[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JOET":3,"homepage-market-summary":30,"stock-historical-JOET":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"JOET","2026-10-05",{"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},"Virtus Terranova U.S. Quality Momentum ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.602,0.27489,"Annual",{"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},45.97,45.65,46.09,45.605,45.66,0.31,0.68,12066.999493,47.4563,38.801,26457.855552119523,82.8,1475,{"status":31,"indices":32,"watchlist":77,"sectors":99,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":40},"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","2026-10-02",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":11,"sparkline":47,"date":40},"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":40},"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":11,"sparkline":61,"date":40},"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":11,"sparkline":68,"date":40},"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":75,"sparkline":76,"date":40},"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":11,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":75,"sparkline":91,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":11,"sparkline":98,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[100,105,109,114,119,124,129,134,139,144,148],{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Technology","XLK",0.56,200.93,{"name":106,"etf":107,"change":38,"price":108,"is_up":11},"Financials","XLF",53.88,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.99,63.44,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",1.31,49.5,{"name":140,"etf":141,"change":142,"price":143,"is_up":75},"Real Estate","XLRE",-0.34,40.67,{"name":145,"etf":146,"change":117,"price":147,"is_up":11},"Utilities","XLU",39.97,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",1.17,111.61,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":160,"name":161,"price":162,"change":163,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":170,"name":171,"price":172,"change":173,"is_up":11},"IWM","iShares Russell 2000",283.39,0.66,{"ticker":4,"total_count":175,"page":46,"page_size":176,"total_pages":46,"summary":177,"data":183},365,1000,{"period_high":25,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},35.525,29615,10809442.743582,28.91,"2025-04-23",[184,187,196,207,216,226,237,248,258,269,278,288,298,307,317,325,336,345,355,363,371,380,388,396,406,416,426,436,446,454,463,474,485,495,505,514,523,531,541,549,560,571,581,589,600,608,615,623,631,639,647,657,663,673,679,689,697,703,711,720,728,736,742,749,755,761,767,773,779,786,792,801,808,815,820,827,834,840,846,852,857,864,871,879,887,892,897,903,910,917,924,933,941,949,958,966,975,983,992,1000,1008,1015,1023,1031,1038,1046,1053,1060,1069,1077,1085,1093,1098,1104,1112,1117,1124,1129,1137,1144,1149,1155,1161,1168,1175,1184,1189,1195,1201,1208,1217,1223,1232,1240,1246,1253,1260,1265,1272,1278,1286,1292,1299,1304,1312,1320,1327,1335,1344,1350,1359,1366,1375,1381,1387,1393,1397,1401,1405,1409,1415,1422,1428,1433,1436,1439,1444,1452,1458,1464,1471,1478,1483,1488,1496,1500,1505,1512,1516,1522,1525,1530,1535,1541,1546,1551,1556,1559,1566,1570,1575,1579,1584,1587,1595,1601,1607,1611,1614,1620,1624,1630,1634,1642,1645,1651,1654,1657,1662,1668,1674,1679,1686,1690,1694,1699,1707,1713,1719,1727,1734,1740,1744,1750,1753,1759,1763,1766,1771,1775,1781,1785,1790,1793,1799,1802,1807,1812,1818,1822,1825,1829,1835,1840,1844,1847,1851,1857,1862,1870,1874,1878,1881,1884,1888,1893,1896,1901,1905,1910,1915,1918,1922,1925,1930,1935,1940,1942,1947,1954,1958,1962,1967,1970,1976,1981,1984,1990,1996,2004,2010,2017,2024,2029,2035,2039,2042,2047,2052,2056,2063,2068,2075,2081,2086,2091,2097,2103,2106,2111,2115,2120,2124,2128,2133,2138,2141,2148,2154,2159,2162,2165,2169,2172,2175,2179,2183,2189,2192,2197,2202,2207,2211,2217,2225,2233,2238,2245,2253,2259,2267,2274,2278,2283,2290,2298,2304,2309,2315,2322,2326,2331,2339,2347,2353,2358,2361,2366,2369,2376,2382,2385,2392,2399,2406,2412,2420,2427,2434,2442,2448,2455,2461,2466,2473],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},173,45.914,{"date":40,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},45.6001,45.7399,45.5812,0.27,0.59,9659.3966,137,45.6548,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-01",45.21,45.4499,44.95,45.39,0.36,0.8,9152.60465,183,45.2326,{"date":208,"open":209,"high":209,"low":210,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-30",45.57,45.03,-0.2589,-0.57,9375.4556,121,45.3159,{"date":217,"open":218,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-29",45.34,45.09,45.2889,0.0189,0.04,8853.392525,120,45.1433,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-28",45.3,45.36,45.1005,45.27,-0.22,-0.48,21164.787756,202,45.2771,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-25",45.45,45.73,45.4,45.49,0.13,0.29,47097.328413,664,45.5491,{"date":249,"open":250,"high":251,"low":252,"close":229,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-24",45.32,45.5099,45.29,-0.0648,-0.14,13776.039414,287,45.3963,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-23",45.52,45.62,45.42,45.4248,-0.2013,-0.44,10268.1857,126,45.5067,{"date":270,"open":271,"high":272,"low":271,"close":273,"change":274,"percent_change":132,"volume":275,"transactions":276,"vwap":277},"2026-09-22",45.46,45.67,45.6261,0.0411,15956.026528,156,45.6019,{"date":279,"open":280,"high":18,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-21",45.26,45.135,45.585,0.618,1.37,19726.613139,277,45.4605,{"date":289,"open":290,"high":291,"low":292,"close":291,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-18",44.92,44.967,44.77,0.062,0.14,8601.2405,238,44.8814,{"date":299,"open":300,"high":300,"low":292,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-17",44.99,44.905,0.4216,0.95,10219.8365,152,44.9003,{"date":308,"open":309,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-16",44.97,44.14,44.4834,-0.3666,-0.82,37316.004,229,44.3576,{"date":318,"open":200,"high":200,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":305,"vwap":324},"2026-09-15",44.76,44.85,-0.1323,-0.29,8771.571,44.8633,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-14",44.975,45.125,44.935,44.9823,-0.4717,-1.04,12966.3015,153,45.0135,{"date":337,"open":241,"high":260,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-11",45.28,45.454,0.454,1.01,9056.2975,124,45.436,{"date":346,"open":347,"high":348,"low":349,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-10",45.05,45.18,45,-0.3521,-0.78,10833.371259,197,45.0617,{"date":356,"open":261,"high":261,"low":357,"close":358,"change":359,"percent_change":233,"volume":360,"transactions":361,"vwap":362},"2026-09-09",45.35,45.3521,-0.2179,13394.89542,158,45.4522,{"date":364,"open":21,"high":365,"low":209,"close":209,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-08",45.77,-0.16,-0.35,11086.6305,163,45.7292,{"date":372,"open":373,"high":374,"low":21,"close":240,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-04",45.7,45.8,0.05,0.11,46666.5505,381,45.7039,{"date":381,"open":199,"high":382,"low":383,"close":382,"change":384,"percent_change":38,"volume":385,"transactions":386,"vwap":387},"2026-09-03",45.68,45.3374,0.33,8183.0155,143,45.5893,{"date":389,"open":390,"high":201,"low":391,"close":357,"change":392,"percent_change":117,"volume":393,"transactions":394,"vwap":395},"2026-09-02",45.1771,45.16,0.16,28131.85556,176,45.2459,{"date":397,"open":398,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-01",45.63,45.0901,45.19,-0.4825,-1.06,66336.06771,382,45.241,{"date":407,"open":408,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-31",45.79,45.5,45.6725,-0.1128,-0.25,12884.3703,193,45.6227,{"date":417,"open":418,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-28",46.155,45.736,45.7853