[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KNGZ":3,"homepage-market-summary":29,"stock-historical-KNGZ":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"KNGZ","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},"First Trust Exchange-Traded Fund VI First Trust S&P 500 Diversified Dividend Aristocrats ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.5577,1.0484,"Quarterly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},40.99,41.08,40.905,41.1364,-0.1464,-0.36,2986.373252,43.06,33.668,6381.968192741036,78,2332,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":151},"success",[32,39,46,53,60,66],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":37,"is_up":11,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.73,53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":87},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":11},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":37,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":24,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},29.88,5747,2097474.016378,37.14,"2025-04-23",[182,185,194,205,214,225,236,246,256,267,276,287,297,307,316,325,335,344,352,362,372,382,392,401,410,420,429,437,446,456,463,472,480,490,499,508,518,527,537,545,556,565,575,583,593,602,612,620,630,639,650,659,667,675,684,692,702,710,719,729,738,746,754,759,766,774,781,788,795,803,811,817,823,831,840,846,854,860,866,874,881,889,896,903,908,914,920,928,934,941,946,954,961,968,975,981,989,996,1003,1010,1016,1022,1028,1037,1043,1050,1057,1065,1071,1078,1084,1091,1099,1106,1115,1121,1128,1135,1143,1151,1158,1164,1172,1179,1185,1194,1203,1208,1216,1223,1230,1236,1244,1249,1257,1265,1273,1279,1284,1291,1297,1302,1309,1316,1324,1331,1337,1344,1351,1359,1367,1374,1381,1386,1391,1399,1404,1409,1416,1422,1430,1436,1443,1448,1454,1459,1464,1470,1477,1484,1490,1493,1499,1505,1512,1519,1526,1534,1543,1551,1559,1564,1572,1579,1584,1590,1595,1602,1608,1617,1624,1630,1634,1641,1644,1649,1654,1659,1666,1673,1679,1685,1691,1699,1706,1713,1720,1725,1731,1736,1742,1749,1754,1762,1770,1776,1784,1792,1798,1805,1812,1817,1826,1832,1836,1843,1850,1857,1864,1870,1876,1883,1888,1893,1898,1902,1907,1913,1918,1923,1928,1934,1939,1945,1950,1955,1962,1967,1972,1978,1984,1989,1995,1999,2002,2006,2012,2014,2019,2024,2029,2034,2038,2043,2046,2052,2058,2062,2067,2070,2073,2077,2079,2085,2091,2096,2101,2104,2106,2113,2117,2122,2130,2134,2138,2145,2149,2153,2157,2165,2174,2179,2185,2191,2195,2200,2206,2213,2220,2225,2231,2235,2241,2246,2249,2254,2259,2265,2271,2277,2282,2285,2289,2292,2298,2302,2306,2311,2318,2324,2330,2335,2340,2346,2351,2358,2364,2371,2377,2383,2390,2395,2400,2405,2411,2417,2422,2429,2434,2442,2446,2452,2457,2460,2466,2472,2478,2485,2491,2497,2502,2506,2512,2519,2524,2530,2538,2544,2548,2553,2558,2565,2573,2576,2582],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},44,40.9961,{"date":186,"open":187,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-02",41.27,41.125,0.1279,0.31,1984.7809,65,41.1871,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-01",40.958274,41.14,40.91,41.0085,0.4793,1.18,1710.5118,56,40.9728,{"date":206,"open":207,"high":207,"low":208,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-30",40.77,40.5292,-0.0088,-0.02,1586.6669,51,40.7051,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-29",40.51,40.58,40.505,40.538,-0.1489,-0.37,7655.3688,159,40.5226,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-28",40.52,40.7,40.5101,40.6869,-0.4222,-1.03,2809.8948,50,40.5458,{"date":237,"open":238,"high":239,"low":198,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-25",40.93,41.18,41.1091,0.3141,0.77,6014.3967,77,40.9838,{"date":247,"open":248,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-24",41.13,40.73,40.795,-0.6446,-1.56,5806.83298,86,40.9805,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-23",41.415,41.67,41.4,41.4396,-0.2449,-0.59,1906.8982,73,41.5439,{"date":268,"open":269,"high":270,"low":271,"close":270,"change":272,"percent_change":273,"volume":274,"transactions":183,"vwap":275},"2026-09-22",41.63,41.6845,41.591,-0.0555,-0.13,1116.9114,41.6437,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-21",41.696288,41.78,41.6201,41.74,0.209,0.5,4765.3723,76,41.7437,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":192,"vwap":296},"2026-09-18",41.59,41.62,41.46,41.531,-0.3836,-0.92,40523.9007,41.5336,{"date":298,"open":299,"high":300,"low":301,"close":300,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-17",41.84,41.9146,41.8222,0.3746,0.9,2256.8917,48,41.853,{"date":308,"open":309,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":183,"vwap":315},"2026-09-16",42.1735,41.42,41.54,-0.6425,-1.52,3866.7767,41.7037,{"date":317,"open":318,"high":318,"low":319,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-15",42.409,42.1825,-0.2126,-0.5,813.7767,36,42.3403,{"date":326,"open":327,"high":328,"low":327,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-14",42.12,42.46,42.3951,-0.0282,-0.07,1358.5487,53,42.3349,{"date":336,"open":337,"high":338,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-11",42.3,42.4233,0.6983,1.67,1397.904981,34,42.3342,{"date":345,"open":346,"high":347,"low":346,"close":347,"change":86,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-10",41.72,41.725,-0.57,322.7997,39,41.774,{"date":353,"open":354,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-09",42,41.855,41.965,-0.1403,-0.33,2554.778045,46,41.9726,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":294,"volume":369,"transactions":370,"vwap":371},"2026-09-08",42.2,42.22,42.09,42.1053,-0.3901,2848.243409,67,42.1886,{"date":373,"open":374,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-04",42.53,42.32,42.4954,-0.1734,-0.41,37821.7843,82,42.4723,{"date":383,"open":384,"high":24,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-03",42.31,42.171,42.6688,0.3588,0.85,17891.6063,248,42.6069,{"date":393,"open":394,"high":395,"low":384,"close":384,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-02",42.37,42.48,0.2495,0.59,1125.617074,69,42.4109,{"date":402,"open":403,"high":404,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-01",42.06,42.0605,-0.349,-0.82,688.997105,40,42.0906,{"date":411,"open":412,"high":413,"low":412,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-31",42.385,42.5,42.4095,-0.1959,-0.46,2630.063005,55,42.4214,{"date":421,"open":422,"high":422,"low":374,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-28",42.65,42.6054,0.0079,0.02,3463.2383,120,42.5741,{"date":430,"open":337,"high":431,"low":337,"close":432,"change":433,"percent_change":22,"volume":434,"transactions":435,"vwap":436},"2026-08-27",42.71,42.5975,-0.1523,6628.507942,125,42.6218,{"date":438,"open