"2022-02-14",85.71,85.57,940775,{"date":1951,"open":1902,"high":1952,"low":1953,"close":1841,"change":1567,"percent_change":997,"volume":1954,"transactions":9,"vwap":1841},"2022-02-11",85.91,85.38,581812,{"date":1956,"open":1860,"high":1952,"low":1898,"close":1856,"change":1292,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1856},"2022-02-10",-0.17,379766,{"date":1960,"open":1912,"high":1842,"low":1961,"close":1842,"change":1070,"percent_change":1635,"volume":1962,"transactions":9,"vwap":1842},"2022-02-09",85.72,267350,{"date":1964,"open":1841,"high":1965,"low":1841,"close":1846,"change":739,"percent_change":1545,"volume":1966,"transactions":9,"vwap":1846},"2022-02-08",85.94,314753,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":1788,"percent_change":1179,"volume":1973,"transactions":9,"vwap":1972},"2022-02-07",85.6,85.88,85.51,85.52,319832,{"date":1975,"open":1878,"high":1842,"low":1976,"close":1880,"change":1788,"percent_change":1179,"volume":1977,"transactions":9,"vwap":1880},"2022-02-04",85.35,497006,{"date":1979,"open":1947,"high":1842,"low":1980,"close":1908,"change":269,"percent_change":335,"volume":1981,"transactions":9,"vwap":1908},"2022-02-03",85.63,338322,{"date":1983,"open":1904,"high":1984,"low":1898,"close":1902,"change":1190,"percent_change":1788,"volume":1985,"transactions":9,"vwap":1902},"2022-02-02",86.0049973,388222,{"date":1987,"open":1988,"high":1809,"low":1989,"close":1856,"change":21,"percent_change":1404,"volume":1990,"transactions":9,"vwap":1856},"2022-02-01",86.11,85.54,690046,{"date":1992,"open":1948,"high":1993,"low":1976,"close":1809,"change":1994,"percent_change":50,"volume":1995,"transactions":9,"vwap":1809},"2022-01-31",86.48,0.42,614214,{"date":1997,"open":1998,"high":1922,"low":1999,"close":1922,"change":2000,"percent_change":157,"volume":2001,"transactions":9,"vwap":1922},"2022-01-28",85.13,85.11,0.63,866539,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":989,"percent_change":105,"volume":2008,"transactions":9,"vwap":2007},"2022-01-27",85.27,85.59,85.14,85.15,815296,{"date":2010,"open":2011,"high":1855,"low":2012,"close":2013,"change":1292,"percent_change":1567,"volume":2014,"transactions":9,"vwap":2013},"2022-01-26",85.3,85.010002,85.099998,902081,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":1651,"percent_change":1059,"volume":2021,"transactions":9,"vwap":2020},"2022-01-25",85.019997,85.39,84.86,85.25,1147315,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2013,"change":110,"percent_change":110,"volume":2027,"transactions":9,"vwap":2013},"2022-01-24",85,85.305,84.68,1474200,{"date":2029,"open":2030,"high":1937,"low":2013,"close":1999,"change":1125,"percent_change":1832,"volume":2031,"transactions":9,"vwap":1999},"2022-01-21",85.17,1607437,{"date":2033,"open":2018,"high":1908,"low":2020,"close":2020,"change":2034,"percent_change":1938,"volume":2035,"transactions":9,"vwap":2020},"2022-01-20",-0.24,523064,{"date":2037,"open":2038,"high":1848,"low":2020,"close":1927,"change":989,"percent_change":105,"volume":2039,"transactions":9,"vwap":1927},"2022-01-19",85.55,712134,{"date":2041,"open":1849,"high":2042,"low":2043,"close":2044,"change":1279,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2044},"2022-01-18",85.805,85.34,85.44,-0.27,764410,{"date":2048,"open":1947,"high":1965,"low":1969,"close":1898,"change":1957,"percent_change":1264,"volume":2049,"transactions":9,"vwap":1898},"2022-01-14",389298,{"date":2051,"open":1904,"high":1854,"low":1878,"close":1853,"change":2052,"percent_change":1689,"volume":2053,"transactions":9,"vwap":1853},"2022-01-13",0.24,241221,{"date":2055,"open":1866,"high":2056,"low":2005,"close":1969,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":1969},"2022-01-12",86.014999,-0.22,-0.26,555856,{"date":2061,"open":1891,"high":1809,"low":2062,"close":1860,"change":1264,"percent_change":1279,"volume":2063,"transactions":9,"vwap":1860},"2022-01-11",85.53,214727,{"date":2065,"open":1917,"high":1810,"low":2062,"close":1891,"change":1167,"percent_change":824,"volume":2066,"transactions":9,"vwap":1891},"2022-01-10",298842,{"date":2068,"open":1808,"high":2069,"low":1878,"close":1881,"change":2070,"percent_change":1759,"volume":2071,"transactions":9,"vwap":1881},"2022-01-07",86.43,-0.6,494447,{"date":2073,"open":2074,"high":2075,"low":1779,"close":1785,"change":602,"percent_change":602,"volume":2076,"transactions":9,"vwap":1785},"2022-01-06",86.55,86.78,223969,{"date":2078,"open":2079