,-0.4547,-0.98,17303.876981,267,45.8626,{"date":427,"open":428,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-27",46.43,46.14,46.24,-0.0205,-0.04,10222.835047,159,46.2241,{"date":437,"open":438,"high":439,"low":438,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-26",46.13,46.3,46.2605,0.2205,0.48,7917.2308,123,46.2197,{"date":447,"open":448,"high":448,"low":449,"close":450,"change":375,"percent_change":376,"volume":451,"transactions":452,"vwap":453},"2026-08-25",46.16,45.9913,46.04,10822.236977,199,46.0528,{"date":455,"open":19,"high":19,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-24",45.82,45.99,-0.2877,-0.62,20706.420032,224,45.9548,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-21",46.36,46.3699,46.205,46.2777,0.1577,0.34,11866.989,180,46.2948,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-20",46.28,46.5315,46.07,46.12,-0.33,-0.71,15109.25112,262,46.2138,{"date":486,"open":487,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-19",47.12,46.44,46.45,-0.3,-0.64,18650.0237,266,46.6821,{"date":496,"open":497,"high":498,"low":499,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-18",47.1,47.17,46.75,-0.53,-1.12,65676.7981,440,46.8959,{"date":506,"open":507,"high":25,"low":508,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-17",47.37,47.28,-0.01,-0.02,14413.225432,249,47.3674,{"date":515,"open":516,"high":517,"low":516,"close":518,"change":376,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-14",47.14,47.3,47.29,0.23,10392.8052,169,47.2619,{"date":524,"open":525,"high":526,"low":516,"close":525,"change":294,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-13",47.18,47.34,0.3,7830.518893,167,47.2164,{"date":532,"open":516,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-12",47.1699,47,47.04,0.1789,0.38,22564.855923,348,47.0791,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":274,"percent_change":132,"volume":547,"transactions":353,"vwap":548},"2026-08-11",46.9,47.0399,46.855,46.8611,10918.382909,46.9215,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-10",46.74,46.9553,46.71,46.82,0.21,0.45,18637.366701,223,46.8714,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-07",46.65,46.675,46.4,46.61,0.2447,0.53,35190.972528,225,46.6236,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":212,"volume":578,"transactions":579,"vwap":580},"2026-08-06",46.56,46.63,46.312,46.3653,-0.265,10345.222898,192,46.4737,{"date":582,"open":543,"high":583,"low":584,"close":584,"change":585,"percent_change":366,"volume":586,"transactions":587,"vwap":588},"2026-08-05",47.0498,46.6303,-0.0756,14394.501147,242,46.7661,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-04",46.21,46.8,46.125,46.7059,0.8359,1.82,20045.8281,290,46.5467,{"date":601,"open":602,"high":603,"low":604,"close":603,"change":384,"percent_change":112,"volume":605,"transactions":606,"vwap":607},"2026-08-03",45.58,45.87,45.3743,16483.362984,304,45.7221,{"date":609,"open":262,"high":373,"low":610,"close":611,"change":294,"percent_change":22,"volume":612,"transactions":613,"vwap":614},"2026-07-31",45.295,45.54,36236.9432,253,45.6106,{"date":616,"open":617,"high":241,"low":618,"close":241,"change":53,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-30",45.24,44.9,1.09,26118.047763,154,45.1948,{"date":624,"open":625,"high":602,"low":626,"close":626,"change":459,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-29",45.43,44.91,-1.36,15480.8029,131,45.169,{"date":632,"open":348,"high":633,"low":634,"close":635,"change":636,"percent_change":168,"volume":637,"transactions":394,"vwap":638},"2026-07-28",45.6,45.1101,45.53,0.092,20421.85457,45.3974,{"date":640,"open":641,"high":18,"low":642,"close":643,"change":644,"percent_change":442,"volume":645,"transactions":267,"vwap":646},"2026-07-27",45.55,45.0985,45.438,0.218,12328.0119,45.3791,{"date":648,"open":649,"high":260,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-24",45.155,45.1,45.22,0.01,0.02,24084.9029,274,45.2968,{"date":658,"open":218,"high":218,"low":659,"close":198,"change":652,"percent_change":653,"volume":660,"transactions":661,"vwap":662},"2026-07-23",45.06,17831.801983,157,45.1518,{"date":664,"open":665,"high":666,"low":665,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-22",45.02,45.3675,45.2,-0.07,-0.15,15962.821,140,45.2311,{"date":674,"open":665,"high":218,"low":349,"close":231,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":672},"2026-07-21",0.465,1.04,16307.162632,186,{"date":680,"open":667,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-20",45.201,44.8,44.805,-0.195,-0.43,7543.784427,146,45.0208,{"date":690,"open":691,"high":692,"low":693,"close":349,"change":322,"percent_change":491,"volume":694,"transactions":695,"vwap":696},"2026-07-17",44.88,45.25,44.825,18076.8936,172,45.0667,{"date":698,"open":699,"high":699,"low":650,"close":252,"change":254,"percent_change":700,"volume":701,"transactions":286,"vwap":702},"2026-07-16",45.37,-0.31,18929.886199,45.1842,{"date":704,"open":456,"high":456,"low":705,"close":625,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-15",45.11,-0.27,-0.59,18283.329139,220,45.3941,{"date":712,"open":713,"high":603,"low":714,"close":373,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-14",45.812,45.5801,0.18,0.4,11232.0301,175,45.715,{"date":721,"open":373,"high":408,"low":722,"close":260,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-13",45.44,-0.42,-0.91,20745.92923,248,45.5875,{"date":729,"open":457,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-07-10",46,45.788,45.94,0.07,0.15,56600,{"date":737,"open":730,"high":738,"low":739,"close":603,"change":53,"percent_change":740,"volume":741,"transactions":9,"vwap":603},"2026-07-09",46.049999,45.85,1.08,15300,{"date":743,"open":625,"high":625,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-08",45.0099983,45.38,-0.28,-0.61,22000,{"date":750,"open":739,"high":739,"low":751,"close":21,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":21},"2026-07-07",45.47,-0.382,-0.83,68000,{"date":756,"open":757,"high":479,"low":757,"close":758,"change":759,"percent_change":173,"volume":760,"transactions":9,"vwap":758},"2026-07-06",45.89,46.042,0.302,15500,{"date":762,"open":19,"high":763,"low":745,"close":764,"change":765,"percent_change":746,"volume":766,"transactions":9,"vwap":764},"2026-07-02",46.25,45.74,-0.13,40400,{"date":768,"open":456,"high":769,"low":456,"close":603,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":603},"2026-07-01",46.27,-0.415,-0.9,19000,{"date":774,"open":757,"high":775,"low":757,"close":776,"change":777,"percent_change":67,"volume":778,"transactions":9,"vwap":776},"2026-06-30",46.315,46.285,0.415,16700,{"date":780,"open":602,"high":781,"low":782,"close":603,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":603},"2026-06-29",45.875,45.355,0.5,1.1,17200,{"date":787,"open":218,"high":788,"low":789,"close":699,"change":790,"percent_change":685,"volume":791,"transactions":9,"vwap":699},"2026-06-26",45.581,45.23,-0.198,17700,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-06-25",45.86,45.969,45.515,45.568,0.372,0.82,20500,{"date":802,"open":803,"high":804,"low":803,"close":805,"change":806,"percent_change":117,"volume":807,"transactions":9,"vwap":805},"2026-06-24",44.94,45.505,45.196,0.156,17600,{"date":809,"open":810,"high":280,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-23",44.81,45.040001,-0.68,-1.49,23700,{"date":816,"open":817,"high":374,"low":796,"close":818,"change":715,"percent_change":716,"volume":819,"transactions":9,"vwap":818},"2026-06-22",45.64,45.72,13000,{"date":821,"open":822,"high":822,"low":823,"close":611,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":611},"2026-06-18",45.78,45.465,0.46,1.02,14300,{"date":828,"open":18,"high":829,"low":309,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-17",45.83,45.080002,-0.38,-0.84,30500,{"date":835,"open":603,"high":836