":439,"high":440,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-26",42.575,42.7498,0.1598,0.38,1755.403049,70,42.6131,{"date":447,"open":448,"high":449,"low":450,"close":449,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-25",42.54,42.59,42.45,0.0577,0.14,4172.5911,145,42.5094,{"date":457,"open":458,"high":459,"low":458,"close":459,"change":460,"percent_change":273,"volume":461,"transactions":360,"vwap":462},"2026-08-24",42.47,42.5323,-0.0558,889.434198,42.4927,{"date":464,"open":465,"high":466,"low":465,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":399,"vwap":471},"2026-08-21",42.491,42.5899,42.5881,0.2987,0.71,1312.7938,42.548,{"date":473,"open":474,"high":474,"low":475,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":305,"vwap":479},"2026-08-20",42.609,42.2894,-0.3604,-0.85,1004.5658,42.6,{"date":481,"open":482,"high":483,"low":484,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-19",42.785,42.95,42.6498,0.2404,0.57,5137.3708,163,42.8609,{"date":491,"open":492,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":333,"vwap":498},"2026-08-18",42.549,42.395,42.4094,-0.0728,-0.17,3948.1528,42.4271,{"date":500,"open":422,"high":501,"low":458,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-17",42.69,42.4822,-0.4378,-1.02,11972.9108,166,42.625,{"date":509,"open":510,"high":511,"low":512,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-14",42.93,42.98,42.92,-0.09,-0.21,5846.679362,178,42.9355,{"date":519,"open":520,"high":521,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-13",42.84,43.01,0.4187,0.98,11774.746365,68,42.8969,{"date":528,"open":529,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-12",42.82,42.21,42.5913,0.0114,0.03,17531.1777,180,42.4394,{"date":538,"open":422,"high":422,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":380,"vwap":544},"2026-08-11",42.545,42.5799,0.0246,0.06,7333.189,42.6113,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-10",42.6383,42.6599,42.525,42.5553,-0.0658,-0.15,7867.808,165,42.5834,{"date":557,"open":558,"high":422,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-07",42.14,42.6211,0.7216,1.72,7290.280943,153,42.5044,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":285,"vwap":574},"2026-08-06",41.95,41.995,41.88,41.8995,-0.127,-0.3,3995.4735,41.9389,{"date":576,"open":577,"high":558,"low":578,"close":579,"change":580,"percent_change":416,"volume":581,"transactions":525,"vwap":582},"2026-08-05",42.0717,41.8299,42.0265,-0.1948,10821.327573,42.0401,{"date":584,"open":585,"high":586,"low":585,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-04",41.4216,42.325,42.2213,0.9732,2.36,7609.6513,201,41.7095,{"date":594,"open":595,"high":596,"low":595,"close":597,"change":598,"percent_change":388,"volume":599,"transactions":600,"vwap":601},"2026-08-03",41.04,41.3,41.2481,0.3466,8412.464934,204,41.1274,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":542,"volume":609,"transactions":610,"vwap":611},"2026-07-31",40.84,40.96,40.755,40.9015,0.0252,7143.5133,171,40.7947,{"date":613,"open":604,"high":614,"low":604,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-30",40.8763,-0.3068,-0.74,1915.928605,41,40.8271,{"date":621,"open":291,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-29",41.58,41.12,41.1831,-0.4143,-1,9438.4893,199,41.4199,{"date":631,"open":596,"high":632,"low":596,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-28",41.695,41.5974,0.5524,1.35,14039.9563,173,41.5473,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-27",40.9687,41.09,40.9201,41.045,0.4146,1.02,5139.215301,137,40.9828,{"date":651,"open":652,"high":653,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-24",40.6,40.6304,0.4638,1.15,438.6863,29,40.5887,{"date":660,"open":661,"high":661,"low":661,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-23",40.1666,-0.4566,-1.12,374.7353,32,40.301,{"date":668,"open":669,"high":669,"low":670,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":418,"vwap":674},"2026-07-22",40.7377,40.6232,0.0932,0.23,6262.4893,40.6886,{"date":676,"open":677,"high":678,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-21",40.42,40.53,0.2337,0.58,4937.5873,130,40.467,{"date":685,"open":216,"high":678,"low":686,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-20",40.2963,-0.2884,-0.71,6332.8223,170,40.5035,{"date":693,"open":694,"high":695,"low":696,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-17",40.66,40.675,40.5847,-0.2016,-0.49,3356.9513,43,40.6697,{"date":703,"open":704,"high":705,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":323,"vwap":709},"2026-07-16",40.5756,40.7863,0.3408,0.84,1439.4893,40.6777,{"date":711,"open":712,"high":713,"low":712,"close":714,"change":715,"percent_change":496,"volume":716,"transactions":717,"vwap":718},"2026-07-15",40.39,40.46,40.4455,-0.0686,968.557703,47,40.4137,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":516,"vwap":728},"2026-07-14",40.75,40.78,40.48,40.5141,-0.4431,-1.08,19464.7092,40.7089,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":358,"volume":736,"transactions":333,"vwap":737},"2026-07-13",41.0001,41.0101,40.927,40.9572,-0.1368,1907.421852,40.9532,{"date":739,"open":740,"high":741,"low":742,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-07-10",41.11,41.2,41.094002,0.192,0.47,7100,{"date":747,"open":748,"high":749,"low":748,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-09",40.83,41.040001,40.902,0.462,1.14,1700,{"date":755,"open":678,"high":678,"low":712,"close":756,"change":757,"percent_change":85,"volume":758,"transactions":9,"vwap":756},"2026-07-08",40.44,-0.326,3000,{"date":760,"open":761,"high":761,"low":249,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-07",40.87,40.766,0.134,0.33,2100,{"date":767,"open":768,"high":228,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-06",40.57,40.545,40.632,0.274,0.68,4200,{"date":775,"open":768,"high":768,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-02",39.99,40.358,0.159,0.4,2500,{"date":782,"open":783,"high":784,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-01",40.12,40.199,0.13,0.32,7500,{"date":789,"open":790,"high":790,"low":776,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-06-30",40.25,40.069,-0.088,-0.22,1900,{"date":796,"open":797,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-29",40.36,39.91,40.157,0.105,0.26,5100,{"date":804,"open":805,"high":806,"low":776,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-26",40.22,40.341,40.051998,-0.26,-0.64,4100,{"date":812,"open":813,"high":814,"low":813,"close":815,"change":816,"percent_change":-6,"volume":174,"transactions":9,"vwap":815},"2026-06-25",40.31,40.62,40.312,-0.001,{"date":818,"open":819,"high":756,"low":819,"close":820,"change":821,"percent