[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-INEQ":3,"homepage-market-summary":30,"stock-historical-INEQ":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"INEQ","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},"Columbia International Equity Income ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.1675,1.248,"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},39.4,39.42,39.4399,39.185,38.9586,0.4414,1.13,13167.867625,42.65,35.72,15606.24318412,53.1,2565,{"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",[99,104,109,114,118,123,128,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":23,"price":117,"is_up":11},"Consumer Cycl","XLY",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},32.28,13242,4833260.79603,21.37,"2025-04-22",[181,184,193,204,214,225,234,243,254,265,276,286,297,308,319,330,340,350,360,371,381,390,399,409,418,428,437,446,456,464,474,484,492,502,511,522,531,541,552,561,570,579,588,597,606,613,622,630,639,649,658,669,679,689,700,709,719,729,739,750,756,765,773,779,787,795,804,811,819,826,833,841,849,856,865,872,879,887,893,901,908,915,922,930,938,945,952,959,966,971,976,984,990,997,1003,1007,1014,1020,1028,1034,1039,1048,1053,1060,1068,1077,1085,1091,1097,1105,1111,1119,1124,1131,1137,1145,1150,1157,1163,1168,1176,1182,1189,1195,1200,1206,1214,1220,1225,1233,1240,1248,1253,1258,1266,1274,1281,1288,1296,1304,1310,1318,1326,1330,1334,1339,1344,1351,1356,1361,1369,1375,1383,1391,1399,1408,1417,1421,1428,1434,1437,1440,1445,1451,1457,1462,1468,1475,1483,1489,1495,1502,1509,1516,1524,1528,1535,1542,1551,1557,1563,1569,1575,1582,1589,1595,1603,1611,1619,1627,1634,1641,1647,1654,1660,1666,1672,1679,1687,1692,1697,1702,1707,1711,1717,1723,1728,1735,1739,1744,1749,1755,1762,1767,1773,1779,1784,1791,1797,1805,1813,1819,1826,1831,1837,1844,1849,1854,1859,1866,1871,1876,1879,1884,1890,1897,1904,1909,1913,1917,1921,1930,1936,1943,1949,1956,1963,1970,1976,1981,1987,1993,1998,2004,2012,2017,2024,2031,2039,2042,2047,2050,2056,2061,2066,2071,2074,2078,2083,2086,2090,2095,2100,2108,2115,2118,2124,2129,2133,2139,2144,2150,2155,2161,2167,2174,2177,2184,2189,2196,2202,2209,2217,2224,2230,2236,2245,2254,2259,2266,2272,2277,2284,2290,2296,2304,2312,2318,2324,2329,2336,2342,2348,2355,2363,2370,2374,2381,2386,2391,2398,2405,2411,2415,2419,2426,2432,2437,2445,2449,2454,2457,2462,2468,2474,2479,2486,2492,2498,2503,2511,2518,2525,2529,2534,2542,2548,2555,2561,2566,2573,2580,2585,2590,2597,2604,2611,2618,2624,2630,2636,2641,2647,2654,2661],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},91,39.3271,{"date":185,"open":186,"high":186,"low":187,"close":21,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",39.5,38.91,-0.7039,-1.77,129552.9902,321,39.086,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",39.959,40,39.65,39.6625,-0.2112,-0.53,6447.0465,160,39.7884,{"date":205,"open":206,"high":196,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",39.91,39.69,39.8737,-0.6263,-1.55,9823.6639,272,39.9099,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",40.45,40.51,40.3,40.5,-0.0535,-0.13,4823.2459,73,40.4495,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":121,"volume":232,"transactions":223,"vwap":233},"2026-09-25",40.47,40.63,40.33,40.5535,0.1007,8207.5008,40.4214,{"date":235,"open":236,"high":236,"low":237,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",40.55,40.4528,-0.2332,-0.57,1997.8714,51,40.4715,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",40.89,40.96,40.62,40.686,-0.7044,-1.7,2130.3229,58,40.837,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",41.305,41.51,41.18,41.3904,0.0678,0.16,3982.47658,63,41.2939,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",41.26,41.4,41.199,41.3226,0.3231,0.79,8904.5659,69,41.3051,{"date":277,"open":278,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",41.06,40.88,40.9995,-0.5551,-1.34,7542.164205,83,40.9959,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",41.56,41.71,41.535,41.5546,0.3853,0.94,9076.4569,79,41.6018,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",41.53,41.6099,41,41.1693,-0.1966,-0.48,3097.345775,88,41.3787,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",41.34,41.38,41.28,41.3659,-0.2971,-0.71,3914.9009,66,41.3565,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",41.545,41.79,41.54,41.663,-0.254,-0.61,7092.8729,85,41.7238,{"date":331,"open":332,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-11",42.03,41.88,41.917,0.5361,1.3,6543.6119,90,41.919,{"date":341,"open":342,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-10",41.61,41.3346,41.3809,-0.5266,-1.26,6912.909552,113,41.4579,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":263,"vwap":359},"2026-09-09",42.0505,42.1203,41.9,41.9075,-0.3834,-0.91,3841.9557,41.9713,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-08",42.43,42.5104,42.29,42.2909,-0.1834,-0.43,5398.2618,93,42.3925,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":263,"vwap":380},"2026-09-04",42.44,42.54,42.4,42.4743,-0.1083,-0.25,3253.8806,42.4594,{"date":382,"open":383,"high":25,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-03",42.55,42.5826,0.6288,1.5,2884.3592,59,42.6045,{"date":391,"open":354,"high":392,"low":393,"close":392,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-02",41.9538,41.835,0.2863,0.69,2673.1774,72,41.8799,{"date":400,"open":401,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-01",41.97,41.6597,41.6675,-0.1358,-0.32,9222.416471,137,41.8091,{"date":410,"open":411,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":388,"vwap":417},"2026-08-31",41.89,41.75,41.8033,-0.1087,-0.26,4762.1254,41.8244,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":261,"volume":425,"transactions":426,"vwap":427},"2026-08-28",42.04,42.1,41.86,41.912,0.0656,11985.9744,89,42.0217,{"date":429,"open":430,"high":430,"low":289,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-27",41.99,41.8464,-0.1977,-0.47,6870.4652,101,41.8282,{"date":438,"open":439,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":223,"vwap":445},"2026-08-26",42.22,42.0401,42.0441,-0.289,-0.68,7871.5052,42.148,{"date":447,"open":448,"high":449,"low":450,"close":449,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-25",42.28,42.3331,42.250097,0.1275,0.3,2210.6844,56,42.2773,{"date":457,"open":420,"high":439,"low":420,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-24",42.2056,0.0719,0.17,5212.5461,68,42.1798,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":66,"volume":471,"transactions":472,"vwap":473},"2026-08-21",42.2,42.25,42.07,42.1337,0.3769,6585.5558,84,42.128,{"date":475,"open":476,"high":477,"low":476,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-20",41.7,41.825,41.7568,-0.043,-0.1,3039.5099,60,41.7739,{"date":485,"open":422,"high":422,"low":322,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-19",41.7998,0.3136,0.76,1144.3929,46,41.8243,{"date":493,"open":494,"high":495,"low":496,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-18",41.64,41.665,41.4862,-0.0589,-0.14,3787.1669,64,41.5761,{"date":503,"open":504,"high":289,"low":257,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-17",41.63,41.5451,-0.2032,-0.49,19695.9458,202,41.5622,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-14",41.76,41.9599,41.725,41.7483,0.0973,0.23,17253.478,207,41.7926,{"date":523,"open":524,"high":448,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":338,"vwap":530},"2026-08-13",41.65,41.6,41.651,0.0593,0.14,7981.0197,41.646,{"date":532,"open":533,"high":534,"low":323,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-12",41.7181,41.92,41.5917,-0.0505,-0.12,5149.1701,181,41.6123,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