,"low":271,"close":271,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":271},"2026-06-16",45.925,-0.254,-0.56,19500,{"date":841,"open":373,"high":603,"low":18,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-15",45.714,0.644,1.43,18100,{"date":847,"open":665,"high":400,"low":848,"close":849,"change":191,"percent_change":850,"volume":851,"transactions":9,"vwap":849},"2026-06-12",44.711,45.07,0.6,24900,{"date":853,"open":854,"high":618,"low":854,"close":682,"change":825,"percent_change":855,"volume":856,"transactions":9,"vwap":682},"2026-06-11",44,2.33,30000,{"date":858,"open":859,"high":859,"low":860,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-10",44.6,43.78,-0.735,-1.65,15200,{"date":865,"open":866,"high":705,"low":867,"close":868,"change":869,"percent_change":191,"volume":870,"transactions":9,"vwap":868},"2026-06-09",44.7,43.689,44.515,0.122,22700,{"date":872,"open":873,"high":319,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-08",44.58,44.38,44.393,0.123,0.28,34400,{"date":880,"open":881,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-05",44.991,44.11,44.27,-1.1,-2.42,32500,{"date":888,"open":889,"high":625,"low":889,"close":699,"change":890,"percent_change":891,"volume":800,"transactions":9,"vwap":699},"2026-06-04",45.029999,0.25,0.55,{"date":893,"open":830,"high":617,"low":626,"close":894,"change":895,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-06-03",45.12,0,11200,{"date":898,"open":899,"high":900,"low":899,"close":894,"change":470,"percent_change":901,"volume":902,"transactions":9,"vwap":894},"2026-06-02",44.69,45.14,0.76,15100,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":132,"percent_change":168,"volume":909,"transactions":9,"vwap":908},"2026-06-01",44.47,44.84,44.28,44.78,14700,{"date":911,"open":912,"high":913,"low":914,"close":899,"change":519,"percent_change":915,"volume":916,"transactions":9,"vwap":899},"2026-05-29",44.63,44.79,44.61,0.52,8300,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":191,"percent_change":923,"volume":826,"transactions":9,"vwap":922},"2026-05-28",44.12,44.57,44.099998,44.46,0.61,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-05-27",44.31,44.36,44.17,44.19,-0.05,-0.11,16500,{"date":934,"open":935,"high":936,"low":935,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-05-26",44.040001,44.39,44.24,0.543,1.24,14600,{"date":942,"open":943,"high":944,"low":943,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-05-22",43.57,43.805,43.697,0.455,1.05,8200,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-05-21",42.86,43.353,42.805,43.242,0.182,0.42,19400,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":964,"percent_change":844,"volume":965,"transactions":9,"vwap":963},"2026-05-20",42.57,43.064999,42.48,43.060001,0.607,19900,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-05-19",42.5,42.676,42.31,42.453,-0.367,-0.86,10500,{"date":976,"open":977,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-05-18",43.0099983,42.55,42.82,-0.2,-0.46,17800,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-05-15",43.029999,43.13,42.97,43.02,-0.55,-1.26,20200,{"date":993,"open":994,"high":995,"low":996,"close":943,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":943},"2026-05-14",43.41,43.65,43.35,0.275,0.64,32800,{"date":1001,"open":1002,"high":1003,"low":1002,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-13",43.023998,43.355,43.295,0.015,0.03,14100,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":367,"volume":940,"transactions":9,"vwap":1013},"2026-05-12",43.19,43.37,42.873,43.28,-0.153,{"date":1016,"open":1017,"high":1018,"low":1017,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-11",43.36,43.518,43.433,0.113,0.26,21300,{"date":1024,"open":1017,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-08",43.46,43.17,43.32,0.22,0.51,8800,{"date":1032,"open":1033,"high":1034,"low":988,"close":1035,"change":1036,"percent_change":501,"volume":1037,"transactions":9,"vwap":1035},"2026-05-07",43.63,43.735,43.099998,-0.49,13700,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":891,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1043},"2026-05-06",43.45,43.6,43.235,43.59,1.28,22500,{"date":1047,"open":963,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":965,"transactions":9,"vwap":1050},"2026-05-05",43.12,42.89,43.040001,0.37,0.87,{"date":1054,"open":1055,"high":963,"low":1056,"close":1057,"change":1058,"percent_change":265,"volume":1059,"transactions":9,"vwap":1057},"2026-05-04",42.77,42.58,42.67,-0.187,33100,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-01",42.91,42.975,42.83,42.857,-0.013,-0.03,88300,{"date":1070,"open":1071,"high":1072,"low":1071,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-04-30",42.29,42.92,42.87,0.631,1.49,29800,{"date":1078,"open":1079,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-04-29",42.38,42.094002,42.239,-0.228,-0.54,19300,{"date":1086,"open":1087,"high":951,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-04-28",42.72,42.42,42.467,-0.451,-1.05,14000,{"date":1094,"open":979,"high":988,"low":979,"close":1095,"change":1096,"percent_change":366,"volume":1097,"transactions":9,"vwap":1095},"2026-04-27",42.918,-0.067,13400,{"date":1099,"open":986,"high":986,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":807,"transactions":9,"vwap":1101},"2026-04-24",42.84,42.985,0.105,0.24,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":930,"volume":1111,"transactions":9,"vwap":1109},"2026-04-23",42.9,43.07,42.62,42.88,-0.023,26400,{"date":1113,"open":986,"high":986,"low":1114,"close":1115,"change":1020,"percent_change":1021,"volume":1116,"transactions":9,"vwap":1115},"2026-04-22",42.766,42.903,16900,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1121,"change":700,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1121},"2026-04-21",43.27,43.31,42.79,-0.72,12100,{"date":1125,"open":1126,"high":1026,"low":1126,"close":1035,"change":1127,"percent_change":734,"volume":1128,"transactions":9,"vwap":1035},"2026-04-20",43,0.066,13800,{"date":1130,"open":1121,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-04-17",43.245,42.78,43.034,0.684,1.62,33600,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":254,"percent_change":480,"volume":1143,"transactions":9,"vwap":1142},"2026-04-16",42.53,42.605,42.32,42.35,22200,{"date":1145,"open":960,"high":1056,"low":1146,"close":1147,"change":895,"percent_change":895,"volume":1148,"transactions":9,"vwap":1147},"2026-04-15",42.3,42.49,22600,{"date":1150,"open":1146,"high":1147,"low":1151,"close":1147,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1147},"2026-04-14",42.15,0.406,0.96,29700,{"date":1156,"open":1157,"high":1158,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":741,"transactions":9,"vwap":1158},"2026-04-13",41.44,42.084,0.444,1.07,{"date":1162,"open":1163,"high":1163,"low":1164,"close":1165,"change":746,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1165},"2026-04-10",41.85,41.6,41.64,-0.67,16200,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":132,"percent_change":1028,"volume":1174,"transactions":9,"vwap":1173},"2026-04-09",41.63,42,41.58,41.92,28300,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-04-08",41.68,41.87,41.606,41.83,1.36,3.36,37100,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1186,"change":254,"percent_change":142,"volume":851,"transactions":9,"vwap":1186},"2026-04-07",40.47,40.57,40.2,{"date":1190,"open":1191,"high":1192,"low":1191,"close":1193,"change":1021,"percent_change":998,"volume":1194,"transactions":9,"vwap":1193},"2026-04-06",40.3,40.66,40.61,21800,{"date":1196,"open":1197,"high":1198,"low":1197,"close":1199,"change":895,"percent_change":895,"volume":1200,"transactions":9,"vwap":1199},"2026-04-02",39.71,40.63,40.35,9400,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1199,"change":1206,"percent_change":203,"volume":1207,"transactions