_change":822,"volume":773,"transactions":9,"vwap":820},"2026-06-24",40.19,40.313,-0.092,-0.23,{"date":824,"open":825,"high":826,"low":827,"close":826,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":826},"2026-06-23",40.34,40.405,40.295,-0.273,-0.67,2200,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-22",40.64,40.89,40.55,40.678,0.114,0.28,5900,{"date":841,"open":842,"high":842,"low":678,"close":843,"change":844,"percent_change":845,"volume":174,"transactions":9,"vwap":843},"2026-06-18",40.72,40.564,0.099,0.24,{"date":847,"open":848,"high":849,"low":850,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-17",41.215,41.26,40.465,-0.785,-1.9,6400,{"date":855,"open":289,"high":289,"low":856,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-16",41.25,-0.194,-0.47,3700,{"date":861,"open":569,"high":569,"low":862,"close":863,"change":864,"percent_change":533,"volume":865,"transactions":9,"vwap":863},"2026-06-15",41.44,41.444,0.014,4700,{"date":867,"open":868,"high":869,"low":868,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-12",41.24,41.65,41.43,0.434,1.06,23400,{"date":875,"open":876,"high":877,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-11",40.483,40.996,0.584,1.45,700,{"date":882,"open":883,"high":884,"low":885,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-10",40.61,40.955,40.412,-0.406,-0.99,3900,{"date":890,"open":891,"high":892,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-09",40.59,40.818,-0.044,-0.11,3400,{"date":897,"open":898,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":895,"transactions":9,"vwap":900},"2026-06-08",41.080002,40.837,40.862,-0.051,-0.12,{"date":904,"open":905,"high":596,"low":906,"close":906,"change":85,"percent_change":907,"volume":865,"transactions":9,"vwap":906},"2026-06-05",41.29,40.913,-1.92,{"date":909,"open":311,"high":910,"low":311,"close":911,"change":912,"percent_change":801,"volume":913,"transactions":9,"vwap":911},"2026-06-04",41.77,41.713,0.11,10600,{"date":915,"open":916,"high":916,"low":917,"close":917,"change":918,"percent_change":626,"volume":919,"transactions":9,"vwap":917},"2026-06-03",41.75,41.603,-0.422,1400,{"date":921,"open":922,"high":923,"low":924,"close":923,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":923},"2026-06-02",42.0099983,42.025002,41.89,0.55,1.33,4000,{"date":929,"open":849,"high":930,"low":849,"close":931,"change":932,"percent_change":933,"volume":810,"transactions":9,"vwap":931},"2026-06-01",41.48,41.475,0.17,0.41,{"date":935,"open":898,"high":936,"low":898,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-05-29",41.36,41.305,0.539,1.32,1500,{"date":942,"open":943,"high":944,"low":943,"close":762,"change":945,"percent_change":680,"volume":758,"transactions":9,"vwap":762},"2026-05-28",40.56,40.92,0.234,{"date":947,"open":948,"high":949,"low":948,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-05-27",40.435,40.539,40.532,-0.102,-0.25,1800,{"date":955,"open":833,"high":956,"low":835,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-05-26",40.696,40.634,0.179,0.44,17600,{"date":962,"open":963,"high":964,"low":963,"close":965,"change":966,"percent_change":967,"volume":787,"transactions":9,"vwap":965},"2026-05-22",39.86,40.525,40.455,0.903,2.28,{"date":969,"open":970,"high":971,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-05-21",39.519,39.552,0.402,1.03,400,{"date":976,"open":977,"high":978,"low":979,"close":978,"change":980,"percent_change":469,"volume":174,"transactions":9,"vwap":978},"2026-05-20",38.92,39.15,38.835,0.277,{"date":982,"open":983,"high":984,"low":983,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-05-19",38.73,38.99,38.873,-0.122,-0.31,2800,{"date":990,"open":991,"high":992,"low":983,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-05-18",38.785,38.995,0.305,0.79,9800,{"date":997,"open":998,"high":998,"low":999,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-15",38.9,38.69,-0.339,-0.87,3100,{"date":1004,"open":1005,"high":1005,"low":1006,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-14",39.29,39.028999,0.027,0.07,1200,{"date":1011,"open":1012,"high":1013,"low":1012,"close":1014,"change":986,"percent_change":987,"volume":1015,"transactions":9,"vwap":1014},"2026-05-13",38.93,39.0099983,39.0019989,6100,{"date":1017,"open":1012,"high":1018,"low":1019,"close":1018,"change":1020,"percent_change":85,"volume":1021,"transactions":9,"vwap":1018},"2026-05-12",39.124,38.82,-0.315,23000,{"date":1023,"open":1024,"high":1024,"low":1025,"close":1026,"change":210,"percent_change":1027,"volume":953,"transactions":9,"vwap":1026},"2026-05-11",39.7,39.35,39.439,-0.05,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-08",39.27,39.505,39.202,39.459,0.203,0.52,3500,{"date":1038,"open":1025,"high":1025,"low":1039,"close":1040,"change":1041,"percent_change":86,"volume":1042,"transactions":9,"vwap":1040},"2026-05-07",39.13,39.256,-0.093,6600,{"date":1044,"open":1045,"high":1046,"low":1045,"close":1047,"change":959,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1047},"2026-05-06",39.23,39.4,39.349,1.13,1600,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":972,"percent_change":1056,"volume":758,"transactions":9,"vwap":1055},"2026-05-05",38.66,39.029999,38.581,38.909,1.04,{"date":1058,"open":1059,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-04",38.95,38.49,38.507,-0.413,-1.06,10100,{"date":1066,"open":870,"high":870,"low":1067,"close":977,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":977},"2026-05-01",38.88,-0.153,-0.39,8000,{"date":1072,"open":1073,"high":1074,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-04-30",38.53,39.073002,0.945,2.48,2900,{"date":1079,"open":1080,"high":1081,"low":1080,"close":1081,"change":1082,"percent_change":801,"volume":1083,"transactions":9,"vwap":1081},"2026-04-29",38.07,38.128,0.097,600,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":263,"volume":758,"transactions":9,"vwap":1089},"2026-04-28",38.040001,38.099998,37.925,38.030998,-0.226,{"date":1092,"open":1093,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-04-27",38.661,38.24,38.257,-0.136,-0.35,4900,{"date":1100,"open":1101,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":406,"volume":1105,"transactions":9,"vwap":1103},"2026-04-24",38.64,38.37,38.393,-0.319,2400,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-04-23",38.65,38.803,38.44,38.712,0.518,1.36,4400,{"date":1116,"open":1117,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1097,"volume":765,"transactions":9,"vwap":1119},"2026-04-22",38.45,38.19,38.194,-0.135,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1125,"change":1126,"percent_change":542,"volume":1127,"transactions":9,"vwap":1125},"2026-04-21",38.63,38.76,38.329,0.024,2300,{"date":1129,"open":1