-11",41.6998,41.81,41.59,41.6422,-0.0063,-0.02,5667.6832,104,41.7007,{"date":553,"open":554,"high":322,"low":504,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-10",41.66,41.6485,-0.3339,-0.8,8484.3821,97,41.671,{"date":562,"open":411,"high":563,"low":411,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-07",42.02,41.9824,0.4025,0.97,4327.334,71,41.9861,{"date":571,"open":515,"high":515,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-06",41.5022,41.5799,0.2749,0.67,16875.0715,116,41.5856,{"date":580,"open":581,"high":582,"low":256,"close":256,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-05",41.35,41.37,-0.1124,-0.27,5832.2275,53,41.3535,{"date":589,"open":590,"high":591,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-04",41.2,41.4174,0.2806,0.68,1717.2275,50,41.3461,{"date":598,"open":599,"high":258,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":252,"vwap":605},"2026-08-03",41.08,41.07,41.1368,0.0768,0.19,4158.8935,41.1374,{"date":607,"open":608,"high":278,"low":609,"close":278,"change":610,"percent_change":326,"volume":611,"transactions":462,"vwap":612},"2026-07-31",40.71,40.61,-0.2523,4678.3475,40.878,{"date":614,"open":615,"high":616,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-30",40.87,41.3123,0.8678,2.15,3863.1755,112,41.1239,{"date":623,"open":216,"high":624,"low":218,"close":625,"change":626,"percent_change":141,"volume":627,"transactions":628,"vwap":629},"2026-07-29",40.715,40.4445,0.128,9782.2285,110,40.4639,{"date":631,"open":632,"high":227,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-28",40.1916,40.3165,0.0972,0.24,16178.6131,95,40.3433,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":38,"volume":646,"transactions":647,"vwap":648},"2026-07-27",40.16,40.245,40.0501,40.2193,0.2921,14732.5125,132,40.1529,{"date":650,"open":147,"high":196,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-24",39.82,39.9272,0.4538,1.15,16368.4745,105,39.8744,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-23",39.43,40.85,39.408,39.4734,-0.6007,-1.5,43794.204197,297,39.5431,{"date":670,"open":641,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-22",40.2,40.03,40.0741,0.1726,0.43,7079.2285,144,40.1253,{"date":680,"open":681,"high":682,"low":681,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-21",39.7,40.0099,39.9015,0.369,0.93,23066.4805,140,39.9101,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-20",39.59,40.505,39.51,39.5325,-0.2075,-0.52,12418.2299,195,39.6191,{"date":701,"open":693,"high":702,"low":693,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-17",39.77,39.74,0.0831,0.21,34831.248625,259,39.6448,{"date":710,"open":711,"high":712,"low":711,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-16",39.62,39.75,39.6569,-0.2192,-0.55,9278.9789,75,39.6445,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":395,"volume":726,"transactions":727,"vwap":728},"2026-07-15",39.79,39.95,39.73,39.8761,0.2717,7474.9739,156,39.8186,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":472,"vwap":738},"2026-07-14",39.84,39.88,39.55,39.6044,0.3498,0.89,12778.9379,39.6839,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":748,"vwap":749},"2026-07-13",39.46,39.49,39.24,39.2546,-0.2504,-0.63,36130.9379,65,39.4282,{"date":751,"open":752,"high":753,"low":752,"close":753,"change":754,"percent_change":654,"volume":755,"transactions":9,"vwap":753},"2026-07-10",39.29,39.505,0.451,8600,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-09",38.94,39.135,38.9,39.054001,0.044,0.11,11000,{"date":766,"open":767,"high":768,"low":769,"close":768,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":768},"2026-07-08",38.96,39.0099983,38.745,-0.442,-1.12,117900,{"date":774,"open":733,"high":711,"low":775,"close":776,"change":777,"percent_change":480,"volume":778,"transactions":9,"vwap":776},"2026-07-07",39.44,39.452,-0.039,3200,{"date":780,"open":660,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-06",39.52,39.27,39.491,0.325,0.83,6200,{"date":788,"open":789,"high":790,"low":768,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-02",39.040001,39.25,39.166,0.743,1.93,8000,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-01",38.35,38.48,38.25,38.423,-0.11,-0.29,10900,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":107,"percent_change":261,"volume":810,"transactions":9,"vwap":809},"2026-06-30",38.38,38.54,38.33,38.533,14100,{"date":812,"open":813,"high":814,"low":813,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-29",37.61,38.548,38.473,0.033,0.09,4300,{"date":820,"open":821,"high":807,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-26",38.36,38.44,0.017,0.04,6000,{"date":827,"open":828,"high":829,"low":828,"close":800,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":800},"2026-06-25",38.39,38.57,-0.56,-1.44,13600,{"date":834,"open":835,"high":789,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-24",38.95,38.875,38.983,-0.137,-0.35,17700,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":794,"transactions":9,"vwap":846},"2026-06-23",39.21,39.28,39.11,39.12,-0.374,-0.95,{"date":850,"open":693,"high":851,"low":852,"close":853,"change":854,"percent_change":200,"volume":855,"transactions":9,"vwap":853},"2026-06-22",39.615,39.41,39.494,-0.212,12000,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-18",39.86,39.96,39.645,39.706,-0.093,-0.23,17500,{"date":866,"open":867,"high":868,"low":723,"close":869,"change":839,"percent_change":870,"volume":871,"transactions":9,"vwap":869},"2026-06-17",40.29,40.328,39.799,-0.87,18100,{"date":873,"open":671,"high":874,"low":875,"close":876,"change":518,"percent_change":877,"volume":878,"transactions":9,"vwap":876},"2026-06-16",40.37,40.13,40.149,0.58,13800,{"date":880,"open":881,"high":641,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-15",40.080002,39.918,39.919,-0.028,-0.07,10300,{"date":888,"open":206,"high":881,"low":681,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-12",39.947,0.218,0.55,39500,{"date":894,"open":895,"high":896,"low":897,"close":896,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":896},"2026-06-11",39.26,39.729,39.060001,0.859,2.21,9500,{"date":902,"open":897,"high":742,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-10",38.84,38.87,-0.283,-0.72,37800,{"date":909,"open":910,"high":910,"low":911,"close":912,"change":913,"percent_change":405,"volume":914,"transactions":9,"vwap":912},"2026-06-09",39.47,38.99,39.153,-0.127,15700,{"date":916,"open":917,"high":660,"low":918,"close":844,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":844},"2026-06-08",39.37,39.09,0.293,0.75,19700,{"date":923,"open":18,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-05",39.596,38.97,38.987,-0.831,-2.09,16400,{"date":931,"open":932,"high":881,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-04",39.94,39.71,39.818,0.008,0.02,12900,{"date":939,"open":940,"high":722,"low":703,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-03",39.9,39.81,-0.4,-0.99,11800,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":890,"percent_change":891,"volume":951,"transactions":9,"vwap":950},"2026-06-02",40.14,40.287,40.09,40.21,47800,{"date":953,"open":954,"high":950,"low":941,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-01",39.92,39.992,-0.306,-0.76,33100,{"date":960,"open":961,"high":962,"low":671,"close":963,"change":964,"percent_change":452,"volume":965,"transactions":9,"vwap":963},"2026-05-29",40.36,40.425,40.298,0.122,9400,{"date":967,"open":867,"high":218,"low":196,"close":968,"change":969,"percent_change":507,"volume":970,"transactions":9,"vwap":968},"2026-05-28",40.176,-0.198,11300,{"date":972,"open":973,"high":973,"low":218,"close":974,"change":823