":9,"vwap":1199},"2026-04-01",40.31,40.58,40.23,0.32,29300,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-03-31",39.41,40.09,39.26,40.029999,1.079,2.77,50500,{"date":1218,"open":1219,"high":1219,"low":26,"close":1220,"change":1221,"percent_change":831,"volume":1222,"transactions":9,"vwap":1220},"2026-03-30",39.39,38.951,-0.149,23300,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-03-27",39.57,39.67,39.029999,39.099998,-0.6,-1.51,44900,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1167,"transactions":9,"vwap":1237},"2026-03-26",40.049999,40.24,39.69,39.7,-0.683,-1.69,{"date":1241,"open":1242,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":442,"volume":760,"transactions":9,"vwap":1244},"2026-03-25",40.64,40.18,40.383,0.193,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":653,"percent_change":375,"volume":1252,"transactions":9,"vwap":1251},"2026-03-24",39.91,40.375,39.865,40.19,17900,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1257,"change":442,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1257},"2026-03-23",40.38,40.74,40.17,1.21,29100,{"date":1261,"open":1234,"high":1234,"low":1262,"close":1236,"change":838,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1236},"2026-03-20",39.49,-1.39,15600,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":653,"percent_change":375,"volume":1271,"transactions":9,"vwap":1270},"2026-03-19",40,40.36,39.83,40.25,35200,{"date":1273,"open":1274,"high":1275,"low":1205,"close":1205,"change":1166,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1205},"2026-03-18",40.72,40.84,-1.64,11500,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":519,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1283},"2026-03-17",40.99,41.17,40.86,40.9,0.57,10200,{"date":1287,"open":1288,"high":1289,"low":1290,"close":143,"change":716,"percent_change":127,"volume":1291,"transactions":9,"vwap":143},"2026-03-16",40.71,40.928,40.602,15700,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1296,"change":366,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1296},"2026-03-13",40.62,40.77,40.27,-0.4,14400,{"date":1300,"open":1282,"high":1283,"low":1301,"close":1301,"change":351,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1301},"2026-03-12",40.43,-1.89,47400,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":142,"volume":1311,"transactions":9,"vwap":1309},"2026-03-11",41.31,41.42,41.070999,41.21,-0.141,12700,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":233,"volume":1319,"transactions":9,"vwap":1317},"2026-03-10",41.56,41.879,41.3,41.351,-0.199,38900,{"date":1321,"open":1282,"high":1322,"low":1323,"close":1324,"change":22,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1324},"2026-03-09",41.615,40.44,41.55,0.75,33300,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1230,"volume":1334,"transactions":9,"vwap":1332},"2026-03-06",41.32,41.429,41.055,41.24,-0.632,13200,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-03-05",42.13,42.295,41.573,41.872,-0.468,-1.11,23400,{"date":1345,"open":1071,"high":1346,"low":1347,"close":1348,"change":527,"percent_change":1349,"volume":902,"transactions":9,"vwap":1348},"2026-03-04",42.403,42.11,42.34,0.71,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-03-03",41.89,42.27,41.48,42.040001,-0.66,-1.55,23500,{"date":1360,"open":1361,"high":1362,"low":1361,"close":1363,"change":1364,"percent_change":668,"volume":1365,"transactions":9,"vwap":1363},"2026-03-02",42.33,42.85,42.7,-0.032,36400,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-02-27",42.65,42.75,42.52,42.732,-0.178,-0.41,10400,{"date":1376,"open":1377,"high":1072,"low":1378,"close":1062,"change":1379,"percent_change":244,"volume":1380,"transactions":9,"vwap":1062},"2026-02-26",42.795,42.565,0.125,31700,{"date":1382,"open":1055,"high":1109,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1167,"transactions":9,"vwap":1384},"2026-02-25",42.591,42.785,0.165,0.39,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1108,"change":1051,"percent_change":163,"volume":1392,"transactions":9,"vwap":1108},"2026-02-24",42.25,42.729,42.215,38700,{"date":1394,"open":1363,"high":1369,"low":1395,"close":1389,"change":212,"percent_change":1396,"volume":878,"transactions":9,"vwap":1389},"2026-02-23",42.080002,-1.33,{"date":1398,"open":1088,"high":1399,"low":1088,"close":979,"change":244,"percent_change":23,"volume":1400,"transactions":9,"vwap":979},"2026-02-20",42.845,65000,{"date":1402,"open":1139,"high":1057,"low":1403,"close":1139,"change":254,"percent_change":480,"volume":1404,"transactions":9,"vwap":1139},"2026-02-19",42.39,11600,{"date":1406,"open":962,"high":1062,"low":1407,"close":1057,"change":1103,"percent_change":1284,"volume":1408,"transactions":9,"vwap":1057},"2026-02-18",42.44,26100,{"date":1410,"open":1389,"high":1139,"low":1411,"close":1412,"change":733,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1412},"2026-02-17",42.035,42.43,0.17,31900,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":537,"percent_change":1421,"volume":800,"transactions":9,"vwap":1420},"2026-02-13",41.99,42.54,41.91,42.36,0.91,{"date":1423,"open":1100,"high":1424,"low":1173,"close":1425,"change":753,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1425},"2026-02-12",42.99,41.98,-1.94,24300,{"date":1429,"open":986,"high":1430,"low":1087,"close":1431,"change":1067,"percent_change":668,"volume":1432,"transactions":9,"vwap":1431},"2026-02-11",43.179,42.81,23800,{"date":1434,"open":985,"high":1035,"low":1121,"close":1100,"change":1435,"percent_change":500,"volume":1194,"transactions":9,"vwap":1100},"2026-02-10",-0.23,{"date":1437,"open":979,"high":1010,"low":979,"close":1107,"change":294,"percent_change":384,"volume":1438,"transactions":9,"vwap":1107},"2026-02-09",38000,{"date":1440,"open":1146,"high":1441,"low":1146,"close":1441,"change":740,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1441},"2026-02-06",42.93,2.58,36500,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1163,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1163},"2026-02-05",42.049999,42.28,41.74,-0.394,-0.93,38600,{"date":1453,"open":960,"high":960,"low":1454,"close":1455,"change":1456,"percent_change":981,"volume":1457,"transactions":9,"vwap":1455},"2026-02-04",41.96,42.244,-0.196,28200,{"date":1459,"open":1460,"high":1461,"low":1337,"close":1407,"change":1462,"percent_change":233,"volume":1463,"transactions":9,"vwap":1407},"2026-02-03",42.69,42.819,-0.205,33200,{"date":1465,"open":1466,"high":1467,"low":1466,"close":1468,"change":1469,"percent_change":947,"volume":1470,"transactions":9,"vwap":1468},"2026-02-02",42.17,42.73,42.645,0.445,32100,{"date":1472,"open":968,"high":1473,"low":1151,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-01-30",42.74,42.2,-0.556,-1.3,14800,{"date":1479,"open":963,"high":1107,"low":1447,"close":1480,"change":1481,"percent_change":1356,"volume":1482,"transactions":9,"vwap":1480},"2026-01-29",42.756,-0.284,51600,{"date":1484,"open":1485,"high":1485,"low":1486,"close":1050,"change":1487,"percent_change":700,"volume":1457,"transactions":9,"vwap":1050},"2026-01-28",43.24,42.96,-0.135,{"date":1489,"open":1490,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-01-27",43.33,43.11,43.175,0.045,0.1,18500,{"date":1497,"open":987,"high":1498,"low":987,"close":986,"change":890,"percent_change":1499,"volume":1231,"transactions":9,"vwap":986},"2026-01-26",43.249,0.58,{"date":1501,"open":977,"high":1502,"low":1121,"close":1109,"change":1503,"percent_change":1373,"volume":1504,"transactions":9,"vwap":1109},"2026-01-23",43.074001,-0.176,24700,{"date":1506,"open":1507,"high":1119,"low":1508,"close":1509,"change":1510,"percent_change":442,"volume":1511,"transactions":9,"vwap":1509},"2026-01-22",43.25,42.996,43.056,0.206,25800,{"date":1513,"open":1139,"high":1107,"low":1370,"close":1362,"change":891,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1