130,"high":1131,"low":1130,"close":1132,"change":1133,"percent_change":1134,"volume":1002,"transactions":9,"vwap":1132},"2026-04-20",38.29,38.41,38.305,0.185,0.49,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1098,"transactions":9,"vwap":1140},"2026-04-17",37.91,38.295,37.9,38.12,0.485,1.29,{"date":1144,"open":1145,"high":1146,"low":1145,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-04-16",37.27,37.68,37.635,0.482,1.3,10200,{"date":1152,"open":1153,"high":1153,"low":1154,"close":1155,"change":533,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1155},"2026-04-15",37.21,36.98,37.153,0.08,11500,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1161,"change":1163,"percent_change":190,"volume":1077,"transactions":9,"vwap":1161},"2026-04-14",36.93,37.123,36.905,0.113,{"date":1165,"open":1166,"high":1167,"low":1166,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-04-13",36.51,37.049999,37.0099983,0.396,1.08,2700,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1176,"change":1177,"percent_change":1178,"volume":1114,"transactions":9,"vwap":1176},"2026-04-10",36.84,36.86,36.614,-0.351,-0.95,{"date":1180,"open":1181,"high":1182,"low":1181,"close":1183,"change":1082,"percent_change":801,"volume":1184,"transactions":9,"vwap":1183},"2026-04-09",36.73,36.995,36.965,8400,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-04-08",36.85,37.25,36.663,36.868,0.729,2.02,5400,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-04-07",36.17,36.57,35.97,36.139,-0.066,-0.18,51000,{"date":1204,"open":1205,"high":1206,"low":1205,"close":1206,"change":1207,"percent_change":51,"volume":174,"transactions":9,"vwap":1206},"2026-04-06",36.12,36.205,0.065,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":764,"volume":1215,"transactions":9,"vwap":1213},"2026-04-02",35.82,36.175,35.78,36.14,0.12,1100,{"date":1217,"open":1213,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1036,"transactions":9,"vwap":1220},"2026-04-01",36.147,35.96,36.02,-0.004,-0.01,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1226,"change":1228,"percent_change":1229,"volume":765,"transactions":9,"vwap":1226},"2026-03-31",35.8,36.023998,35.6,0.682,1.93,{"date":1231,"open":1232,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":140,"volume":988,"transactions":9,"vwap":1234},"2026-03-30",35.7,35.29,35.342,-0.119,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":810,"transactions":9,"vwap":1241},"2026-03-27",35.73,35.75,35.42,35.461,-0.457,-1.27,{"date":1245,"open":1210,"high":1246,"low":1210,"close":1247,"change":1248,"percent_change":232,"volume":1015,"transactions":9,"vwap":1247},"2026-03-26",36.28,35.918,-0.372,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":994,"volume":1256,"transactions":9,"vwap":1254},"2026-03-25",36.4,36.56,36.07,36.29,0.285,9900,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":110,"volume":1264,"transactions":9,"vwap":1262},"2026-03-24",35.47,36.16,35.41,36.0050011,0.257,7800,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":201,"volume":1272,"transactions":9,"vwap":1270},"2026-03-23",35.86,35.9,35.74,35.748,0.418,5300,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1277,"change":22,"percent_change":1278,"volume":773,"transactions":9,"vwap":1277},"2026-03-20",35.56,35.67,35.33,-1.01,{"date":1280,"open":1281,"high":1268,"low":1282,"close":1283,"change":542,"percent_change":932,"volume":988,"transactions":9,"vwap":1283},"2026-03-19",35.645,35.517,35.69,{"date":1285,"open":1286,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1171,"transactions":9,"vwap":1288},"2026-03-18",36.025002,35.601,35.63,-0.613,-1.69,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1295,"change":1296,"percent_change":130,"volume":1002,"transactions":9,"vwap":1295},"2026-03-17",36.346,36.46,36.243,0.031,{"date":1298,"open":1299,"high":1299,"low":1205,"close":1300,"change":1301,"percent_change":105,"volume":794,"transactions":9,"vwap":1300},"2026-03-16",36.32,36.212,0.262,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1306,"change":1307,"percent_change":793,"volume":1308,"transactions":9,"vwap":1306},"2026-03-13",36.41,36.42,35.95,-0.081,6300,{"date":1310,"open":1311,"high":1311,"low":1312,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-03-12",36.38,36.030998,-0.553,-1.51,3800,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1077,"transactions":9,"vwap":1321},"2026-03-11",36.761,36.807,36.465,36.584,-0.116,-0.32,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1328,"change":1329,"percent_change":1330,"volume":810,"transactions":9,"vwap":1328},"2026-03-10",37.02,37.084999,36.7,-0.278,-0.75,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1334,"change":1336,"percent_change":378,"volume":1114,"transactions":9,"vwap":1334},"2026-03-09",36.685,36.978,36.278,-0.151,{"date":1338,"open":1339,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1063,"volume":1343,"transactions":9,"vwap":1341},"2026-03-06",37.49,36.729,37.129,-0.396,7600,{"date":1345,"open":1139,"high":1139,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-03-05",37.46,37.525,-0.363,-0.96,3600,{"date":1352,"open":1353,"high":1354,"low":1353,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-03-04",37.73,37.928,37.888,0.108,0.29,1300,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1272,"transactions":9,"vwap":1364},"2026-03-03",37.59,38.029999,37.33,37.78,-0.375,-0.98,{"date":1368,"open":1362,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":780,"transactions":9,"vwap":1371},"2026-03-02",38.18,37.845,38.155,0.015,0.04,{"date":1375,"open":1376,"high":1377,"low":1376,"close":1378,"change":1379,"percent_change":793,"volume":1380,"transactions":9,"vwap":1378},"2026-02-27",37.92,38.209,38.14,-0.085,2000,{"date":1382,"open":1383,"high":1384,"low":1080,"close":1384,"change":1133,"percent_change":1134,"volume":1385,"transactions":9,"vwap":1384},"2026-02-26",38.15,38.225,13200,{"date":1387,"open":1388,"high":1383,"low":1389,"close":1086,"change":1207,"percent_change":932,"volume":1390,"transactions":9,"vwap":1086},"2026-02-25",37.98,37.875,8800,{"date":1392,"open":1362,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-02-24",38.25,37.943,37.975,0.157,0.42,5200,{"date":1400,"open":1401,"high":1401,"low":1402,"close":1402,"change":1403,"percent_change":252,"volume":758,"transactions":9,"vwap":1402},"2026-02-23",38.36,37.818,-0.6,{"date":1405,"open":1118,"high":1406,"low":1369,"close":1407,"change":1408,"percent_change":156,"volume":1350,"transactions":9,"vwap":1407},"2026-02-20",38.465,38.418,0.256,{"date":1410,"open":1411,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":1415,"volume":919,"transactions":9,"vwap":1413},"2026-02-19",38.261,38.051998,38.162,-0.252,-0.66,{"date":1417,"open":1117,"high":1117,