,"percent_change":824,"volume":975,"transactions":9,"vwap":974},"2026-05-27",40.52,40.374,14200,{"date":977,"open":978,"high":973,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-05-26",40.4,40.25,40.357,0.047,0.12,7900,{"date":985,"open":867,"high":986,"low":987,"close":988,"change":969,"percent_change":507,"volume":989,"transactions":9,"vwap":988},"2026-05-22",40.365,40.17,40.31,20500,{"date":991,"open":992,"high":993,"low":992,"close":994,"change":995,"percent_change":982,"volume":996,"transactions":9,"vwap":994},"2026-05-21",40.099998,40.53,40.508,0.048,6400,{"date":998,"open":947,"high":999,"low":1000,"close":999,"change":1001,"percent_change":575,"volume":1002,"transactions":9,"vwap":999},"2026-05-20",40.46,40.07,0.27,4100,{"date":1004,"open":671,"high":218,"low":949,"close":1005,"change":1006,"percent_change":304,"volume":944,"transactions":9,"vwap":1005},"2026-05-19",40.19,-0.194,{"date":1008,"open":1009,"high":978,"low":641,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-05-18",40.26,40.384,0.477,1.2,25800,{"date":1015,"open":206,"high":992,"low":731,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-15",39.907,-0.378,-0.94,28500,{"date":1021,"open":1022,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-14",40.54,40.28,40.285,-0.169,-0.42,9000,{"date":1029,"open":867,"high":1030,"low":867,"close":1031,"change":1032,"percent_change":141,"volume":1033,"transactions":9,"vwap":1031},"2026-05-13",40.476,40.454,0.13,5600,{"date":1035,"open":867,"high":874,"low":987,"close":1036,"change":1037,"percent_change":367,"volume":1038,"transactions":9,"vwap":1036},"2026-05-12",40.324,-0.173,7400,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-11",40.599,40.66,40.48,40.497,0.072,0.18,30300,{"date":1049,"open":1043,"high":1043,"low":1050,"close":962,"change":1051,"percent_change":488,"volume":1052,"transactions":9,"vwap":962},"2026-05-08",40.38,0.305,5700,{"date":1054,"open":1055,"high":1055,"low":992,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-07",40.83,40.12,-0.575,-1.41,31100,{"date":1061,"open":1062,"high":1063,"low":1062,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-06",40.56,40.699,40.695,0.872,2.19,27000,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-05",39.68,39.98,39.66,39.823,0.478,1.21,36400,{"date":1078,"open":691,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-04",39.605,39.285,39.345,-0.555,-1.39,8300,{"date":1086,"open":1087,"high":1088,"low":940,"close":940,"change":1089,"percent_change":480,"volume":1090,"transactions":9,"vwap":940},"2026-05-01",39.93,40.040001,-0.041,5200,{"date":1092,"open":693,"high":196,"low":693,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-04-30",39.941,0.896,2.29,20200,{"date":1098,"open":1099,"high":1100,"low":925,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-04-29",39.136,39.15,39.044998,-0.44,-1.11,2600,{"date":1106,"open":1107,"high":1107,"low":660,"close":1108,"change":1109,"percent_change":1110,"volume":1084,"transactions":9,"vwap":1108},"2026-04-28",39.54,39.485,0.142,0.36,{"date":1112,"open":852,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-04-27",39.57,39.319,39.343,-0.036,-0.09,4400,{"date":1120,"open":18,"high":910,"low":1080,"close":1121,"change":1122,"percent_change":1123,"volume":914,"transactions":9,"vwap":1121},"2026-04-24",39.379,0.005,0.01,{"date":1125,"open":691,"high":197,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-04-23",39.18,39.374,-0.336,-0.85,23900,{"date":1132,"open":1133,"high":1133,"low":1134,"close":933,"change":1135,"percent_change":1136,"volume":937,"transactions":9,"vwap":933},"2026-04-22",39.97,39.64,-0.019,-0.05,{"date":1138,"open":1139,"high":1140,"low":1141,"close":896,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":896},"2026-04-21",40.24,40.249,39.635,-0.811,-2,11500,{"date":1146,"open":219,"high":1062,"low":1147,"close":1022,"change":1148,"percent_change":200,"volume":1149,"transactions":9,"vwap":1022},"2026-04-20",40.42,-0.214,6900,{"date":1151,"open":1152,"high":279,"low":608,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-04-17",40.77,40.754,0.349,0.86,5100,{"date":1158,"open":1022,"high":1022,"low":1159,"close":1160,"change":1161,"percent_change":480,"volume":1162,"transactions":9,"vwap":1160},"2026-04-16",40.35,40.405,-0.042,10100,{"date":1164,"open":217,"high":1022,"low":1165,"close":1166,"change":969,"percent_change":507,"volume":1167,"transactions":9,"vwap":1166},"2026-04-15",40.41,40.447,3600,{"date":1169,"open":1170,"high":1171,"low":236,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-04-14",40.669,40.69,40.645,0.139,0.34,16200,{"date":1177,"open":722,"high":1178,"low":722,"close":1179,"change":1180,"percent_change":635,"volume":1181,"transactions":9,"vwap":1179},"2026-04-13",40.538,40.506,0.098,4700,{"date":1183,"open":993,"high":993,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-04-10",40.335,40.408,0.031,0.08,4900,{"date":1190,"open":987,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":221,"volume":778,"transactions":9,"vwap":1193},"2026-04-09",40.529,40.145,40.377,-0.053,{"date":1196,"open":1022,"high":1022,"low":1023,"close":1197,"change":1198,"percent_change":1199,"volume":1149,"transactions":9,"vwap":1197},"2026-04-08",40.43,1.095,2.78,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1203,"change":1205,"percent_change":1026,"volume":1167,"transactions":9,"vwap":1203},"2026-04-07",39.029999,39.335,38.985,-0.166,{"date":1207,"open":1208,"high":1209,"low":844,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-04-06",39.35,39.503,39.501,0.195,0.5,3800,{"date":1215,"open":904,"high":1216,"low":904,"close":1217,"change":1218,"percent_change":1219,"volume":1188,"transactions":9,"vwap":1217},"2026-04-02",39.36,39.306,-0.178,-0.45,{"date":1221,"open":186,"high":723,"low":852,"close":1222,"change":1223,"percent_change":23,"volume":1224,"transactions":9,"vwap":1222},"2026-04-01",39.484,0.442,34700,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1228,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1228},"2026-03-31",38.65,39.042,38.53,1.003,2.64,5400,{"date":1234,"open":1235,"high":1235,"low":1236,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-03-30",38.41,38.039001,0.149,0.39,315900,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-03-27",38.14,38.27,37.89,-0.264,-0.69,4800,{"date":1249,"open":807,"high":1250,"low":1251,"close":1251,"change":1252,"percent_change":928,"volume":1167,"transactions":9,"vwap":1251},"2026-03-26",38.6,38.154,-0.816,{"date":1254,"open":1202,"high":1255,"low":760,"close":925,"change":52,"percent_change":1256,"volume":1257,"transactions":9,"vwap":925},"2026-03-25",39.099998,1.27,29800,{"date":1259,"open":1260,"high":1261,"low":1262,"close":798,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":798},"2026-03-24",38.099998,38.549,38.02,0.176,0.46,23000,{"date":1267,"open":1268,"high":807,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-03-23",38.16,38.095001,38.304,0.816,2.18,8800,{"date":1275,"open":1276,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1247,"transactions":9,"vwap":1278},"2026-03-20",38.2,37.41,37.488,-1.035,-2.69,{"date":1282,"open":1283,"high":1284,"low":1283,"close":1285,"change":1286,"percent_change":885,"volume":1287,"transactions":9,"vwap":1285},"2026-03-19",37.95,38.67,38.523,-0.027,9600,{"date":1289,"open":1290,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-03-18",39,38.525,38.55,-0.554,-1.42,17600,{"date":1297,"open":1298,"high":1299,"low":1255,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-03-17",39.19,39.2,39.104,0.274,0.71,10200,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1307,"change":891,"percent_change":1309,"volume":1213,"transactions