,"high":549,"low":1772,"close":1785,"change":997,"percent_change":2034,"volume":2080,"transactions":9,"vwap":1785},"2022-01-05",86.9,610664,{"date":2082,"open":2083,"high":2084,"low":1771,"close":2085,"change":1499,"percent_change":456,"volume":2086,"transactions":9,"vwap":2085},"2022-01-04",86.76,87.45,86.57,692314,{"date":2088,"open":2089,"high":2090,"low":1778,"close":1771,"change":2091,"percent_change":2091,"volume":2092,"transactions":9,"vwap":1771},"2022-01-03",86.52,86.8973,0.02,1034408,{"date":2094,"open":1770,"high":2095,"low":1770,"close":1993,"change":1474,"percent_change":908,"volume":2096,"transactions":9,"vwap":1993},"2021-12-31",86.67,228888,{"date":2098,"open":2099,"high":2100,"low":1840,"close":1772,"change":21,"percent_change":1404,"volume":2101,"transactions":9,"vwap":1772},"2021-12-30",86.6,86.68,203696,{"date":2103,"open":1809,"high":2104,"low":1891,"close":2105,"change":796,"percent_change":1016,"volume":2106,"transactions":9,"vwap":2105},"2021-12-29",86.8288,86.65,303091,{"date":2108,"open":2109,"high":1993,"low":2110,"close":1787,"change":335,"percent_change":1292,"volume":2111,"transactions":9,"vwap":1787},"2021-12-28",86.285,86.050003,280069,{"date":2113,"open":2114,"high":2089,"low":1846,"close":1777,"change":145,"percent_change":747,"volume":2115,"transactions":9,"vwap":1777},"2021-12-27",86.099998,366803,{"date":2117,"open":1891,"high":1890,"low":1856,"close":2118,"change":1302,"percent_change":1190,"volume":2119,"transactions":9,"vwap":2118},"2021-12-23",85.97,252881,{"date":2121,"open":1825,"high":1814,"low":1937,"close":2122,"change":989,"percent_change":105,"volume":2123,"transactions":9,"vwap":2122},"2021-12-22",86.010002,439459,{"date":2125,"open":1814,"high":1993,"low":1917,"close":1854,"change":2126,"percent_change":666,"volume":2127,"transactions":9,"vwap":1854},"2021-12-21",-0.31,289982,{"date":2129,"open":1948,"high":1808,"low":2007,"close":1779,"change":130,"percent_change":817,"volume":2130,"transactions":9,"vwap":1779},"2021-12-20",789295,{"date":2132,"open":1846,"high":1808,"low":1927,"close":1927,"change":395,"percent_change":406,"volume":2133,"transactions":9,"vwap":1927},"2021-12-17",1568727,{"date":2135,"open":1890,"high":1803,"low":1878,"close":1965,"change":2034,"percent_change":1938,"volume":2136,"transactions":9,"vwap":1965},"2021-12-16",849889,{"date":2138,"open":2139,"high":2140,"low":1961,"close":1890,"change":1567,"percent_change":997,"volume":2141,"transactions":9,"vwap":1890},"2021-12-15",86.45,86.6682,1441676,{"date":2143,"open":1824,"high":2144,"low":629,"close":1785,"change":2052,"percent_change":1689,"volume":2145,"transactions":9,"vwap":1785},"2021-12-14",86.56,2320322,{"date":2147,"open":2062,"high":2148,"low":1976,"close":2149,"change":50,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2149},"2021-12-13",86.23,86.12,0.57,5746261,{"date":2153,"open":2154,"high":1847,"low":2155,"close":1980,"change":2156,"percent_change":1112,"volume":2157,"transactions":9,"vwap":1980},"2021-12-10",85.07,84.71,0.7,120633,{"date":2159,"open":2160,"high":1988,"low":2161,"close":2162,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2162},"2021-12-09",85.059998,84.61,84.93,-0.66,-0.77,100498,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2005,"change":36,"percent_change":493,"volume":2171,"transactions":9,"vwap":2005},"2021-12-08",85.2,86.9462,84.5,138843,{"date":2173,"open":1948,"high":629,"low":2174,"close":2019,"change":1504,"percent_change":816,"volume":2175,"transactions":9,"vwap":2019},"2021-12-07",84.79,100930,{"date":2177,"open":2006,"high":1780,"low":2178,"close":2179,"change":288,"percent_change":415,"volume":2180,"transactions":9,"vwap":2179},"2021-12-06",84.365,84.57,286917,{"date":2182,"open":2179,"high":2154,"low":2183,"close":2184,"change":1292,"percent_change":1567,"volume":2185,"transactions":9,"vwap":2184},"2021-12-03",83.1901,84.050003,179679,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":100,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2191},"2021-12-02",83.68,84.82,82.7,84.2,1.21,415023,{"date":2195,"open":2196,"high":1780,"low":2197,"close":2198,"change":1453,"percent_change":434,"volume":2199,"transactions":9,"vwap":2198},"2021-12-01",85.24,83.11,83.19,449947,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":2206,"percent_change":219,"volume":2207,"transactions":9,"vwap":2205},"2021-11-30",83.75,84.85,82.61,83.51,-0.83,301246,{"date":2209,"open":2210,"high":549,"low":2211,