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":995,"transactions":9,"vwap":1419},"2026-02-18",38.27,38.414,0.136,0.36,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":1042,"transactions":9,"vwap":1427},"2026-02-17",38.32,38.4,38.118,38.278,-0.302,-0.78,{"date":1431,"open":1432,"high":1433,"low":1432,"close":1434,"change":1435,"percent_change":120,"volume":758,"transactions":9,"vwap":1434},"2026-02-13",38.31,38.7,38.58,0.241,{"date":1437,"open":1438,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":1290,"volume":1442,"transactions":9,"vwap":1440},"2026-02-12",39.040001,38.267,38.339,-0.661,6500,{"date":1444,"open":1445,"high":1446,"low":1447,"close":350,"change":130,"percent_change":672,"volume":773,"transactions":9,"vwap":350},"2026-02-11",38.97,39.080002,38.86,{"date":1449,"open":1450,"high":1451,"low":1450,"close":1452,"change":933,"percent_change":872,"volume":1453,"transactions":9,"vwap":1452},"2026-02-10",38.5,39.037998,38.91,4500,{"date":1455,"open":1456,"high":1450,"low":1456,"close":1450,"change":1457,"percent_change":1458,"volume":1127,"transactions":9,"vwap":1450},"2026-02-09",38.43,-0.029,-0.08,{"date":1460,"open":1424,"high":999,"low":1418,"close":1461,"change":1462,"percent_change":1463,"volume":1171,"transactions":9,"vwap":1461},"2026-02-06",38.529,0.6,1.58,{"date":1465,"open":1362,"high":1362,"low":1466,"close":1467,"change":1468,"percent_change":1469,"volume":919,"transactions":9,"vwap":1467},"2026-02-05",37.86,37.929,-0.356,-0.93,{"date":1471,"open":1472,"high":1060,"low":1473,"close":1474,"change":925,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1474},"2026-02-04",38.238,38.11,38.285,1.46,4300,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":1483,"percent_change":688,"volume":1315,"transactions":9,"vwap":1482},"2026-02-03",37.84,38.02,37.67,37.735,-0.27,{"date":1485,"open":1137,"high":1486,"low":1487,"close":1488,"change":442,"percent_change":1489,"volume":1350,"transactions":9,"vwap":1488},"2026-02-02",38.060001,37.88,38.0050011,1.01,{"date":1491,"open":1339,"high":1492,"low":1339,"close":1492,"change":1373,"percent_change":912,"volume":758,"transactions":9,"vwap":1492},"2026-01-30",37.625,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1496,"change":1498,"percent_change":1035,"volume":1308,"transactions":9,"vwap":1496},"2026-01-29",37.5,37.585,37.381,0.196,{"date":1500,"open":1501,"high":1496,"low":1501,"close":1502,"change":1503,"percent_change":932,"volume":1504,"transactions":9,"vwap":1502},"2026-01-28",37.32,37.389,0.062,5700,{"date":1506,"open":1507,"high":1508,"low":1507,"close":1509,"change":1510,"percent_change":1156,"volume":1511,"transactions":9,"vwap":1509},"2026-01-27",37.271,37.395,37.327,0.029,6700,{"date":1513,"open":1514,"high":1501,"low":1514,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2026-01-26",37.07,37.298,0.202,0.54,26400,{"date":1520,"open":1521,"high":1522,"low":1521,"close":1523,"change":1524,"percent_change":1525,"volume":1009,"transactions":9,"vwap":1523},"2026-01-23",37.018002,37.098999,37.096001,-0.254,-0.68,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":1357,"volume":1533,"transactions":9,"vwap":1531},"2026-01-22",37.536,37.55,37.309,37.35,0.109,3200,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-01-21",36.83,37.34,36.801,37.241,0.641,1.75,9000,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":745,"transactions":9,"vwap":1548},"2026-01-20",36.77,36.969,36.58,36.6,-0.694,-1.86,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":1069,"volume":1558,"transactions":9,"vwap":1556},"2026-01-16",37.28,37.325,37.23,37.294,-0.146,15000,{"date":1560,"open":1561,"high":1561,"low":1531,"close":1562,"change":452,"percent_change":442,"volume":1563,"transactions":9,"vwap":1562},"2026-01-15",37.614,37.44,11300,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1567,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1567},"2026-01-14",37.11,37.3,37.099998,0.345,0.93,14600,{"date":1573,"open":1574,"high":1575,"low":1187,"close":1576,"change":1577,"percent_change":1483,"volume":1578,"transactions":9,"vwap":1576},"2026-01-13",37.080002,37.136,36.955,-0.1,9400,{"date":1580,"open":1581,"high":1582,"low":1160,"close":1582,"change":1583,"percent_change":1483,"volume":919,"transactions":9,"vwap":1582},"2026-01-12",37.040001,37.055,-0.101,{"date":1585,"open":1586,"high":1587,"low":1160,"close":1588,"change":1589,"percent_change":1035,"volume":895,"transactions":9,"vwap":1588},"2026-01-09",36.95,37.16,37.156,0.191,{"date":1591,"open":1536,"high":1592,"low":1545,"close":1183,"change":1593,"percent_change":1594,"volume":1272,"transactions":9,"vwap":1183},"2026-01-08",37.014,0.445,1.22,{"date":1596,"open":1597,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":1601,"volume":1042,"transactions":9,"vwap":1599},"2026-01-07",36.91,36.47,36.52,-0.515,-1.39,{"date":1603,"open":1604,"high":1605,"low":1604,"close":1605,"change":1606,"percent_change":1607,"volume":1453,"transactions":9,"vwap":1605},"2026-01-06",36.815,37.035,0.78,2.15,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2026-01-05",36.21,36.36,36.2,36.255,0.287,0.8,112000,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":959,"volume":927,"transactions":9,"vwap":1622},"2026-01-02",35.925,36.060001,35.85,35.968,0.158,{"date":1625,"open":1626,"high":1626,"low":1627,"close":1628,"change":1629,"percent_change":406,"volume":780,"transactions":9,"vwap":1628},"2025-12-31",36.13,35.72,35.81,-0.295,{"date":1631,"open":1260,"high":1260,"low":1632,"close":1633,"change":1457,"percent_change":1458,"volume":940,"transactions":9,"vwap":1633},"2025-12-30",36.080002,36.105,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":1200,"percent_change":1201,"volume":1640,"transactions":9,"vwap":1639},"2025-12-29",36.11,36.19,36.013,36.134,92600,{"date":1642,"open":1205,"high":1612,"low":1205,"close":1612,"change":1643,"percent_change":331,"volume":1083,"transactions":9,"vwap":1612},"2025-12-26",-0.025,{"date":1645,"open":1632,"high":1646,"low":1632,"close":1647,"change":1648,"percent_change":397,"volume":1077,"transactions":9,"vwap":1647},"2025-12-24",36.27,36.225,0.211,{"date":1650,"open":1632,"high":1633,"low":1651,"close":1652,"change":1096,"percent_change":1653,"volume":1127,"transactions":9,"vwap":1652},"2025-12-23",35.99,36.014,-0.38,{"date":1655,"open":1632,"high":1656,"low":1632,"close":1657,"change":1658,"percent_change":933,"volume":1171,"transactions":9,"vwap":1657},"2025-12-22",36.24,36.15,0.149,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1663,"change":1664,"percent_change":1665,"volume":1171,"transactions":9,"vwap":1663},"2025-12-19",36.040001,36.099998,36.00099945,0.005,0.01,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":1672,"percent_change":1458,"volume":