":9,"vwap":1307},"2026-03-16",38.7,38.83,38.645,1.44,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":878,"transactions":9,"vwap":1315},"2026-03-13",38.59,38.75,38.185,38.28,-0.313,-0.81,{"date":1319,"open":1320,"high":1284,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-03-12",38.66,38.49,38.593,-0.567,-1.45,8900,{"date":1327,"open":789,"high":1298,"low":904,"close":1328,"change":1187,"percent_change":1329,"volume":832,"transactions":9,"vwap":1328},"2026-03-11",39.16,0.2,{"date":1331,"open":1216,"high":860,"low":1332,"close":1332,"change":981,"percent_change":982,"volume":1333,"transactions":9,"vwap":1332},"2026-03-10",39.080002,6700,{"date":1335,"open":806,"high":1332,"low":1243,"close":1336,"change":1337,"percent_change":1338,"volume":983,"transactions":9,"vwap":1336},"2026-03-09",39.033001,0.183,0.47,{"date":1340,"open":1312,"high":760,"low":1341,"close":1342,"change":1343,"percent_change":304,"volume":900,"transactions":9,"vwap":1342},"2026-03-06",38.45,38.85,-0.187,{"date":1345,"open":18,"high":711,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-03-05",38.795,39.036999,-0.881,-2.21,14400,{"date":1352,"open":933,"high":1071,"low":742,"close":882,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":882},"2026-03-04",0.448,1.14,24600,{"date":1357,"open":1216,"high":1070,"low":904,"close":910,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":910},"2026-03-03",-1.117,-2.75,13400,{"date":1362,"open":1363,"high":1364,"low":227,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-03-02",40.49,40.75,40.587,-0.863,-2.08,32500,{"date":1370,"open":1371,"high":1372,"low":581,"close":1373,"change":817,"percent_change":1374,"volume":1013,"transactions":9,"vwap":1373},"2026-02-27",41.57,41.605,41.45,0.22,{"date":1376,"open":1377,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-02-26",41.43,41.16,41.36,-0.075,-0.18,50800,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":121,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1388},"2026-02-25",41.31,41.515,41.265,41.435,0.61,19100,{"date":1392,"open":1393,"high":1394,"low":1393,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-02-24",40.97,41.19,41.185,0.105,0.26,23400,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-02-23",41.15,41.23,41.0019989,41.080002,0.021,0.05,11600,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-02-20",40.91,41.175,40.78,41.058998,0.169,0.41,7200,{"date":1418,"open":1364,"high":245,"low":1171,"close":245,"change":1419,"percent_change":1419,"volume":1420,"transactions":9,"vwap":245},"2026-02-19",0,7300,{"date":1422,"open":1423,"high":1424,"low":1425,"close":245,"change":1426,"percent_change":1427,"volume":1420,"transactions":9,"vwap":245},"2026-02-18",41.049999,41.09,40.86,-0.06,-0.15,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1431,"change":548,"percent_change":1136,"volume":1433,"transactions":9,"vwap":1431},"2026-02-17",40.7,40.95,40.65,3700,{"date":1435,"open":279,"high":1436,"low":1364,"close":1393,"change":1419,"percent_change":1419,"volume":778,"transactions":9,"vwap":1393},"2026-02-13",41.013,{"date":1438,"open":1394,"high":1394,"low":1425,"close":1393,"change":1419,"percent_change":1419,"volume":1439,"transactions":9,"vwap":1393},"2026-02-12",14800,{"date":1441,"open":1442,"high":1404,"low":1412,"close":1393,"change":1443,"percent_change":1444,"volume":1149,"transactions":9,"vwap":1393},"2026-02-11",40.84,0.239,0.59,{"date":1446,"open":1442,"high":661,"low":1447,"close":1448,"change":1449,"percent_change":1329,"volume":1450,"transactions":9,"vwap":1448},"2026-02-10",40.73,40.731,0.081,9800,{"date":1452,"open":999,"high":1453,"low":1454,"close":1432,"change":1455,"percent_change":1256,"volume":1456,"transactions":9,"vwap":1432},"2026-02-09",40.739,40.394,0.51,24200,{"date":1458,"open":932,"high":947,"low":932,"close":947,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":947},"2026-02-06",0.577,1.46,232700,{"date":1463,"open":1113,"high":723,"low":693,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-02-05",39.563,-0.367,-0.92,18200,{"date":1469,"open":954,"high":1470,"low":1471,"close":1087,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1087},"2026-02-04",40.049999,39.8,0.412,1.04,59400,{"date":1476,"open":1477,"high":1107,"low":1478,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2026-02-03",39.34,39.22,39.518,0.282,0.72,19500,{"date":1484,"open":1485,"high":1486,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":1482,"transactions":9,"vwap":1486},"2026-02-02",39.049999,39.236,0.221,0.57,{"date":1490,"open":790,"high":722,"low":1491,"close":1492,"change":1493,"percent_change":1219,"volume":1494,"transactions":9,"vwap":1492},"2026-01-30",38.855,39.014999,-0.177,236900,{"date":1496,"open":1497,"high":743,"low":1498,"close":1499,"change":1500,"percent_change":1501,"volume":965,"transactions":9,"vwap":1499},"2026-01-29",39.23,38.845,39.192,0.434,1.12,{"date":1503,"open":1307,"high":1504,"low":1312,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2026-01-28",38.89,38.758,-0.321,-0.82,34400,{"date":1510,"open":1491,"high":1478,"low":1511,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2026-01-27",38.82,39.078999,0.681,1.77,13300,{"date":1517,"open":1518,"high":1292,"low":1519,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2026-01-26",38.51,38.325,38.398,0.198,0.52,12300,{"date":1525,"open":1526,"high":1276,"low":1527,"close":1276,"change":1001,"percent_change":1302,"volume":1232,"transactions":9,"vwap":1276},"2026-01-23",37.92,37.862,{"date":1529,"open":1244,"high":1530,"low":1531,"close":1532,"change":1533,"percent_change":1455,"volume":1534,"transactions":9,"vwap":1532},"2026-01-22",38.385,37.81,37.93,0.194,11700,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":1480,"percent_change":920,"volume":1541,"transactions":9,"vwap":1540},"2026-01-21",37.6,37.8,37.38,37.736,21200,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2026-01-20",37.59,37.7,37.39,37.454,-0.382,-1.01,15100,{"date":1552,"open":1553,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":460,"volume":1287,"transactions":9,"vwap":1555},"2026-01-16",37.87,37.665,37.836,0.066,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1561,"change":498,"percent_change":1562,"volume":794,"transactions":9,"vwap":1561},"2026-01-15",37.82,37.97,37.77,-0.37,{"date":1564,"open":1531,"high":1565,"low":1561,"close":1566,"change":1567,"percent_change":158,"volume":1568,"transactions":9,"vwap":1566},"2026-01-14",38.11,37.91,0.278,18700,{"date":1570,"open":1538,"high":1553,"low":1571,"close":1572,"change":1573,"percent_change":906,"volume":1574,"transactions":9,"vwap":1572},"2026-01-13",37.56,37.632,-0.272,18600,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":136,"volume":1416,"transactions":9,"vwap":1580},"2026-01-12",37.83,38.26,37.755,37.904,0.248,{"date":1583,"open":1584,"high":1561,"low":1585,"close":1586,"change":1587,"percent_change":452,"volume":1588,"transactions":9,"vwap":1586},"2026-01-09",37.68,37.605,37.656,0.113,14600,{"date":1590,"open":1591,"high":1592,"low":1591,"close":1593,"change":1594,"percent_change":1397,"volume":1350,"transactions":9,"vwap":1593},"2026-01-08",37.295,37.58,37.543,0.097,{"date":1596,"open":1597,"high":1571,"low":1598,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2026-01-07",37.49,37.375,37.446,-0.104,-0.28,6600,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":1406,"volume":1610,"transactions":9,"vwap":1608},"2026-01-06",37.67,37.71,37.45,37.55,0.019,26700,{"date":1612,"open":1613,"high":1592,"low":1614,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2026-01-05",37.29,37.18,37.531,0.235,0.63,4500,{"date":1620,"open":1621,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