362},"2026-01-21",1.3,106300,{"date":1517,"open":1518,"high":1519,"low":1338,"close":1146,"change":1520,"percent_change":1521,"volume":1443,"transactions":9,"vwap":1146},"2026-01-20",42.46,42.749,-0.7,-1.63,{"date":1523,"open":1507,"high":1507,"low":1126,"close":1126,"change":668,"percent_change":366,"volume":1524,"transactions":9,"vwap":1126},"2026-01-16",32600,{"date":1526,"open":1010,"high":1527,"low":1528,"close":1107,"change":555,"percent_change":53,"volume":1529,"transactions":9,"vwap":1107},"2026-01-15",43.378,43.056999,9500,{"date":1531,"open":988,"high":988,"low":1532,"close":951,"change":232,"percent_change":1533,"volume":1534,"transactions":9,"vwap":951},"2026-01-14",42.61,-0.51,23600,{"date":1536,"open":1537,"high":1538,"low":977,"close":1539,"change":669,"percent_change":367,"volume":1540,"transactions":9,"vwap":1539},"2026-01-13",43.3,43.325,43.080002,22100,{"date":1542,"open":988,"high":1537,"low":988,"close":1543,"change":1544,"percent_change":1545,"volume":982,"transactions":9,"vwap":1543},"2026-01-12",43.23,0.08,0.19,{"date":1547,"open":1010,"high":1548,"low":1107,"close":1549,"change":222,"percent_change":132,"volume":1550,"transactions":9,"vwap":1549},"2026-01-09",43.34,43.15,72800,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1491,"change":1067,"percent_change":668,"volume":1495,"transactions":9,"vwap":1491},"2026-01-08",43.09,43.21,43.028999,{"date":1557,"open":1011,"high":1040,"low":1558,"close":1558,"change":142,"percent_change":351,"volume":1259,"transactions":9,"vwap":1558},"2026-01-07",43.14,{"date":1560,"open":1362,"high":1561,"low":1362,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2026-01-06",43.49,43.48,0.65,1.52,21000,{"date":1567,"open":1568,"high":1553,"low":1568,"close":1064,"change":923,"percent_change":1569,"volume":1451,"transactions":9,"vwap":1064},"2026-01-05",42.367,1.44,{"date":1571,"open":1389,"high":1353,"low":1572,"close":1573,"change":1028,"percent_change":915,"volume":1574,"transactions":9,"vwap":1573},"2026-01-02",41.95,42.22,22300,{"date":1576,"open":1142,"high":1142,"low":1171,"close":1171,"change":1297,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1171},"2025-12-31",-0.94,26000,{"date":1580,"open":1532,"high":1532,"low":1581,"close":1581,"change":1582,"percent_change":723,"volume":1583,"transactions":9,"vwap":1581},"2025-12-30",42.4,-0.18,21400,{"date":1585,"open":1586,"high":1586,"low":1370,"close":1056,"change":1456,"percent_change":981,"volume":1457,"transactions":9,"vwap":1056},"2025-12-29",42.68,{"date":1588,"open":1589,"high":979,"low":1590,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2025-12-26",42.8,42.715,42.776,-0.052,-0.12,34100,{"date":1596,"open":1597,"high":1109,"low":1597,"close":1598,"change":1599,"percent_change":1386,"volume":1600,"transactions":9,"vwap":1598},"2025-12-24",42.63,42.828,0.168,18700,{"date":1602,"open":1363,"high":1519,"low":1603,"close":1604,"change":1605,"percent_change":706,"volume":1606,"transactions":9,"vwap":1604},"2025-12-23",42.579,42.66,-0.114,39500,{"date":1608,"open":1418,"high":1431,"low":1418,"close":1609,"change":1610,"percent_change":1103,"volume":1358,"transactions":9,"vwap":1609},"2025-12-22",42.774,0.104,{"date":1612,"open":1447,"high":1369,"low":1447,"close":1057,"change":783,"percent_change":60,"volume":1613,"transactions":9,"vwap":1057},"2025-12-19",27900,{"date":1615,"open":1146,"high":1616,"low":1617,"close":1466,"change":1051,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1466},"2025-12-18",42.47,42.09,0.89,68300,{"date":1621,"open":1142,"high":1622,"low":1623,"close":1623,"change":265,"percent_change":332,"volume":1578,"transactions":9,"vwap":1623},"2025-12-17",42.472,41.8,{"date":1625,"open":1071,"high":1626,"low":1627,"close":1628,"change":931,"percent_change":1629,"volume":1358,"transactions":9,"vwap":1628},"2025-12-16",42.462,42.104,42.24,-0.26,{"date":1631,"open":1055,"high":1055,"low":970,"close":1142,"change":1632,"percent_change":1036,"volume":1633,"transactions":9,"vwap":1142},"2025-12-15",-0.21,11100,{"date":1635,"open":1636,"high":1636,"low":1637,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2025-12-12",43.2,42.466,42.56,-0.52,-1.21,29000,{"date":1643,"open":1467,"high":1558,"low":1604,"close":1539,"change":244,"percent_change":23,"volume":1644,"transactions":9,"vwap":1539},"2025-12-11",65600,{"date":1646,"open":1647,"high":1648,"low":1581,"close":1121,"change":716,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1121},"2025-12-10",42.41,42.95,0.94,46200,{"date":1652,"open":1141,"high":1057,"low":1141,"close":1403,"change":1067,"percent_change":668,"volume":1653,"transactions":9,"vwap":1403},"2025-12-09",62400,{"date":1655,"open":1597,"high":1597,"low":1656,"close":1088,"change":509,"percent_change":510,"volume":1259,"transactions":9,"vwap":1088},"2025-12-08",42.365,{"date":1658,"open":1147,"high":1659,"low":1412,"close":1412,"change":1660,"percent_change":1297,"volume":1661,"transactions":9,"vwap":1412},"2025-12-05",42.725,-0.17,44400,{"date":1663,"open":1412,"high":1664,"low":1665,"close":1666,"change":1494,"percent_change":1103,"volume":1667,"transactions":9,"vwap":1666},"2025-12-04",42.625,42.397,42.6,54900,{"date":1669,"open":1670,"high":968,"low":1671,"close":968,"change":1672,"percent_change":998,"volume":1673,"transactions":9,"vwap":968},"2025-12-03",42.19,42.0099983,0.271,17500,{"date":1675,"open":1420,"high":1420,"low":1337,"close":1676,"change":1677,"percent_change":877,"volume":1678,"transactions":9,"vwap":1676},"2025-12-02",42.229,0.119,73900,{"date":1680,"open":1681,"high":1647,"low":1682,"close":1347,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1347},"2025-12-01",42.12,42.105,-0.293,-0.69,47900,{"date":1687,"open":1688,"high":1616,"low":1688,"close":1346,"change":1689,"percent_change":158,"volume":1285,"transactions":9,"vwap":1346},"2025-11-28",42.23,0.283,{"date":1691,"open":1692,"high":1146,"low":1692,"close":1681,"change":244,"percent_change":1693,"volume":1076,"transactions":9,"vwap":1681},"2025-11-26",41.97,0.69,{"date":1695,"open":1157,"high":1696,"low":1697,"close":1180,"change":53,"percent_change":60,"volume":1698,"transactions":9,"vwap":1180},"2025-11-25",41.88,41.26,38100,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":1705,"percent_change":676,"volume":1706,"transactions":9,"vwap":1704},"2025-11-24",41.11,41.49,40.996,41.34,0.425,30100,{"date":1708,"open":1204,"high":1709,"low":1199,"close":1710,"change":1711,"percent_change":1712,"volume":1022,"transactions":9,"vwap":1710},"2025-11-21",41.166,40.915,0.485,1.2,{"date":1714,"open":1163,"high":1696,"low":1715,"close":1301,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1301},"2025-11-20",40.39,-0.81,-1.96,55400,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1332,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1332},"2025-11-19",41.22,41.453,41,0.026,0.06,17100,{"date":1728,"open":1729,"high":1702,"low":1730,"close":1731,"change":1732,"percent_change":1632,"volume":1733,"transactions":9,"vwap":1731},"2025-11-18",41.09,40.98,41.214,-0.086,53900,{"date":1735,"open":1178,"high":1736,"low":1737,"close":1316,"change":459,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1316},"2025-11-17",41.93,41.145,-1.48,53200,{"date":1741,"open":1164,"high":1447,"low":1164,"close":1173,"change":1742,"percent_change":90,"volume":1743,"transactions":9,"vwap":1173},"2025-11-14",-0.1,19600,{"date":1745,"open":1460,"high":1460,"low":1171,"close":1746,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1746},"2025-11-13",42.02,-0.79,-1.85,17400,{"date":1751,"open":1072,"high":1424,"low":1132,"close":1431,"change":1752,"percent_change":294,"volume":1111,"transactions":9,"vwap":1431},"2025-11-12",0.059,{"date":1754,"open":1755,"high":1109,"low":1756,"close":1757,"change":1758,"percent_change":510,"volume":1076,"transactions":9,"vwap":1757},"2025-11-11",42.76,42.64,42.751,-0.009,{"date":1760,"open