927,"transactions":9,"vwap":1671},"2025-12-18",36.056999,36.18,35.93,35.996,-0.03,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1677,"change":1678,"percent_change":1069,"volume":765,"transactions":9,"vwap":1677},"2025-12-17",36.213,36.247,36.026001,-0.142,{"date":1680,"open":1681,"high":1681,"low":1220,"close":1682,"change":1683,"percent_change":1684,"volume":1036,"transactions":9,"vwap":1682},"2025-12-16",36.39,36.168,-0.262,-0.72,{"date":1686,"open":1687,"high":1688,"low":1254,"close":1689,"change":1690,"percent_change":779,"volume":913,"transactions":9,"vwap":1689},"2025-12-15",36.34,36.48,36.43,0.145,{"date":1692,"open":1693,"high":1693,"low":1694,"close":1695,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1695},"2025-12-12",36.76,36.25,36.285,-0.666,-1.8,8600,{"date":1700,"open":1701,"high":1168,"low":1702,"close":1703,"change":1704,"percent_change":1397,"volume":1705,"transactions":9,"vwap":1703},"2025-12-11",36.75,36.706,36.951,0.153,22400,{"date":1707,"open":1708,"high":1175,"low":1709,"close":1710,"change":1711,"percent_change":1712,"volume":927,"transactions":9,"vwap":1710},"2025-12-10",36.387,36.33,36.798,0.618,1.71,{"date":1714,"open":1715,"high":1715,"low":1716,"close":1669,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1669},"2025-12-09",36.318,36.131,0.035,0.1,12300,{"date":1721,"open":1722,"high":1709,"low":1723,"close":1723,"change":1724,"percent_change":1069,"volume":780,"transactions":9,"vwap":1723},"2025-12-08",36.26,36.145,-0.141,{"date":1726,"open":1727,"high":1728,"low":1727,"close":1729,"change":1730,"percent_change":838,"volume":1036,"transactions":9,"vwap":1729},"2025-12-05",36.09,36.45,36.286,0.101,{"date":1732,"open":1733,"high":1734,"low":1733,"close":1735,"change":542,"percent_change":932,"volume":865,"transactions":9,"vwap":1735},"2025-12-04",36.084999,36.282,36.185,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1739,"change":1741,"percent_change":561,"volume":1453,"transactions":9,"vwap":1739},"2025-12-03",35.94,36.125,35.83,0.61,{"date":1743,"open":1744,"high":1275,"low":1745,"close":1746,"change":1747,"percent_change":1748,"volume":810,"transactions":9,"vwap":1746},"2025-12-02",35.37,35.325,35.515,0.16,0.45,{"date":1750,"open":1233,"high":1227,"low":1751,"close":1752,"change":1753,"percent_change":514,"volume":1077,"transactions":9,"vwap":1752},"2025-12-01",35.181,35.355,-0.074,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":1760,"percent_change":397,"volume":1761,"transactions":9,"vwap":1759},"2025-11-28",35.236,35.49,35.18,35.429,0.207,6200,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":1768,"percent_change":397,"volume":1769,"transactions":9,"vwap":1767},"2025-11-26",35.24,35.35,35.221,35.222,0.208,7400,{"date":1771,"open":1772,"high":1773,"low":1772,"close":1774,"change":1775,"percent_change":752,"volume":953,"transactions":9,"vwap":1774},"2025-11-25",34.75,35.09,35.014,0.395,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":763,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1781},"2025-11-24",34.66,34.76,34.55,34.619,0.39,15500,{"date":1785,"open":1786,"high":1787,"low":1786,"close":1788,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1788},"2025-11-21",33.99,34.62,34.485,0.817,2.43,7300,{"date":1793,"open":1794,"high":1795,"low":25,"close":25,"change":1796,"percent_change":1797,"volume":888,"transactions":9,"vwap":25},"2025-11-20",34.29,34.52,-0.45,-1.32,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":1583,"percent_change":572,"volume":1804,"transactions":9,"vwap":1803},"2025-11-19",34.22,34.24,34.029999,34.118,44400,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":1811,"percent_change":1672,"volume":1036,"transactions":9,"vwap":1810},"2025-11-18",34.080002,34.303,34.060001,34.219,-0.009,{"date":1813,"open":1814,"high":1814,"low":1815,"close":1815,"change":1816,"percent_change":1697,"volume":895,"transactions":9,"vwap":1815},"2025-11-17",34.506,34.228,-0.628,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1822},"2025-11-14",34.849,35.02,34.79,34.856,-0.229,-0.65,3300,{"date":1827,"open":1757,"high":1828,"low":1829,"close":1829,"change":1830,"percent_change":1831,"volume":1009,"transactions":9,"vwap":1829},"2025-11-13",35.499,35.084999,-0.405,-1.14,{"date":1833,"open":1275,"high":1275,"low":1757,"close":1757,"change":1834,"percent_change":1835,"volume":1049,"transactions":9,"vwap":1757},"2025-11-12",0.267,0.76,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1839,"change":1841,"percent_change":1842,"volume":1009,"transactions":9,"vwap":1839},"2025-11-11",35.22,35.223,35.16,0.168,0.48,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1846,"change":1848,"percent_change":1849,"volume":1098,"transactions":9,"vwap":1846},"2025-11-10",34.951,35.055,34.83,0.089,0.25,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":1856,"percent_change":1672,"volume":953,"transactions":9,"vwap":1855},"2025-11-07",34.84,35,34.58,34.966,-0.012,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":1863,"percent_change":1525,"volume":1308,"transactions":9,"vwap":1862},"2025-11-06",34.948,35.12,34.9,34.978,-0.241,{"date":1865,"open":1866,"high":1867,"low":1866,"close":1867,"change":1868,"percent_change":1869,"volume":1009,"transactions":9,"vwap":1867},"2025-11-05",34.918,35.219,0.404,1.16,{"date":1871,"open":1872,"high":1873,"low":1779,"close":1874,"change":1323,"percent_change":1875,"volume":895,"transactions":9,"vwap":1874},"2025-11-04",34.915,34.92,34.815,-0.91,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":1882,"percent_change":1429,"volume":1256,"transactions":9,"vwap":1881},"2025-11-03",35.099998,35.17,35.040001,35.135,-0.275,{"date":1884,"open":1885,"high":1886,"low":1764,"close":1261,"change":1503,"percent_change":51,"volume":1887,"transactions":9,"vwap":1261},"2025-10-31",35.34,35.48,8200,{"date":1889,"open":1890,"high":1276,"low":1891,"close":1891,"change":273,"percent_change":221,"volume":1892,"transactions":9,"vwap":1891},"2025-10-30",35.61,35.348,16800,{"date":1894,"open":1628,"high":1740,"low":1895,"close":1896,"change":1897,"percent_change":626,"volume":1343,"transactions":9,"vwap":1896},"2025-10-29",35.4,35.478,-0.359,{"date":1899,"open":1225,"high":1651,"low":1225,"close":1900,"change":1901,"percent_change":1684,"volume":1036,"transactions":9,"vwap":1900},"2025-10-28",35.837,-0.259,{"date":1903,"open":1904,"high":1260,"low":1738,"close":1905,"change":1906,"percent_change":973,"volume":1171,"transactions":9,"vwap":1905},"2025-10-27",35.98,36.096001,0.369,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1911,"change":1912,"percent_change":1718,"volume":1077,"transactions":9,"vwap":1911},"2025-10-24",35.869,35.87,35.727,0.037,{"date":1914,"open":1915,"high":1283,"low":1916,"close":1283,"change":1917