2026-01-02",37.35,37.21,37.296,0.026,0.07,10000,{"date":1628,"open":1546,"high":1546,"low":1629,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2025-12-31",37.055,37.27,-0.064,-0.17,14900,{"date":1635,"open":1630,"high":1636,"low":1637,"close":1638,"change":1639,"percent_change":1640,"volume":1181,"transactions":9,"vwap":1638},"2025-12-30",37.4,37.245,37.334,0.163,0.44,{"date":1642,"open":1643,"high":1579,"low":1644,"close":1645,"change":1646,"percent_change":1632,"volume":1067,"transactions":9,"vwap":1645},"2025-12-29",37.2,37.11,37.171,-0.065,{"date":1648,"open":1613,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":460,"volume":1653,"transactions":9,"vwap":1651},"2025-12-26",37.52,37.112,37.236,0.062,13700,{"date":1655,"open":1656,"high":1526,"low":1656,"close":1657,"change":1658,"percent_change":112,"volume":1659,"transactions":9,"vwap":1657},"2025-12-24",37.09,37.174,-0.004,2500,{"date":1661,"open":1662,"high":1622,"low":1663,"close":1664,"change":1665,"percent_change":891,"volume":1118,"transactions":9,"vwap":1664},"2025-12-23",37.14,37.12,37.178,0.203,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":981,"percent_change":1032,"volume":1626,"transactions":9,"vwap":1671},"2025-12-22",36.89,36.99,36.885,36.975,{"date":1673,"open":1674,"high":1675,"low":1674,"close":1676,"change":1677,"percent_change":1238,"volume":1678,"transactions":9,"vwap":1676},"2025-12-19",36.92,37.0079994,36.928,0.143,3100,{"date":1680,"open":1681,"high":1682,"low":26,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2025-12-18",36.84,37.96,36.785,-3.141,-7.87,9100,{"date":1688,"open":196,"high":1689,"low":703,"close":1690,"change":1186,"percent_change":1187,"volume":1691,"transactions":9,"vwap":1690},"2025-12-17",40.02,39.926,5500,{"date":1693,"open":1088,"high":1694,"low":147,"close":1695,"change":221,"percent_change":405,"volume":1696,"transactions":9,"vwap":1695},"2025-12-16",40.058998,39.895,11100,{"date":1698,"open":196,"high":881,"low":858,"close":1699,"change":1700,"percent_change":1701,"volume":886,"transactions":9,"vwap":1699},"2025-12-15",40.025002,0.324,0.82,{"date":1703,"open":1704,"high":858,"low":207,"close":1705,"change":1706,"percent_change":942,"volume":1678,"transactions":9,"vwap":1705},"2025-12-12",39.85,39.701,-0.161,{"date":1708,"open":1072,"high":932,"low":1072,"close":1709,"change":1710,"percent_change":654,"volume":1038,"transactions":9,"vwap":1709},"2025-12-11",39.862,0.454,{"date":1712,"open":918,"high":1713,"low":918,"close":662,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":662},"2025-12-10",39.45,0.402,1.03,5900,{"date":1718,"open":1328,"high":1328,"low":1719,"close":1720,"change":1721,"percent_change":763,"volume":1722,"transactions":9,"vwap":1720},"2025-12-09",38.98,39.0060005,0.041,3500,{"date":1724,"open":1725,"high":1126,"low":767,"close":1726,"change":1727,"percent_change":942,"volume":1653,"transactions":9,"vwap":1726},"2025-12-08",39.13,38.965,-0.157,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1732,"change":1733,"percent_change":584,"volume":1734,"transactions":9,"vwap":1732},"2025-12-05",39.248,39.32,39.122,-0.105,4600,{"date":1736,"open":1208,"high":917,"low":1299,"close":1737,"change":1556,"percent_change":460,"volume":1738,"transactions":9,"vwap":1737},"2025-12-04",39.227,7700,{"date":1740,"open":1290,"high":1741,"low":1290,"close":1742,"change":1743,"percent_change":635,"volume":1420,"transactions":9,"vwap":1742},"2025-12-03",39.205,39.161,0.095,{"date":1745,"open":1332,"high":1746,"low":1747,"close":1748,"change":1616,"percent_change":1389,"volume":975,"transactions":9,"vwap":1748},"2025-12-02",39.125,38.905,39.066002,{"date":1750,"open":925,"high":1751,"low":1752,"close":1753,"change":1754,"percent_change":507,"volume":1691,"transactions":9,"vwap":1753},"2025-12-01",39.02,38.8,38.831,-0.192,{"date":1756,"open":1757,"high":1758,"low":1757,"close":1759,"change":1760,"percent_change":1625,"volume":1761,"transactions":9,"vwap":1759},"2025-11-28",38.93,39.028999,39.022999,0.028,900,{"date":1763,"open":1764,"high":846,"low":1764,"close":1765,"change":1766,"percent_change":1256,"volume":983,"transactions":9,"vwap":1765},"2025-11-26",38.77,38.995,0.489,{"date":1768,"open":1578,"high":1292,"low":1578,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2025-11-25",38.506,0.48,1.26,6300,{"date":1774,"open":1775,"high":1236,"low":1776,"close":1777,"change":1180,"percent_change":1397,"volume":1778,"transactions":9,"vwap":1777},"2025-11-24",37.94,37.9,38.026001,6500,{"date":1780,"open":1244,"high":1268,"low":1606,"close":1781,"change":1782,"percent_change":1715,"volume":1783,"transactions":9,"vwap":1781},"2025-11-21",37.928,0.388,45800,{"date":1785,"open":1560,"high":1560,"low":1786,"close":1787,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1787},"2025-11-20",37.25,37.54,-0.175,-0.46,7100,{"date":1792,"open":1561,"high":1577,"low":1793,"close":1794,"change":1795,"percent_change":304,"volume":1796,"transactions":9,"vwap":1794},"2025-11-19",37.565,37.715,-0.181,15000,{"date":1798,"open":1799,"high":1799,"low":1800,"close":1801,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1801},"2025-11-18",38.0099983,37.62,37.896,-0.54,-1.4,26100,{"date":1806,"open":1807,"high":1808,"low":808,"close":1809,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1809},"2025-11-17",38.71,38.76,38.436,-0.515,-1.32,20000,{"date":1814,"open":1815,"high":1751,"low":1307,"close":1816,"change":1817,"percent_change":1818,"volume":764,"transactions":9,"vwap":1816},"2025-11-14",38.88,38.951,0.145,0.37,{"date":1820,"open":1725,"high":1821,"low":1822,"close":1823,"change":1824,"percent_change":870,"volume":1825,"transactions":9,"vwap":1823},"2025-11-13",39.14,38.78,38.806,-0.34,13000,{"date":1827,"open":768,"high":1299,"low":768,"close":1828,"change":1829,"percent_change":38,"volume":1830,"transactions":9,"vwap":1828},"2025-11-12",39.146,0.285,10700,{"date":1832,"open":1320,"high":1504,"low":1320,"close":1833,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1833},"2025-11-11",38.861,0.247,0.64,3300,{"date":1838,"open":822,"high":1839,"low":1840,"close":1841,"change":1842,"percent_change":488,"volume":1843,"transactions":9,"vwap":1841},"2025-11-10",38.64,38.34,38.614,0.29,8200,{"date":1845,"open":1846,"high":1847,"low":1846,"close":1847,"change":1848,"percent_change":1770,"volume":1033,"transactions":9,"vwap":1847},"2025-11-07",38.042999,38.324,0.184,{"date":1850,"open":1851,"high":1852,"low":1799,"close":1242,"change":1842,"percent_change":1853,"volume":794,"transactions":9,"vwap":1242},"2025-11-06",38.080002,38.18,0.77,{"date":1855,"open":1545,"high":1856,"low":1545,"close":1857,"change":1858,"percent_change":1481,"volume":1420,"transactions":9,"vwap":1857},"2025-11-05",38.014999,37.85,0.271,{"date":1860,"open":1861,"high":196,"low":1861,"close":1862,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1862},"2025-11-04",37.47,37.579,-0.316,-0.83,13100,{"date":1867,"open":1868,"high":1560,"low":1868,"close":1869,"change":1870,"percent_change":537,"volume":1002,"transactions":9,"vwap":1869},"2025-11-03",37.814,37.895,-0.045,{"date":1872,"open":1873,"high":1873,"low":1559,"close":1775,"change":1874,"percent_change":548,"volume":1875,"transactions":9,"vwap":1775},"2025-10-31",38,-0.008,7800,{"date":1877,"open":1857,"high":1851,"low":1559,"close":1878,"change":995,"percent_change":1032,"volume":1420,"transactions":9,"vwap":1878},"2025-10-30",37.948,{"date":1880,"open":1881,"high":1881,"low":1577,"close":1776,"change":1882,"percent_change":1883,"volume":1618,"transactions":9,"vwap":1776},"2025-10-29",38.13,-0.248,-0.65,{"date":1885,"open":1260,"high":1886,"low":1260,"close":1887,"change":1888,"percent_change":1219,"volume