":1666,"high":951,"low":1581,"close":1755,"change":1761,"percent_change":1044,"volume":1762,"transactions":9,"vwap":1755},"2025-11-10",0.54,26900,{"date":1764,"open":1448,"high":1573,"low":1314,"close":1573,"change":168,"percent_change":442,"volume":1765,"transactions":9,"vwap":1573},"2025-11-07",55200,{"date":1767,"open":1518,"high":1518,"low":1768,"close":1746,"change":1639,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1746},"2025-11-06",41.875,-1.22,32200,{"date":1772,"open":1447,"high":1586,"low":1447,"close":1418,"change":1773,"percent_change":470,"volume":1774,"transactions":9,"vwap":1418},"2025-11-05",0.143,43900,{"date":1776,"open":1146,"high":1108,"low":1777,"close":1665,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1665},"2025-11-04",42.234,-0.409,-0.96,30400,{"date":1782,"open":1064,"high":1783,"low":1403,"close":1784,"change":733,"percent_change":392,"volume":1463,"transactions":9,"vwap":1784},"2025-11-03",42.864,42.806,{"date":1786,"open":1666,"high":1362,"low":1787,"close":1788,"change":1510,"percent_change":442,"volume":1789,"transactions":9,"vwap":1788},"2025-10-31",42.521,42.736,72500,{"date":1791,"open":1616,"high":1063,"low":1616,"close":1139,"change":1792,"percent_change":232,"volume":1222,"transactions":9,"vwap":1139},"2025-10-30",-0.093,{"date":1794,"open":1589,"high":1106,"low":1795,"close":1796,"change":1797,"percent_change":1356,"volume":1798,"transactions":9,"vwap":1796},"2025-10-29",42.465,42.623,-0.282,45500,{"date":1800,"open":1491,"high":1491,"low":1073,"close":1801,"change":577,"percent_change":747,"volume":965,"transactions":9,"vwap":1801},"2025-10-28",42.905,{"date":1803,"open":1804,"high":1804,"low":963,"close":1026,"change":1805,"percent_change":112,"volume":1806,"transactions":9,"vwap":1026},"2025-10-27",43.22,0.308,11800,{"date":1808,"open":1106,"high":985,"low":1809,"close":1809,"change":1810,"percent_change":1284,"volume":1811,"transactions":9,"vwap":1809},"2025-10-24",42.862,0.245,61600,{"date":1813,"open":970,"high":1460,"low":970,"close":1814,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1814},"2025-10-23",42.617,0.387,0.92,39000,{"date":1819,"open":1820,"high":1820,"low":1171,"close":1688,"change":412,"percent_change":707,"volume":1821,"transactions":9,"vwap":1688},"2025-10-22",42.59,63200,{"date":1823,"open":1088,"high":1814,"low":1141,"close":962,"change":653,"percent_change":375,"volume":1824,"transactions":9,"vwap":962},"2025-10-21",26700,{"date":1826,"open":1146,"high":968,"low":1447,"close":1518,"change":1827,"percent_change":1828,"volume":1824,"transactions":9,"vwap":1518},"2025-10-20",0.47,1.12,{"date":1830,"open":1831,"high":1617,"low":1832,"close":1417,"change":1833,"percent_change":1413,"volume":1834,"transactions":9,"vwap":1417},"2025-10-17",41.86,41.825,0.071,15900,{"date":1836,"open":1056,"high":1056,"low":1623,"close":1837,"change":1838,"percent_change":1476,"volume":1839,"transactions":9,"vwap":1837},"2025-10-16",41.919,-0.551,38500,{"date":1841,"open":1055,"high":1106,"low":1842,"close":1616,"change":930,"percent_change":1593,"volume":1843,"transactions":9,"vwap":1616},"2025-10-15",42.264,91000,{"date":1845,"open":1180,"high":1467,"low":1846,"close":1370,"change":168,"percent_change":1827,"volume":1365,"transactions":9,"vwap":1370},"2025-10-14",41.784,{"date":1848,"open":1348,"high":1403,"low":1337,"close":1141,"change":1849,"percent_change":1850,"volume":1259,"transactions":9,"vwap":1141},"2025-10-13",0.482,1.15,{"date":1852,"open":986,"high":1026,"low":1853,"close":1853,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1853},"2025-10-10",41.838,-1.092,-2.54,50300,{"date":1858,"open":1549,"high":1859,"low":1073,"close":1441,"change":1860,"percent_change":1533,"volume":1861,"transactions":9,"vwap":1441},"2025-10-09",43.18,-0.218,28800,{"date":1863,"open":1126,"high":1864,"low":1865,"close":1866,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1866},"2025-10-08",43.229,42.884,43.148,0.268,0.62,61900,{"date":1871,"open":1543,"high":1543,"low":1369,"close":1109,"change":1872,"percent_change":1873,"volume":1706,"transactions":9,"vwap":1109},"2025-10-07",-0.216,-0.5,{"date":1875,"open":1120,"high":1120,"low":1126,"close":1876,"change":1877,"percent_change":168,"volume":839,"transactions":9,"vwap":1876},"2025-10-06",43.096001,0.086,{"date":1879,"open":1048,"high":1804,"low":1880,"close":977,"change":510,"percent_change":930,"volume":1264,"transactions":9,"vwap":977},"2025-10-03",42.98,{"date":1882,"open":1424,"high":1050,"low":1473,"close":985,"change":294,"percent_change":384,"volume":1883,"transactions":9,"vwap":985},"2025-10-02",33900,{"date":1885,"open":1073,"high":1886,"low":1473,"close":1049,"change":1593,"percent_change":746,"volume":1887,"transactions":9,"vwap":1049},"2025-10-01",42.94,20800,{"date":1889,"open":1126,"high":1553,"low":1890,"close":977,"change":1891,"percent_change":254,"volume":1892,"transactions":9,"vwap":977},"2025-09-30",42.635,-0.06,70100,{"date":1894,"open":986,"high":986,"low":1895,"close":1107,"change":877,"percent_change":1563,"volume":826,"transactions":9,"vwap":1107},"2025-09-29",42.927,{"date":1897,"open":1418,"high":1898,"low":1139,"close":1121,"change":202,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1121},"2025-09-26",42.876,0.85,18600,{"date":1902,"open":1420,"high":1147,"low":1903,"close":1412,"change":669,"percent_change":367,"volume":1904,"transactions":9,"vwap":1412},"2025-09-25",42.18,50200,{"date":1906,"open":1486,"high":977,"low":1907,"close":1056,"change":706,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1056},"2025-09-24",42.573,-0.63,109200,{"date":1911,"open":1072,"high":1912,"low":1055,"close":1362,"change":1913,"percent_change":1914,"volume":1216,"transactions":9,"vwap":1362},"2025-09-23",43.166,-0.08,-0.19,{"date":1916,"open":1087,"high":1126,"low":1917,"close":1441,"change":1006,"percent_change":733,"volume":1613,"transactions":9,"vwap":1441},"2025-09-22",42.713,{"date":1919,"open":985,"high":985,"low":1920,"close":1106,"change":1494,"percent_change":519,"volume":1921,"transactions":9,"vwap":1106},"2025-09-19",42.641,54700,{"date":1923,"open":1108,"high":1486,"low":1603,"close":1589,"change":716,"percent_change":1649,"volume":1924,"transactions":9,"vwap":1589},"2025-09-18",86600,{"date":1926,"open":1420,"high":1927,"low":1928,"close":1581,"change":733,"percent_change":1413,"volume":1929,"transactions":9,"vwap":1581},"2025-09-17",42.469,42.07,12000,{"date":1931,"open":1418,"high":1418,"low":1932,"close":1361,"change":1933,"percent_change":1934,"volume":807,"transactions":9,"vwap":1361},"2025-09-16",42.211,-0.157,-0.37,{"date":1936,"open":1532,"high":1937,"low":1518,"close":1938,"change":1939,"percent_change":392,"volume":1824,"transactions":9,"vwap":1938},"2025-09-15",42.717,42.487,0.067,{"date":1941,"open":960,"high":960,"low":1420,"close":1088,"change":1660,"percent_change":1297,"volume":760,"transactions":9,"vwap":1088},"2025-09-12",{"date":1943,"open":1146,"high":1944,"low":1146,"close":1820,"change":1945,"percent_change":825,"volume":1946,"transactions":9,"vwap":1820},"2025-09-11",42.666,0.43,21100,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":1725,"percent_change":294,"volume":1953,"transactions":9,"vwap":1952},"2025-09-10",42.341,42.363,42.082001,42.16,61300,{"date":1955,"open":1355,"high":1682,"low":1178,"close":1956,"change":733,"percent_change":1413,"volume":1957,"transactions":9,"vwap":1956},"2025-09-09",42.099998,20600,{"date":1959,"open":1696,"high":1960,"low":1180,"close":1960,"change":22,"percent_change":1961,"volume":1749,"transactions":9,"vwap":1960},"2025-09-08",42.029999,0.74,{"date":1963,"open":1688,"high":1688,"low":1964,"close":1965,"change":412,"percent_change":1229,"volume":1966,"transactions":9,"vwap":1965},"2025-09-05",41.43,41.72,11900,{"date":1968,"open":1965,"high":1425,"low":1170,"close":1692,"change":716,"percent_change":1153,"volume":1969,"transactions