,"percent_change":1782,"volume":174,"transactions":9,"vwap":1283},"2025-10-23",35.68,35.637,0.138,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1922,"change":1483,"percent_change":1330,"volume":940,"transactions":9,"vwap":1922},"2025-10-22",35.65,35.76,35.552,{"date":1924,"open":1288,"high":1925,"low":1288,"close":1926,"change":1927,"percent_change":100,"volume":1761,"transactions":9,"vwap":1926},"2025-10-21",35.889,35.822,0.201,{"date":1929,"open":1930,"high":1920,"low":1931,"close":1932,"change":1933,"percent_change":44,"volume":859,"transactions":9,"vwap":1932},"2025-10-20",35.55,35.52,35.621,0.307,{"date":1935,"open":1838,"high":1936,"low":1937,"close":1936,"change":1938,"percent_change":925,"volume":1825,"transactions":9,"vwap":1936},"2025-10-17",35.314,35.07,0.194,{"date":1940,"open":1941,"high":1941,"low":1942,"close":1860,"change":1943,"percent_change":1944,"volume":1476,"transactions":9,"vwap":1860},"2025-10-16",35.559,35.11,-0.463,-1.3,{"date":1946,"open":1232,"high":1232,"low":1947,"close":1948,"change":1949,"percent_change":1421,"volume":765,"transactions":9,"vwap":1948},"2025-10-15",35.54,35.583,0.128,{"date":1951,"open":1952,"high":1953,"low":1952,"close":1954,"change":190,"percent_change":161,"volume":810,"transactions":9,"vwap":1954},"2025-10-14",35.229,35.5,35.455,{"date":1956,"open":1957,"high":1233,"low":1958,"close":1959,"change":1960,"percent_change":1961,"volume":1171,"transactions":9,"vwap":1959},"2025-10-13",34.98,34.97,35.145,0.575,1.66,{"date":1963,"open":1915,"high":1283,"low":1964,"close":1964,"change":1965,"percent_change":1966,"volume":1380,"transactions":9,"vwap":1964},"2025-10-10",34.57,-1.095,-3.07,{"date":1968,"open":1969,"high":1969,"low":1970,"close":1971,"change":1901,"percent_change":1684,"volume":794,"transactions":9,"vwap":1971},"2025-10-09",36.0099983,35.602,35.665,{"date":1973,"open":1268,"high":1974,"low":1975,"close":1976,"change":1704,"percent_change":1977,"volume":765,"transactions":9,"vwap":1976},"2025-10-08",36.029999,35.881,35.924,0.43,{"date":1979,"open":1268,"high":1980,"low":1921,"close":1981,"change":1982,"percent_change":321,"volume":1983,"transactions":9,"vwap":1981},"2025-10-07",35.91,35.771,-0.179,17800,{"date":1985,"open":1632,"high":1727,"low":1306,"close":1306,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1306},"2025-10-06",-0.021,-0.06,800,{"date":1990,"open":1991,"high":1610,"low":1992,"close":1992,"change":1993,"percent_change":1994,"volume":1215,"transactions":9,"vwap":1992},"2025-10-03",36.136,35.971,0.166,0.46,{"date":1996,"open":1740,"high":1997,"low":1998,"close":1998,"change":210,"percent_change":1987,"volume":1105,"transactions":9,"vwap":1998},"2025-10-02",35.884,35.805,{"date":2000,"open":1210,"high":2001,"low":1627,"close":2001,"change":1372,"percent_change":1373,"volume":765,"transactions":9,"vwap":2001},"2025-10-01",35.825,{"date":2003,"open":2004,"high":1628,"low":2004,"close":1628,"change":2005,"percent_change":242,"volume":1398,"transactions":9,"vwap":1628},"2025-09-30",35.53,0.275,{"date":2007,"open":2008,"high":2008,"low":2009,"close":2010,"change":2011,"percent_change":2011,"volume":888,"transactions":9,"vwap":2010},"2025-09-29",35.625,35.498,35.535,0,{"date":2013,"open":1233,"high":2010,"low":1233,"close":2010,"change":2005,"percent_change":1606,"volume":174,"transactions":9,"vwap":2010},"2025-09-26",{"date":2015,"open":1744,"high":1744,"low":1840,"close":2016,"change":2017,"percent_change":2018,"volume":1049,"transactions":9,"vwap":2016},"2025-09-25",35.26,-0.555,-1.55,{"date":2020,"open":1621,"high":2021,"low":2022,"close":2023,"change":1672,"percent_change":1458,"volume":953,"transactions":9,"vwap":2023},"2025-09-24",35.88,35.795,35.815,{"date":2025,"open":323,"high":2026,"low":2027,"close":2027,"change":2028,"percent_change":70,"volume":1049,"transactions":9,"vwap":2027},"2025-09-23",36.0089989,35.845,0.075,{"date":2030,"open":2031,"high":2032,"low":2031,"close":2032,"change":2033,"percent_change":1373,"volume":919,"transactions":9,"vwap":2032},"2025-09-22",35.562,35.77,0.016,{"date":2035,"open":1283,"high":1225,"low":2036,"close":2037,"change":986,"percent_change":140,"volume":745,"transactions":9,"vwap":2037},"2025-09-19",35.66,35.754,{"date":2039,"open":1276,"high":1975,"low":1276,"close":2040,"change":2041,"percent_change":2042,"volume":1398,"transactions":9,"vwap":2040},"2025-09-18",35.876,0.246,0.69,{"date":2044,"open":1239,"high":1976,"low":1890,"close":1288,"change":2045,"percent_change":190,"volume":1390,"transactions":9,"vwap":1288},"2025-09-17",0.111,{"date":2047,"open":2048,"high":2049,"low":1954,"close":2050,"change":2051,"percent_change":1577,"volume":1105,"transactions":9,"vwap":2050},"2025-09-16",35.494,35.539,35.519,-0.036,{"date":2053,"open":1920,"high":2054,"low":1947,"close":2055,"change":2056,"percent_change":2057,"volume":1825,"transactions":9,"vwap":2055},"2025-09-15",35.689,35.555,-0.198,-0.55,{"date":2059,"open":1219,"high":1219,"low":2060,"close":2060,"change":2061,"percent_change":1525,"volume":1171,"transactions":9,"vwap":2060},"2025-09-12",35.753,-0.246,{"date":2063,"open":1225,"high":2064,"low":1239,"close":2064,"change":2065,"percent_change":2066,"volume":1761,"transactions":9,"vwap":2064},"2025-09-11",35.999,0.399,1.12,{"date":2068,"open":1890,"high":1890,"low":2069,"close":1227,"change":1730,"percent_change":838,"volume":919,"transactions":9,"vwap":1227},"2025-09-10",35.452,{"date":2071,"open":1240,"high":1930,"low":1240,"close":1828,"change":2072,"percent_change":1027,"volume":780,"transactions":9,"vwap":1828},"2025-09-09",-0.016,{"date":2074,"open":2075,"high":1746,"low":2016,"close":1746,"change":2076,"percent_change":273,"volume":753,"transactions":9,"vwap":1746},"2025-09-08",35.465,-0.045,{"date":2078,"open":2032,"high":2032,"low":1240,"close":1275,"change":1718,"percent_change":838,"volume":919,"transactions":9,"vwap":1275},"2025-09-05",{"date":2080,"open":2081,"high":2082,"low":2081,"close":2083,"change":1255,"percent_change":2084,"volume":839,"transactions":9,"vwap":2083},"2025-09-04",35.3,35.51,35.46,0.81,{"date":2086,"open":2087,"high":2087,"low":1820,"close":2088,"change":2089,"percent_change":513,"volume":2090,"transactions":9,"vwap":2088},"2025-09-03",35.245,35.175,-0.032,2600,{"date":2092,"open":1880,"high":2093,"low":2094,"close":2093,"change":2095,"percent_change":809,"volume":773,"transactions":9,"vwap":2093},"2025-09-02",35.207,34.943,-0.225,{"date":2097,"open":2098,"high":2083,"low":2099,"close":2100,"change":1457,"percent_change":1458,"volume":2090,"transactions":9,"vwap":2100},"2025-08-29",35.44,35.36,35.432,{"date":2102,"open":1886,"high":1886,"low":2103,"close":1241,"change":2011,"percent_change":2011,"volume":1127,"transactions":9,"vwap":1241},"2025-08-28",35.274,{"date