":1889,"transactions":9,"vwap":1887},"2025-10-28",38.215,38.148,-0.172,2300,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1893,"change":1895,"percent_change":272,"volume":1896,"transactions":9,"vwap":1893},"2025-10-27",38.24,38.32,38.233,0.299,6100,{"date":1898,"open":1899,"high":1900,"low":1899,"close":1901,"change":1902,"percent_change":817,"volume":1903,"transactions":9,"vwap":1901},"2025-10-24",37.98,38.049999,38.021,0.034,1900,{"date":1905,"open":1906,"high":1906,"low":1775,"close":1907,"change":1908,"percent_change":1374,"volume":996,"transactions":9,"vwap":1907},"2025-10-23",38.07,37.987,0.082,{"date":1910,"open":1559,"high":1911,"low":1561,"close":1912,"change":762,"percent_change":982,"volume":1534,"transactions":9,"vwap":1912},"2025-10-22",37.99,37.905,{"date":1914,"open":1577,"high":1560,"low":1538,"close":1915,"change":1916,"percent_change":1562,"volume":825,"transactions":9,"vwap":1915},"2025-10-21",37.861,-0.139,{"date":1918,"open":1532,"high":1900,"low":1919,"close":1873,"change":1920,"percent_change":685,"volume":900,"transactions":9,"vwap":1873},"2025-10-20",37.913,0.352,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1926},"2025-10-17",37.53,37.69,37.481,37.648,0.125,0.33,10500,{"date":1931,"open":1537,"high":1932,"low":1933,"close":1934,"change":1935,"percent_change":635,"volume":1734,"transactions":9,"vwap":1934},"2025-10-16",37.73,37.491,37.523,0.089,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":705,"percent_change":1942,"volume":1778,"transactions":9,"vwap":1941},"2025-10-15",37.44,37.519,37.341,37.434,0.56,{"date":1944,"open":1945,"high":1946,"low":1945,"close":1947,"change":1301,"percent_change":158,"volume":1948,"transactions":9,"vwap":1947},"2025-10-14",36.952,37.28,37.224,1800,{"date":1950,"open":1951,"high":1951,"low":1952,"close":1953,"change":1954,"percent_change":1955,"volume":1213,"transactions":9,"vwap":1953},"2025-10-13",37,36.9,36.95,0.199,0.54,{"date":1957,"open":1958,"high":1622,"low":1959,"close":1960,"change":1961,"percent_change":1962,"volume":1691,"transactions":9,"vwap":1960},"2025-10-10",37.19,36.715,36.751,-0.667,-1.78,{"date":1964,"open":1965,"high":1966,"low":1546,"close":1967,"change":1968,"percent_change":433,"volume":1969,"transactions":9,"vwap":1967},"2025-10-09",37.76,37.878,37.418,-0.176,14000,{"date":1971,"open":1972,"high":1545,"low":1973,"close":1974,"change":1975,"percent_change":460,"volume":1213,"transactions":9,"vwap":1974},"2025-10-08",37.65,37.558,37.594,0.065,{"date":1977,"open":1605,"high":1605,"low":1925,"close":1978,"change":1979,"percent_change":1980,"volume":1333,"transactions":9,"vwap":1978},"2025-10-07",37.529,-0.339,-0.9,{"date":1982,"open":1983,"high":1775,"low":1984,"close":1985,"change":1986,"percent_change":1117,"volume":778,"transactions":9,"vwap":1985},"2025-10-06",37.88,37.84,37.868,-0.034,{"date":1988,"open":1989,"high":1682,"low":1984,"close":1990,"change":1991,"percent_change":1992,"volume":1213,"transactions":9,"vwap":1990},"2025-10-03",37.86,37.902,0.411,1.1,{"date":1994,"open":813,"high":813,"low":1995,"close":1933,"change":1996,"percent_change":1997,"volume":1778,"transactions":9,"vwap":1933},"2025-10-02",37.34,-0.061,-0.16,{"date":1999,"open":1649,"high":2000,"low":2001,"close":2002,"change":2003,"percent_change":877,"volume":1889,"transactions":9,"vwap":2002},"2025-10-01",37.63,37.48,37.552,0.215,{"date":2005,"open":2006,"high":1995,"low":2007,"close":2008,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2008},"2025-09-30",37.3,37.080002,37.337,0.037,0.1,275300,{"date":2013,"open":1277,"high":1989,"low":2014,"close":2006,"change":2015,"percent_change":2016,"volume":825,"transactions":9,"vwap":2006},"2025-09-29",37.26,-0.083,-0.22,{"date":2018,"open":2008,"high":2019,"low":2020,"close":2019,"change":2021,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2019},"2025-09-26",37.383,37.33,0.321,0.87,1400,{"date":2025,"open":1951,"high":2007,"low":2026,"close":2027,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2027},"2025-09-25",36.897,37.062,-0.216,-0.58,9900,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":2037,"percent_change":2038,"volume":1889,"transactions":9,"vwap":2036},"2025-09-24",37.305,37.31,37.255,37.278,-0.332,-0.88,{"date":2040,"open":1545,"high":1545,"low":1571,"close":813,"change":1187,"percent_change":705,"volume":2041,"transactions":9,"vwap":813},"2025-09-23",13200,{"date":2043,"open":2044,"high":1972,"low":1539,"close":1923,"change":2045,"percent_change":1374,"volume":2046,"transactions":9,"vwap":1923},"2025-09-22",37.42,0.083,16300,{"date":2048,"open":1861,"high":1923,"low":1539,"close":2049,"change":1788,"percent_change":433,"volume":1678,"transactions":9,"vwap":2049},"2025-09-19",37.447,{"date":2051,"open":2052,"high":1605,"low":2053,"close":2054,"change":2055,"percent_change":1625,"volume":965,"transactions":9,"vwap":2054},"2025-09-18",37.585,37.533,37.622,0.027,{"date":2057,"open":1794,"high":1244,"low":2058,"close":2059,"change":838,"percent_change":2060,"volume":1889,"transactions":9,"vwap":2059},"2025-09-17",37.563,37.595,-0.36,{"date":2062,"open":1965,"high":2063,"low":2064,"close":2065,"change":1646,"percent_change":1632,"volume":1948,"transactions":9,"vwap":2065},"2025-09-16",37.769,37.72,37.732,{"date":2067,"open":2068,"high":1989,"low":1932,"close":2069,"change":2070,"percent_change":1955,"volume":1033,"transactions":9,"vwap":2069},"2025-09-15",37.735,37.797,0.202,{"date":2072,"open":1972,"high":1972,"low":1597,"close":2059,"change":2073,"percent_change":315,"volume":1523,"transactions":9,"vwap":2059},"2025-09-12",-0.267,{"date":2075,"open":1924,"high":1983,"low":1571,"close":1527,"change":2076,"percent_change":603,"volume":2077,"transactions":9,"vwap":1527},"2025-09-11",0.071,5300,{"date":2079,"open":1605,"high":1577,"low":1544,"close":2080,"change":2081,"percent_change":1928,"volume":2082,"transactions":9,"vwap":2080},"2025-09-10",37.791,0.123,46900,{"date":2084,"open":813,"high":2085,"low":1571,"close":2085,"change":838,"percent_change":2060,"volume":1761,"transactions":9,"vwap":2085},"2025-09-09",37.668,{"date":2087,"open":1561,"high":2088,"low":2000,"close":2088,"change":146,"percent_change":89,"volume":2089,"transactions":9,"vwap":2088},"2025-09-08",37.805,1300,{"date":2091,"open":1605,"high":1605,"low":2092,"close":2092,"change":2093,"percent_change":1238,"volume":2094,"transactions":9,"vwap":2092},"2025-09-05",37.425,0.144,1700,{"date":2096,"open":2097,"high":1636,"low":2097,"close":2098,"change":151,"percent_change":2099,"volume":1084,"transactions":9,"vwap":2098},"2025-09-04",37.166,37.281,0.95,{"date":2101,"open":2102,"high":2102,"low":2103,"close":2104,"change":2105,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2104},"2025-09-03",36.949,36.925,36.931,-0.076,-0.21,1200,{"date":2109,"open":2110,"high":2111,"low":2110,"close":2111,"change":2112,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2111},"2025-09-02",36.87,37.007,-0.238,-0.64,1600,{"date":2116,"open":1622,"high":1613,"low":1643,"close":1637,"change":2117,"percent_change":802,"volume":1213,"transactions":9,"vwap":1637},"2025-08-29",-0.108,{"date":2119,"open":2120,"high":2001,"low":1621,"close":2121,"change":2122,"percent_change":1770,"volume":2123,"transactions":9,"vwap":2121},"2025-08-28",37.359,37.353,0.178,106300,{"date":2125,"open":2126,"high":2020,"low":2126,"close":2127,"change":2128,"percent_change":906,"volume":1523,"transactions":9,"vwap":2127},"2025-08-27",37.061001,37.175,-0.271,{"date":2130,"open":2131,"high":1599,"low":1546,"close":1599,"change":2132,"percent_change":1426,"volume":1104,"transactions":9,"vwap":1599},"2025-08-26",37.43,-0.022,{"date":2134,"open":1932,"high":2135,"low":2136,"close":2136,"