":9,"vwap":1692},"2025-09-04",16000,{"date":1971,"open":1164,"high":1972,"low":1973,"close":1974,"change":509,"percent_change":510,"volume":1975,"transactions":9,"vwap":1974},"2025-09-03",41.65,41.4,41.57,25000,{"date":1977,"open":1978,"high":1172,"low":1979,"close":1172,"change":1435,"percent_change":989,"volume":1980,"transactions":9,"vwap":1172},"2025-09-02",41.27,41.151,21600,{"date":1982,"open":1671,"high":1671,"low":1972,"close":1983,"change":232,"percent_change":1639,"volume":1358,"transactions":9,"vwap":1983},"2025-08-29",41.81,{"date":1985,"open":1454,"high":1960,"low":1986,"close":1960,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1960},"2025-08-28",41.854,0.172,0.41,12300,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":876,"percent_change":244,"volume":1565,"transactions":9,"vwap":1995},"2025-08-27",41.762,41.9,41.71,41.858,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":2002,"percent_change":1051,"volume":2003,"transactions":9,"vwap":2001},"2025-08-26",41.452,41.752,41.45,41.735,0.155,48700,{"date":2005,"open":2006,"high":2007,"low":1324,"close":1172,"change":2008,"percent_change":1036,"volume":2009,"transactions":9,"vwap":1172},"2025-08-25",41.69,41.709,-0.204,23200,{"date":2011,"open":2012,"high":2013,"low":2012,"close":1846,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":1846},"2025-08-22",41.339,41.929,0.676,1.64,42900,{"date":2018,"open":2019,"high":1309,"low":2020,"close":2021,"change":2022,"percent_change":142,"volume":2023,"transactions":9,"vwap":2021},"2025-08-21",41.15,41.0089989,41.108,-0.142,13600,{"date":2025,"open":2026,"high":2027,"low":1282,"close":2028,"change":1725,"percent_change":734,"volume":1207,"transactions":9,"vwap":2028},"2025-08-20",41.23,41.315,41.25,{"date":2030,"open":2031,"high":1354,"low":2032,"close":2033,"change":1582,"percent_change":265,"volume":2034,"transactions":9,"vwap":2033},"2025-08-19",41.322,41.14,41.19,37400,{"date":2036,"open":2033,"high":2037,"low":1281,"close":2038,"change":1494,"percent_change":1103,"volume":1540,"transactions":9,"vwap":2038},"2025-08-18",41.451,41.37,{"date":2040,"open":1972,"high":1972,"low":1978,"close":1978,"change":90,"percent_change":2041,"volume":807,"transactions":9,"vwap":1978},"2025-08-15",-0.58,{"date":2043,"open":2000,"high":1972,"low":2044,"close":2045,"change":1742,"percent_change":90,"volume":2046,"transactions":9,"vwap":2045},"2025-08-14",41.402,41.51,48300,{"date":2048,"open":1972,"high":2049,"low":2050,"close":2051,"change":376,"percent_change":191,"volume":2016,"transactions":9,"vwap":2051},"2025-08-13",41.719,41.344,41.61,{"date":2053,"open":1306,"high":1324,"low":1721,"close":2054,"change":1386,"percent_change":303,"volume":2055,"transactions":9,"vwap":2054},"2025-08-12",41.5,28500,{"date":2057,"open":2058,"high":2059,"low":2060,"close":1701,"change":2061,"percent_change":232,"volume":2062,"transactions":9,"vwap":1701},"2025-08-11",41.2,41.365,41.060001,-0.09,39600,{"date":2064,"open":1316,"high":2065,"low":1308,"close":2058,"change":715,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2058},"2025-08-08",41.357,0.44,31200,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":254,"percent_change":142,"volume":2074,"transactions":9,"vwap":2073},"2025-08-07",41.47,41.472,40.8,41.02,70800,{"date":2076,"open":2060,"high":2077,"low":2078,"close":2079,"change":1021,"percent_change":998,"volume":2080,"transactions":9,"vwap":2079},"2025-08-06",41.178,40.93,41.16,129200,{"date":2082,"open":2083,"high":2084,"low":2085,"close":1283,"change":322,"percent_change":1520,"volume":1365,"transactions":9,"vwap":1283},"2025-08-05",41.28,41.324,40.835,{"date":2087,"open":1288,"high":2033,"low":1288,"close":2033,"change":2088,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2033},"2025-08-04",0.81,2.01,76000,{"date":2092,"open":1204,"high":2093,"low":2094,"close":1255,"change":2095,"percent_change":2096,"volume":1443,"transactions":9,"vwap":1255},"2025-08-01",40.6,39.989,-0.73,-1.78,{"date":2098,"open":2099,"high":1164,"low":1701,"close":1701,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":1701},"2025-07-31",41.46,-0.32,-0.77,26300,{"date":2104,"open":2051,"high":1170,"low":2105,"close":1964,"change":931,"percent_change":1629,"volume":1045,"transactions":9,"vwap":1964},"2025-07-30",41.274,{"date":2107,"open":1448,"high":2108,"low":2054,"close":2109,"change":1742,"percent_change":90,"volume":2110,"transactions":9,"vwap":2109},"2025-07-29",41.78,41.54,21500,{"date":2112,"open":1831,"high":1831,"low":1974,"close":1165,"change":1914,"percent_change":2113,"volume":2114,"transactions":9,"vwap":1165},"2025-07-28",-0.45,27400,{"date":2116,"open":2117,"high":1180,"low":2118,"close":1180,"change":244,"percent_change":2119,"volume":1252,"transactions":9,"vwap":1180},"2025-07-25",41.646,41.62,0.7,{"date":2121,"open":2118,"high":2122,"low":2099,"close":2109,"change":510,"percent_change":930,"volume":2123,"transactions":9,"vwap":2109},"2025-07-24",41.67,26200,{"date":2125,"open":2126,"high":1314,"low":1704,"close":1314,"change":2127,"percent_change":67,"volume":2034,"transactions":9,"vwap":1314},"2025-07-23",41.41,0.369,{"date":2129,"open":2130,"high":2058,"low":1280,"close":2131,"change":2132,"percent_change":1386,"volume":814,"transactions":9,"vwap":2131},"2025-07-22",41.080002,41.191,0.162,{"date":2134,"open":2026,"high":1329,"low":2135,"close":2136,"change":2137,"percent_change":2100,"volume":766,"transactions":9,"vwap":2136},"2025-07-21",41.0099983,41.028999,-0.131,{"date":2139,"open":1978,"high":1978,"low":2140,"close":2079,"change":1494,"percent_change":1103,"volume":1414,"transactions":9,"vwap":2079},"2025-07-18",41.035999,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2060,"change":2146,"percent_change":1649,"volume":2147,"transactions":9,"vwap":2060},"2025-07-17",40.81,41.075001,40.78,0.382,28600,{"date":2149,"open":1274,"high":1274,"low":2150,"close":2151,"change":2152,"percent_change":824,"volume":2153,"transactions":9,"vwap":2151},"2025-07-16",40.178,40.678,0.188,69300,{"date":2155,"open":2156,"high":2156,"low":2157,"close":2157,"change":838,"percent_change":627,"volume":2158,"transactions":9,"vwap":2157},"2025-07-15",41.049999,40.49,35100,{"date":2160,"open":1192,"high":2060,"low":1192,"close":2156,"change":22,"percent_change":901,"volume":2161,"transactions":9,"vwap":2156},"2025-07-14",66100,{"date":2163,"open":2164,"high":2164,"low":1192,"close":1256,"change":746,"percent_change":812,"volume":2046,"transactions":9,"vwap":1256},"2025-07-11",40.85,{"date":2166,"open":2167,"high":2032,"low":1283,"close":2073,"change":930,"percent_change":1593,"volume":2168,"transactions":9,"vwap":2073},"2025-07-10",41.040001,24100,{"date":2170,"open":2078,"high":2171,"low":1283,"close":2171,"change":1413,"percent_change":956,"volume":1414,"transactions":9,"vwap":2171},"2025-07-09",41.07,{"date":2173,"open":2174,"high":2174,"low":2143,"close":1283,"change":1660,"percent_change":1373,"volume":2147,"transactions":9,"vwap":1283},"2025-07-08",41.099998,{"date":2176,"open":1281,"high":2026,"low":2177,"close":2171,"change":1632,"percent_change":1533,"volume":2178,"transactions":9,"vwap":2171},"2025-07-07",40.87,21900,{"date":2180,"open":2078,"high":1306,"low":2078,"close":2083,"change":2181,"percent_change":947,"volume":2182,"transactions":9,"vwap":2083},"2025-07-03",0.428,21200,{"date":2184,"open":1274,"high":1282,"low":2185,"close":2186,"change":2187,"percent_change":1494,"volume":2188,"transactions":9,"vwap":2186},"2025-07-02",40.56,40.852,0.042,32900,{"date":2190,"open":2191,"high":2177,"low":1193,"close":2143,"change":2061,"percent_change":232,"volume":1770,"transactions":9,"vwap":2143},"2025-07-01",40.83,{"date":2193,"open":2194,"high":2195,"low":1192,"close":1283,"change":1051,"percent_change":1421,"volume":2196,"transactions":9,"vwap":1283},"2025-06-30",40.75,40.9199,24721,{"date":2198,"open":2199,"high":143,"low":1191,"close":2200,"