"close":2212,"change":2213,"percent_change":1081,"volume":2214,"transactions":9,"vwap":2212},"2021-11-29",86.13,84.080002,84.34,-0.94,409558,{"date":2216,"open":2217,"high":1903,"low":2218,"close":2219,"change":657,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2219},"2021-11-26",84.51,83.12,85.28,-1.46,230857,{"date":2223,"open":1803,"high":2224,"low":2225,"close":2226,"change":2227,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2226},"2021-11-24",87.63,86.38,86.54,-0.61,-0.7,259732,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":2236,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2235},"2021-11-23",82.15,87.35,82,87.15,5.34,6.53,835405,{"date":2240,"open":2241,"high":2242,"low":2241,"close":2243,"change":105,"percent_change":1499,"volume":2244,"transactions":9,"vwap":2243},"2021-11-22",80.2,82.43,81.81,373495,{"date":2246,"open":2247,"high":174,"low":2248,"close":2249,"change":1740,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2249},"2021-11-19",80.66,79.39,81.75,1.35,727070,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2247,"change":374,"percent_change":135,"volume":2257,"transactions":9,"vwap":2247},"2021-11-18",80.37,80.74,79.225,204565,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":198,"percent_change":1167,"volume":2264,"transactions":9,"vwap":2263},"2021-11-17",79.99,80.24,79.010002,80.13,272362,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2270,"change":1167,"percent_change":739,"volume":2271,"transactions":9,"vwap":2270},"2021-11-16",79.66,80.79,79.37,79.92,271609,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2267,"change":787,"percent_change":2164,"volume":2277,"transactions":9,"vwap":2267},"2021-11-15",80.64,80.87,79.38,202668,{"date":2279,"open":280,"high":2280,"low":2269,"close":2281,"change":1545,"percent_change":50,"volume":2282,"transactions":9,"vwap":2281},"2021-11-12",80.48,80.28,157885,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2288,"change":1409,"percent_change":115,"volume":2289,"transactions":9,"vwap":2288},"2021-11-11",80.26,80.945,79.64,79.89,267175,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":1468,"percent_change":1581,"volume":2296,"transactions":9,"vwap":2295},"2021-11-10",79.43,81.86,77.66,79,331093,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":1499,"percent_change":1666,"volume":2303,"transactions":9,"vwap":2302},"2021-11-09",79.45,80.4,79.23,79.47,180183,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2309,"change":1211,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2309},"2021-11-08",78.67,79.77,78.43,79.4,0.85,387640,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2317,"change":2318,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2317},"2021-11-05",77.68,79.025002,77.58,78.73,1.98,2.58,349805,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":2228,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2326},"2021-11-04",77.83,78.25,76.25,76.75,-0.9,171603,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":997,"percent_change":2045,"volume":2335,"transactions":9,"vwap":2334},"2021-11-03",77.4,78.51,77.010002,77.45,207750,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2294,"change":934,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2294},"2021-11-02",76.51,77.72,75.91,1.65,141837,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":2349,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2348},"2021-11-01",75.099998,77.07,74.825,76.4,1.69,2.26,309344,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2357,"change":2358,"percent_change":1342,"volume":2359,"transactions":9,"vwap":2357},"2021-10-29",75.37,75.55,73.82,74.71,-0.65,182634,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2365,"change":1237,"percent_change":1551,"volume":2366,"transactions":9,"vwap":2365},"2021-10-28",75.38,75.71,75.070999,75.36,115071,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2371,"change":2372,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2371},"2021-10-27",77.85,78.86,75.050003,-2.92,-3.75,268124,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":395,"percent_change":693,"volume":2381,"transactions":9,"vwap":2380},"2021-10-26",78.58,78.63,77.46,77.97,133192,{"date":2383,"open":2384,"high":280,"low":2385,"close":2386,"change":2387,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2386},"2021-10-25",78.47,78.34,78.42,-0.34,-0.43,113730,{"date":2391,"open":2392,"high":2393,"low":2392,"close":2394,"change":