change":2137,"percent_change":2138,"volume":778,"transactions":9,"vwap":2136},"2025-08-25",37.819,37.468,-0.467,-1.23,{"date":2140,"open":1608,"high":2141,"low":1608,"close":2142,"change":877,"percent_change":2143,"volume":1213,"transactions":9,"vwap":2142},"2025-08-22",38.0050011,37.935,1.55,{"date":2145,"open":2146,"high":2147,"low":2020,"close":2148,"change":913,"percent_change":1824,"volume":2149,"transactions":9,"vwap":2148},"2025-08-21",37.345,37.405,37.355,2900,{"date":2151,"open":1277,"high":1649,"low":1621,"close":2152,"change":2153,"percent_change":1238,"volume":2154,"transactions":9,"vwap":2152},"2025-08-20",37.482,0.147,9300,{"date":2156,"open":2157,"high":2157,"low":1613,"close":2158,"change":2159,"percent_change":2160,"volume":1118,"transactions":9,"vwap":2158},"2025-08-19",37.51,37.335,-0.013,-0.03,{"date":2162,"open":2020,"high":2163,"low":1622,"close":2164,"change":2165,"percent_change":746,"volume":2166,"transactions":9,"vwap":2164},"2025-08-18",37.36,37.348,-0.235,5800,{"date":2168,"open":2169,"high":2169,"low":2170,"close":2171,"change":2172,"percent_change":1853,"volume":2173,"transactions":9,"vwap":2171},"2025-08-15",37.589,37.574,37.583,0.287,800,{"date":2175,"open":1663,"high":2034,"low":1663,"close":1623,"change":2176,"percent_change":126,"volume":1433,"transactions":9,"vwap":1623},"2025-08-14",0.15,{"date":2178,"open":2179,"high":2179,"low":2180,"close":2181,"change":2182,"percent_change":2183,"volume":2107,"transactions":9,"vwap":2181},"2025-08-13",37.15,37.109,37.146,0.156,0.42,{"date":2185,"open":2186,"high":1951,"low":2186,"close":1669,"change":2187,"percent_change":2188,"volume":1716,"transactions":9,"vwap":1669},"2025-08-12",36.69,0.584,1.6,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":2117,"percent_change":2195,"volume":1433,"transactions":9,"vwap":2194},"2025-08-11",36.45,36.499,36.38,36.406,-0.3,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2200,"change":2201,"percent_change":1955,"volume":2107,"transactions":9,"vwap":2200},"2025-08-08",36.589,36.59,36.514,0.197,{"date":2203,"open":2204,"high":2204,"low":2205,"close":2206,"change":2207,"percent_change":2208,"volume":2023,"transactions":9,"vwap":2206},"2025-08-07",36.416,36.26,36.317,0.307,0.85,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":2215,"percent_change":2216,"volume":1659,"transactions":9,"vwap":2214},"2025-08-06",36.029999,36.099998,35.99,36.0099983,0.323,0.91,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":2223,"percent_change":452,"volume":778,"transactions":9,"vwap":2222},"2025-08-05",35.6,35.709,35.574,35.687,0.106,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2227,"change":2229,"percent_change":1473,"volume":2089,"transactions":9,"vwap":2227},"2025-08-04",35.57,35.581,35.53,0.365,{"date":2231,"open":2232,"high":2233,"low":2232,"close":2233,"change":2234,"percent_change":1997,"volume":2235,"transactions":9,"vwap":2233},"2025-08-01",35.0099983,35.216,-0.057,2700,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":2242,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2241},"2025-07-31",35.37,35.381,35.099998,35.273,-0.118,-0.33,37900,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":2251,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2250},"2025-07-30",35.61,35.619,32.69,35.391,-0.377,-1.05,3400,{"date":2255,"open":2256,"high":2256,"low":2257,"close":2258,"change":2223,"percent_change":452,"volume":2114,"transactions":9,"vwap":2258},"2025-07-29",35.78,35.71,35.768,{"date":2260,"open":2261,"high":2261,"low":2262,"close":2263,"change":2264,"percent_change":2265,"volume":2235,"transactions":9,"vwap":2263},"2025-07-28",35.88,35.625,35.662,-0.622,-1.71,{"date":2267,"open":2268,"high":2269,"low":2268,"close":2270,"change":2271,"percent_change":1632,"volume":2173,"transactions":9,"vwap":2270},"2025-07-25",36.148,36.29,36.284,-0.063,{"date":2273,"open":2274,"high":2274,"low":2275,"close":2275,"change":2276,"percent_change":1102,"volume":2114,"transactions":9,"vwap":2275},"2025-07-24",36.41,36.347,-0.162,{"date":2278,"open":2279,"high":2280,"low":2279,"close":2280,"change":2281,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2280},"2025-07-23",36.37,36.509,0.899,2.52,19800,{"date":2285,"open":2286,"high":2262,"low":2287,"close":2247,"change":2288,"percent_change":2289,"volume":2166,"transactions":9,"vwap":2247},"2025-07-22",35.4,35.385,0.187,0.53,{"date":2291,"open":2292,"high":2293,"low":2292,"close":2294,"change":2295,"percent_change":293,"volume":2077,"transactions":9,"vwap":2294},"2025-07-21",35.24,35.62,35.423,0.329,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":2302,"percent_change":2303,"volume":1167,"transactions":9,"vwap":2301},"2025-07-18",35.261,35.29,35.089001,35.094002,-0.084,-0.24,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2307,"change":2309,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2307},"2025-07-17",35.11,35.178,35.064999,0.158,0.45,2100,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2315,"change":2317,"percent_change":1338,"volume":2149,"transactions":9,"vwap":2315},"2025-07-16",34.885,35.02,34.86,0.165,{"date":2319,"open":2320,"high":2320,"low":2321,"close":2322,"change":2323,"percent_change":1058,"volume":1149,"transactions":9,"vwap":2322},"2025-07-15",35.029999,34.845,34.855,-0.5,{"date":2325,"open":2326,"high":2327,"low":2292,"close":2328,"change":2302,"percent_change":2303,"volume":1836,"transactions":9,"vwap":2328},"2025-07-14",35.243,35.396,35.355,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":1706,"percent_change":1219,"volume":2335,"transactions":9,"vwap":2334},"2025-07-11",35.389,35.455,35.32,35.439,2200,{"date":2337,"open":2338,"high":2219,"low":2339,"close":2219,"change":2340,"percent_change":378,"volume":2341,"transactions":9,"vwap":2219},"2025-07-10",35.52,35.475,-0.091,2000,{"date":2343,"open":2344,"high":2257,"low":2345,"close":2346,"change":1174,"percent_change":2347,"volume":1149,"transactions":9,"vwap":2346},"2025-07-09",35.56,35.54,35.691,0.96,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2353,"change":2354,"percent_change":1481,"volume":1659,"transactions":9,"vwap":2353},"2025-07-08",35.23,35.38,35.12,35.351,0.254,{"date":2356,"open":2357,"high":2257,"low":2358,"close":2359,"change":2360,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2359},"2025-07-07",35.09,35.055,35.097,-0.521,-1.46,36100,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2367,"change":2368,"percent_change":1824,"volume":2369,"transactions":9,"vwap":2367},"2025-07-03",35.66,35.696,35.618,-0.122,1100,{"date":2371,"open":2294,"high":2372,"low":2294,"close":2372,"change":2373,"percent_change":272,"volume":2341,"transactions":9,"vwap":2372},"2025-07-02",35.74,0.28,{"date":2375,"open":2376,"high":2377,"low":2376,"close":2378,"change":2379,"percent_change":1419,"volume":2380,"transactions":9,"vwap":2378},"2025-07-01",35.35,35.49,35.46,0.001,700,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2384,"change":479,"percent_change":537,"volume":2023,"transactions":9,"vwap":2384},"2025-06-30",35.36,35.459,35.27,{"date":2387,"open":2388,"high":2219,"low":2388,"close":2389,"change":2229,"percent_change":1473,"volume":2390,"transactions":9,"vwap":2389},"2025-06-27",35.39,35.502,1500,{"date":2392,"open":2308,"high":2393,"low":2394,"close":2395,"change":2396,"percent_change":2397,"volume":173,"transactions":9,"vwap":2395},"2025-06-26",35.165,35.060001,35.137,0.376,1.08,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2401,"change":2403,"percent_change":1317,"volume":2404,"transactions":9,"vwap":2401},"2025-06-25",34.65,34.761,34.63,-0.285,2400,{"date":2406,"open":2394,"high":2407,"low":2408,"close":2409,"change":763,"percent_change":2410,"volume":