change":243,"percent_change":1206,"volume":2201,"transactions":9,"vwap":2200},"2025-06-27",40.46,40.53,41300,{"date":2203,"open":1257,"high":2204,"low":1257,"close":2204,"change":556,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2204},"2025-06-26",40.4,1.13,22400,{"date":2208,"open":2209,"high":2209,"low":2210,"close":2210,"change":700,"percent_change":2101,"volume":1861,"transactions":9,"vwap":2210},"2025-06-25",40.33,39.95,{"date":2212,"open":1213,"high":2213,"low":2214,"close":2215,"change":556,"percent_change":2205,"volume":2216,"transactions":9,"vwap":2215},"2025-06-24",40.32,40.0099983,40.26,62100,{"date":2218,"open":2219,"high":1269,"low":2220,"close":2221,"change":2222,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2221},"2025-06-23",39.465,39.23,39.81,0.478,1.22,19200,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":2231,"percent_change":1725,"volume":2232,"transactions":9,"vwap":2230},"2025-06-20",39.52,39.576,39.25,39.332,0.022,10300,{"date":2234,"open":2235,"high":2227,"low":2235,"close":2236,"change":652,"percent_change":1006,"volume":2237,"transactions":9,"vwap":2236},"2025-06-18",39.21,39.31,23100,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":90,"percent_change":747,"volume":2244,"transactions":9,"vwap":2243},"2025-06-17",39.435,39.48,39.141,39.3,18800,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":537,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2250},"2025-06-16",39.51,39.787,39.47,39.54,0.97,103400,{"date":2254,"open":2243,"high":2255,"low":2256,"close":2257,"change":2258,"percent_change":1769,"volume":1743,"transactions":9,"vwap":2257},"2025-06-13",39.56,39.145,39.16,-0.485,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":2265,"percent_change":1827,"volume":2266,"transactions":9,"vwap":2264},"2025-06-12",39.43,39.65,39.42,39.645,0.187,94500,{"date":2268,"open":2249,"high":2269,"low":2270,"close":2271,"change":2272,"percent_change":746,"volume":2273,"transactions":9,"vwap":2271},"2025-06-11",39.68,39.36,39.458,-0.112,37600,{"date":2275,"open":1237,"high":1237,"low":2276,"close":1225,"change":668,"percent_change":1582,"volume":2277,"transactions":9,"vwap":1225},"2025-06-10",39.426,10800,{"date":2279,"open":1248,"high":1248,"low":2280,"close":2281,"change":2282,"percent_change":2095,"volume":2244,"transactions":9,"vwap":2281},"2025-06-09",39.552,39.64,-0.292,{"date":2284,"open":2285,"high":147,"low":2286,"close":2287,"change":2288,"percent_change":2088,"volume":2289,"transactions":9,"vwap":2287},"2025-06-06",39.93,39.755,39.932,0.322,21700,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":2296,"percent_change":700,"volume":2297,"transactions":9,"vwap":2295},"2025-06-05",39.655,39.805,39.475,39.61,-0.124,37800,{"date":2299,"open":2300,"high":1248,"low":2301,"close":2301,"change":2302,"percent_change":90,"volume":2303,"transactions":9,"vwap":2301},"2025-06-04",39.85,39.734,-0.096,13900,{"date":2305,"open":2306,"high":2307,"low":2227,"close":1269,"change":1103,"percent_change":923,"volume":2308,"transactions":9,"vwap":1269},"2025-06-03",39.63,39.87,26800,{"date":2310,"open":1212,"high":2311,"low":2312,"close":2313,"change":869,"percent_change":22,"volume":2314,"transactions":9,"vwap":2313},"2025-06-02",39.6,39.161,39.59,25300,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2318,"change":2320,"percent_change":567,"volume":2321,"transactions":9,"vwap":2318},"2025-05-30",39.12,39.468,39,0.208,13100,{"date":2323,"open":2324,"high":2324,"low":2325,"close":1212,"change":733,"percent_change":715,"volume":839,"transactions":9,"vwap":1212},"2025-05-29",39.45,39.098,{"date":2327,"open":2324,"high":2247,"low":2328,"close":2328,"change":2329,"percent_change":491,"volume":2330,"transactions":9,"vwap":2328},"2025-05-28",39.19,-0.253,42400,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":2337,"percent_change":2338,"volume":800,"transactions":9,"vwap":2336},"2025-05-27",39.17,39.5,39.049999,39.443,0.693,1.79,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":254,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2344},"2025-05-23",38.44,38.86,38.34,38.75,-0.36,17000,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2352,"change":895,"percent_change":895,"volume":1365,"transactions":9,"vwap":2352},"2025-05-22",38.82,39.080002,38.78,38.89,{"date":2354,"open":2355,"high":2241,"low":2352,"close":2352,"change":2356,"percent_change":2357,"volume":1504,"transactions":9,"vwap":2352},"2025-05-21",39.35,-0.76,-1.92,{"date":2359,"open":2360,"high":2360,"low":1225,"close":2262,"change":1660,"percent_change":685,"volume":856,"transactions":9,"vwap":2262},"2025-05-20",39.77,{"date":2362,"open":2363,"high":2364,"low":2363,"close":2365,"change":652,"percent_change":1006,"volume":735,"transactions":9,"vwap":2365},"2025-05-19",39.34,39.911,39.82,{"date":2367,"open":2270,"high":2221,"low":2270,"close":2221,"change":1988,"percent_change":676,"volume":2368,"transactions":9,"vwap":2221},"2025-05-16",150900,{"date":2370,"open":2319,"high":2371,"low":2372,"close":2373,"change":22,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2373},"2025-05-15",39.44,38.9,39.4,0.79,20900,{"date":2377,"open":2378,"high":2378,"low":2379,"close":2380,"change":366,"percent_change":1373,"volume":2381,"transactions":9,"vwap":2380},"2025-05-14",39.22,39.0099983,39.09,41800,{"date":2383,"open":2379,"high":1219,"low":2372,"close":2229,"change":244,"percent_change":1961,"volume":2384,"transactions":9,"vwap":2229},"2025-05-13",79300,{"date":2386,"open":2387,"high":2387,"low":2388,"close":2389,"change":1816,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2389},"2025-05-12",39.11,38.64,38.96,2.42,36600,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":510,"percent_change":930,"volume":2398,"transactions":9,"vwap":2397},"2025-05-09",38.12,38.18,37.87,38.040001,48500,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":527,"percent_change":2374,"volume":2405,"transactions":9,"vwap":2404},"2025-05-08",38,38.39,37.95,38.060001,35400,{"date":2407,"open":2408,"high":2409,"low":2408,"close":2410,"change":890,"percent_change":158,"volume":2411,"transactions":9,"vwap":2410},"2025-05-07",37.52,37.8,37.76,24200,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2417,"change":746,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2417},"2025-05-06",37.43,37.71,37.347,37.51,-0.74,27800,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2425,"change":222,"percent_change":376,"volume":2426,"transactions":9,"vwap":2425},"2025-05-05",37.55,37.97,37.47,37.79,31400,{"date":2428,"open":2429,"high":2430,"low":2424,"close":2431,"change":1349,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2431},"2025-05-02",37.53,37.84,37.75,1.92,60600,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2439,"change":2440,"percent_change":384,"volume":2441,"transactions":9,"vwap":2439},"2025-05-01",37.099998,37.32,36.955,37.040001,0.12,40500,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2447,"change":653,"percent_change":375,"volume":2411,"transactions":9,"vwap":2447},"2025-04-30",36.28,36.97,35.963,36.92,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":519,"percent_change":122,"volume":2454,"transactions":9,"vwap":2453},"2025-04-29",36.57,36.96,36.432,36.9,35900,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":376,"percent_change":527,"volume":1143,"transactions":9,"vwap":2460},"2025-04-28",36.665,36.79,36.31,36.67,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2464,"change":376,"percent_change":527,"volume":814,"transactions":9,"vwap":2464},"2025-04-25",36.39,36.56,36.23,{"date":2467,"open":2468,"high":2469,"low":2468,"close":2470,"change":2374,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2470},"2025-04-24",35.67,36.54,36.45,2.22,116400,{"date":182,"open":2474,"high":2475,"low":178,"close":2476,"change":2113,"percent_change":2477,"volume":1811,"transactions":9,"vwap":2476},36.11,36.44,35.66,-1.25]