1179,"percent_change":228,"volume":2395,"transactions":9,"vwap":2394},"2021-10-22",78.55,80.21,78.76,212989,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2401,"change":80,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2401},"2021-10-21",77.11,78.89,76.85,78.83,1.73,302774,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2409,"change":2410,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2409},"2021-10-20",76.22,77.56,75.97,77.49,1.56,2.05,169277,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2418,"change":2419,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2418},"2021-10-19",74.63,76.15,74.29,75.93,1.54,2.07,226568,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2427,"change":934,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2427},"2021-10-18",72.92,74.79,72.5,74.39,1.72,311997,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2434,"change":2435,"percent_change":269,"volume":2436,"transactions":9,"vwap":2434},"2021-10-15",74.2,74.59,73.13,-0.08,160393,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2442,"change":2443,"percent_change":954,"volume":2444,"transactions":9,"vwap":2442},"2021-10-14",72.24,73.24,72.059998,73.21,1.64,155341,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2450,"change":2451,"percent_change":1271,"volume":2452,"transactions":9,"vwap":2450},"2021-10-13",72.38,73,71.2801,71.57,-0.73,184196,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2458,"change":908,"percent_change":1250,"volume":2459,"transactions":9,"vwap":2458},"2021-10-12",72.16,72.48,71.67,72.3,80854,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":1454,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2465},"2021-10-11",72.67,73.12,71.91,72.029999,-1.19,82068,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2473,"change":685,"percent_change":1161,"volume":2474,"transactions":9,"vwap":2473},"2021-10-08",73.22,73.25,72.12,72.9,134162,{"date":2476,"open":2477,"high":2478,"low":2463,"close":2479,"change":445,"percent_change":576,"volume":2480,"transactions":9,"vwap":2479},"2021-10-07",73.79,74.37,73.29,151704,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2486,"change":335,"percent_change":1567,"volume":2487,"transactions":9,"vwap":2486},"2021-10-06",73.6,74.11,72.61,73.85,129948,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2493,"change":816,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2493},"2021-10-05",74.36,74.85,73.32,73.98,0.46,362006,{"date":2497,"open":250,"high":2498,"low":2499,"close":2500,"change":2058,"percent_change":1608,"volume":2501,"transactions":9,"vwap":2500},"2021-10-04",74.57,73.47,73.64,105644,{"date":2503,"open":2499,"high":2504,"low":2505,"close":2506,"change":2507,"percent_change":1740,"volume":2508,"transactions":9,"vwap":2506},"2021-10-01",74.755,73.099998,73.9,0.8,239431,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2505,"change":1454,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2505},"2021-09-30",74.28,74.66,73.080002,-1.18,243541,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2521,"change":1923,"percent_change":1023,"volume":2522,"transactions":9,"vwap":2521},"2021-09-29",74.23,75.19,73.4,73.97,125450,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2528,"change":2529,"percent_change":2530,"volume":2531,"transactions":9,"vwap":2528},"2021-09-28",75.51,75.775,73.62,73.94,-1.74,-2.3,195606,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2537,"change":2538,"percent_change":2539,"volume":2540,"transactions":9,"vwap":2537},"2021-09-27",76.5,77.16,75.63,75.68,-1.5,-1.94,243886,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2546,"change":2070,"percent_change":2164,"volume":2547,"transactions":9,"vwap":2546},"2021-09-24",77.2,78.099998,76.84,77.18,141803,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2553,"change":50,"percent_change":2000,"volume":2554,"transactions":9,"vwap":2553},"2021-09-23",77.33,78.3,77.245,77.78,148125,{"date":2556,"open":2314,"high":2557,"low":2558,"close":2559,"change":1666,"percent_change":1635,"volume":2560,"transactions":9,"vwap":2559},"2021-09-22",78.23,76.72,77.29,162324,{"date":2562,"open":2563,"high":2563,"low":2564,"close":2543,"change":2565,"percent_change":120,"volume":2566,"transactions":9,"vwap":2543},"2021-09-21",78.33,76.58,0.19,173660,{"date":178,"open":2568,"high":2569,"low":2570,"close":2333,"change":747,"percent_change":2150,"volume":2571,"transactions":9,"vwap":2333},76.57,77.51,75.59,251346]