2235,"transactions":9,"vwap":2409},"2025-06-24",35.080002,34.91,35.046001,0.31,{"date":2412,"open":2408,"high":2394,"low":2408,"close":2413,"change":2414,"percent_change":548,"volume":2114,"transactions":9,"vwap":2413},"2025-06-23",34.936,-0.007,{"date":2416,"open":2417,"high":2417,"low":2418,"close":2418,"change":479,"percent_change":537,"volume":173,"transactions":9,"vwap":2418},"2025-06-20",35.07,34.943,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2424,"change":2425,"percent_change":763,"volume":2341,"transactions":9,"vwap":2424},"2025-06-18",35.141,35.15,34.955,34.986,0.038,{"date":2427,"open":2428,"high":2428,"low":2429,"close":2429,"change":2430,"percent_change":2431,"volume":1232,"transactions":9,"vwap":2429},"2025-06-17",35.26,34.948,-0.486,-1.37,{"date":2433,"open":2434,"high":2344,"low":2435,"close":2435,"change":2436,"percent_change":131,"volume":2094,"transactions":9,"vwap":2435},"2025-06-16",35.45,35.434,0.273,{"date":2438,"open":2439,"high":2440,"low":2394,"close":2441,"change":2442,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2441},"2025-06-13",35.16,35.277,35.161,-0.354,-1,3900,{"date":2446,"open":2447,"high":2338,"low":2377,"close":2448,"change":141,"percent_change":2216,"volume":1104,"transactions":9,"vwap":2448},"2025-06-12",35.51,35.515,{"date":2450,"open":2451,"high":2451,"low":2452,"close":2452,"change":2453,"percent_change":1374,"volume":1188,"transactions":9,"vwap":2452},"2025-06-11",35.265,35.195,0.078,{"date":2455,"open":2233,"high":2233,"low":2456,"close":2456,"change":936,"percent_change":107,"volume":2335,"transactions":9,"vwap":2456},"2025-06-10",35.117,{"date":2458,"open":2417,"high":2459,"low":2417,"close":2359,"change":2460,"percent_change":2461,"volume":825,"transactions":9,"vwap":2359},"2025-06-09",35.21,-0.015,-0.04,{"date":2463,"open":2357,"high":2464,"low":2465,"close":2466,"change":2467,"percent_change":1238,"volume":2341,"transactions":9,"vwap":2466},"2025-06-06",35.145,35.077999,35.112,0.136,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2472,"change":2473,"percent_change":548,"volume":786,"transactions":9,"vwap":2472},"2025-06-05",35.040001,35.17,34.976,-0.006,{"date":2475,"open":2476,"high":2417,"low":2477,"close":2478,"change":763,"percent_change":141,"volume":1104,"transactions":9,"vwap":2478},"2025-06-04",34.97,34.95,34.982,{"date":2480,"open":2481,"high":2482,"low":2400,"close":2483,"change":2484,"percent_change":2485,"volume":1188,"transactions":9,"vwap":2483},"2025-06-03",34.78,34.93,34.872,-0.296,-0.84,{"date":2487,"open":2477,"high":2488,"low":2489,"close":2488,"change":2490,"percent_change":1012,"volume":2491,"transactions":9,"vwap":2488},"2025-06-02",35.168,34.875,0.416,3000,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2495,"change":2497,"percent_change":452,"volume":173,"transactions":9,"vwap":2495},"2025-05-30",34.66,34.752,34.565,0.103,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2501,"change":1935,"percent_change":1397,"volume":1761,"transactions":9,"vwap":2501},"2025-05-29",34.495,34.649,34.48,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2508,"change":2509,"percent_change":2510,"volume":2094,"transactions":9,"vwap":2508},"2025-05-28",34.53,34.59,34.52,34.56,-0.402,-1.15,{"date":2512,"open":2513,"high":2476,"low":2316,"close":2514,"change":2515,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2514},"2025-05-27",34.88,34.962,0.693,2.02,5000,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":2524,"percent_change":452,"volume":173,"transactions":9,"vwap":2523},"2025-05-23",34.23,34.37,34.205,34.269,0.104,{"date":2526,"open":2527,"high":2520,"low":2527,"close":2528,"change":1600,"percent_change":2195,"volume":2166,"transactions":9,"vwap":2528},"2025-05-22",34.049999,34.165,{"date":2530,"open":2531,"high":2531,"low":2523,"close":2523,"change":2532,"percent_change":2533,"volume":2173,"transactions":9,"vwap":2523},"2025-05-21",34.515,-0.134,-0.39,{"date":2535,"open":2536,"high":2536,"low":2537,"close":2538,"change":2539,"percent_change":2540,"volume":2541,"transactions":9,"vwap":2538},"2025-05-20",34.416,34.388,34.403,0.276,0.81,600,{"date":2543,"open":2544,"high":2545,"low":2544,"close":2546,"change":705,"percent_change":2547,"volume":2114,"transactions":9,"vwap":2546},"2025-05-19",33.96,34.13,34.127,0.62,{"date":2549,"open":2550,"high":2551,"low":2550,"close":2552,"change":2553,"percent_change":1329,"volume":2554,"transactions":9,"vwap":2552},"2025-05-16",33.805,33.93,33.917,0.069,300,{"date":2556,"open":2557,"high":2558,"low":2557,"close":2558,"change":2559,"percent_change":2560,"volume":2380,"transactions":9,"vwap":2558},"2025-05-15",33.65,33.848,0.331,0.99,{"date":2562,"open":2563,"high":2563,"low":2564,"close":2564,"change":2565,"percent_change":830,"volume":1761,"transactions":9,"vwap":2564},"2025-05-14",33.57,33.517,-0.188,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2571,"change":2572,"percent_change":1117,"volume":1213,"transactions":9,"vwap":2571},"2025-05-13",33.655,33.795,33.49,33.705,-0.029,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2576,"change":2578,"percent_change":2579,"volume":2380,"transactions":9,"vwap":2576},"2025-05-12",33.7,33.734,33.69,0.219,0.65,{"date":2581,"open":2582,"high":2582,"low":2570,"close":2583,"change":2584,"percent_change":1212,"volume":1450,"transactions":9,"vwap":2583},"2025-05-09",33.6,33.515,0.168,{"date":2586,"open":2587,"high":2587,"low":2588,"close":2589,"change":2117,"percent_change":405,"volume":2517,"transactions":9,"vwap":2589},"2025-05-08",33.59,33.33,33.347,{"date":2591,"open":2592,"high":2593,"low":2594,"close":2595,"change":884,"percent_change":2596,"volume":2444,"transactions":9,"vwap":2595},"2025-05-07",33.5,33.575,33.41,33.455,-0.08,{"date":2598,"open":2599,"high":2600,"low":2601,"close":2602,"change":2603,"percent_change":1032,"volume":2335,"transactions":9,"vwap":2602},"2025-05-06",33.48,33.55,33.46,33.483,0.043,{"date":2605,"open":2606,"high":2607,"low":2608,"close":2608,"change":2609,"percent_change":52,"volume":2610,"transactions":9,"vwap":2608},"2025-05-05",33.52,33.71,33.44,0.162,4200,{"date":2612,"open":2613,"high":2614,"low":2615,"close":2616,"change":2617,"percent_change":2099,"volume":1273,"transactions":9,"vwap":2616},"2025-05-02",33.165,33.289,33.02,33.278,0.313,{"date":2619,"open":2615,"high":2615,"low":2620,"close":2621,"change":2622,"percent_change":2623,"volume":2089,"transactions":9,"vwap":2621},"2025-05-01",32.868,32.965,-0.125,-0.38,{"date":2625,"open":2626,"high":2627,"low":2628,"close":2627,"change":1882,"percent_change":2629,"volume":1188,"transactions":9,"vwap":2627},"2025-04-30",32.852,33.09,32.74,-0.74,{"date":2631,"open":2632,"high":2633,"low":2634,"close":2635,"change":1194,"percent_change":1997,"volume":1903,"transactions":9,"vwap":2635},"2025-04-29",33.275,33.39,33.26,33.338,{"date":2637,"open":2638,"high":2639,"low":2638,"close":2639,"change":2640,"percent_change":1075,"volume":2341,"transactions":9,"vwap":2639},"2025-04-28",33.099998,33.391,0.399,{"date":2642,"open":2643,"high":2644,"low":2643,"close":2645,"change":2646,"percent_change":395,"volume":1734,"transactions":9,"vwap":2645},"2025-04-25",32.72,33.0099983,32.992,0.227,{"date":2648,"open":2649,"high":2650,"low":2651,"close":2652,"change":2436,"percent_change":2653,"volume":1333,"transactions":9,"vwap":2652},"2025-04-24",32.5,32.79,32.45,32.765,0.84,{"date":2655,"open":2656,"high":2656,"low":2657,"close":2658,"change":2659,"percent_change":817,"volume":2660,"transactions":9,"vwap":2658},"2025-04-23",32.68,32.435,32.492,0.03,17100,{"date":179,"open":175,"high":2662,"low":175,"close":2663,"change":2664,"percent_change":1942,"volume":1167,"transactions":9,"vwap":2663},32.52,32.462,0.182]