":2105,"open":1233,"high":1931,"low":1233,"close":1241,"change":1420,"percent_change":442,"volume":1511,"transactions":9,"vwap":1241},"2025-08-27",{"date":2107,"open":2108,"high":2098,"low":2109,"close":1745,"change":2110,"percent_change":2111,"volume":2112,"transactions":9,"vwap":1745},"2025-08-26",35.403,35.25,-0.069,-0.19,6000,{"date":2114,"open":1930,"high":1930,"low":1936,"close":2115,"change":2116,"percent_change":698,"volume":953,"transactions":9,"vwap":2115},"2025-08-25",35.394,-0.176,{"date":2118,"open":1860,"high":2119,"low":1860,"close":2120,"change":2121,"percent_change":94,"volume":2090,"transactions":9,"vwap":2120},"2025-08-22",35.627,35.57,0.759,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":2128,"percent_change":2129,"volume":753,"transactions":9,"vwap":2127},"2025-08-21",34.82,34.93,34.78,34.811,-0.057,-0.16,{"date":2131,"open":2132,"high":1873,"low":2132,"close":2133,"change":844,"percent_change":838,"volume":1049,"transactions":9,"vwap":2133},"2025-08-20",34.745,34.868,{"date":2135,"open":1787,"high":2136,"low":1787,"close":2137,"change":837,"percent_change":764,"volume":1350,"transactions":9,"vwap":2137},"2025-08-19",34.96,34.769,{"date":2139,"open":2140,"high":2140,"low":2141,"close":2142,"change":2143,"percent_change":785,"volume":2144,"transactions":9,"vwap":2142},"2025-08-18",34.73,34.6,34.655,0.045,26800,{"date":2146,"open":1778,"high":2132,"low":2147,"close":2147,"change":2148,"percent_change":1323,"volume":758,"transactions":9,"vwap":2147},"2025-08-15",34.61,-0.111,{"date":2150,"open":1787,"high":2151,"low":1780,"close":2151,"change":2152,"percent_change":221,"volume":988,"transactions":9,"vwap":2151},"2025-08-14",34.721,-0.129,{"date":2154,"open":2155,"high":1861,"low":2155,"close":2156,"change":1462,"percent_change":1541,"volume":1171,"transactions":9,"vwap":2156},"2025-08-13",34.42,34.85,{"date":2158,"open":2159,"high":2160,"low":2159,"close":2161,"change":2162,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2161},"2025-08-12",34.02,34.3,34.25,0.568,1.69,5000,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":2171,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2170},"2025-08-11",33.704,33.77,33.68,33.682,-0.182,-0.54,13100,{"date":2175,"open":2176,"high":2177,"low":2176,"close":2177,"change":743,"percent_change":486,"volume":2178,"transactions":9,"vwap":2177},"2025-08-08",33.76,33.864,500,{"date":2180,"open":2181,"high":2181,"low":2182,"close":2183,"change":2184,"percent_change":1458,"volume":1350,"transactions":9,"vwap":2183},"2025-08-07",33.95,33.605,33.672,-0.028,{"date":2186,"open":2187,"high":2188,"low":2187,"close":2189,"change":2190,"percent_change":1008,"volume":780,"transactions":9,"vwap":2189},"2025-08-06",33.6,33.74,33.7,0.025,{"date":2192,"open":2187,"high":2188,"low":2193,"close":2194,"change":1156,"percent_change":845,"volume":2164,"transactions":9,"vwap":2194},"2025-08-05",33.515,33.675,{"date":2196,"open":2197,"high":2198,"low":2197,"close":2199,"change":1782,"percent_change":149,"volume":1533,"transactions":9,"vwap":2199},"2025-08-04",33.377,33.599,33.595,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2203,"change":2205,"percent_change":1278,"volume":1127,"transactions":9,"vwap":2203},"2025-08-01",33.18,33.205,33.113,-0.338,{"date":2207,"open":2208,"high":2208,"low":2209,"close":2209,"change":2210,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2209},"2025-07-31",33.866,33.543,-0.452,-1.33,300,{"date":2214,"open":1801,"high":2215,"low":2216,"close":2217,"change":2218,"percent_change":2219,"volume":1171,"transactions":9,"vwap":2217},"2025-07-30",34.35,33.88,33.995,-0.265,-0.77,{"date":2221,"open":2222,"high":2222,"low":2223,"close":2224,"change":1717,"percent_change":1718,"volume":953,"transactions":9,"vwap":2224},"2025-07-29",34.327,34.211,34.26,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":1643,"percent_change":331,"volume":1127,"transactions":9,"vwap":2230},"2025-07-28",34.27,34.31,34.18,34.225,{"date":2232,"open":2161,"high":2161,"low":2233,"close":2161,"change":1207,"percent_change":2234,"volume":1114,"transactions":9,"vwap":2161},"2025-07-25",34.07,0.19,{"date":2236,"open":1800,"high":2237,"low":2238,"close":2239,"change":2240,"percent_change":688,"volume":1015,"transactions":9,"vwap":2239},"2025-07-24",34.4,34.12,34.185,-0.245,{"date":2242,"open":2215,"high":2243,"low":2215,"close":2244,"change":2245,"percent_change":1747,"volume":174,"transactions":9,"vwap":2244},"2025-07-23",34.445,34.43,0.055,{"date":2247,"open":2181,"high":2248,"low":2181,"close":2248,"change":1169,"percent_change":149,"volume":940,"transactions":9,"vwap":2248},"2025-07-22",34.375,{"date":2250,"open":2251,"high":2229,"low":2252,"close":2252,"change":2253,"percent_change":1097,"volume":1077,"transactions":9,"vwap":2252},"2025-07-21",34.16,33.979,-0.121,{"date":2255,"open":2256,"high":2257,"low":2256,"close":2258,"change":1372,"percent_change":1373,"volume":765,"transactions":9,"vwap":2258},"2025-07-18",34.00099945,34.15,34.099998,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":932,"percent_change":283,"volume":1009,"transactions":9,"vwap":2264},"2025-07-17",33.98,34.09,33.91,34.084999,{"date":2266,"open":2188,"high":2267,"low":2188,"close":2268,"change":2269,"percent_change":1994,"volume":2270,"transactions":9,"vwap":2268},"2025-07-16",33.925,33.915,0.156,900,{"date":2272,"open":2273,"high":2273,"low":2274,"close":2274,"change":2275,"percent_change":2276,"volume":1127,"transactions":9,"vwap":2274},"2025-07-15",34.23,33.759,-0.44,-1.29,{"date":2278,"open":2258,"high":1801,"low":2279,"close":2280,"change":2281,"percent_change":513,"volume":1453,"transactions":9,"vwap":2280},"2025-07-14",34.091,34.199,-0.031,{"date":2283,"open":2244,"high":2244,"low":2284,"close":2273,"change":572,"percent_change":1001,"volume":1453,"transactions":9,"vwap":2273},"2025-07-11",34.196,{"date":2286,"open":1772,"high":1779,"low":2287,"close":2287,"change":2288,"percent_change":1748,"volume":753,"transactions":9,"vwap":2287},"2025-07-10",34.53,0.155,{"date":2290,"open":1801,"high":2248,"low":1801,"close":2248,"change":2291,"percent_change":1577,"volume":1077,"transactions":9,"vwap":2248},"2025-07-09",-0.035,{"date":2293,"open":2155,"high":2294,"low":2295,"close":2295,"change":838,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2295},"2025-07-08",34.47,34.41,0.82,4800,{"date":2299,"open":2300,"high":2300,"low":2233,"close":2301,"change":1796,"percent_change":1944,"volume":1171,"transactions":9,"vwap":2301},"2025-07-07",34.45,34.13,{"date":2303,"open":1854,"high":1854,"low":1854,"close":1854,"change":800,"percent_change":2304,"volume":2305,"transactions":9,"vwap":1854},"2025-07-03",0.3,100,{"date":2307,"open":2308,"high":2309,"low":2308,"close":2309,"change":1255,"percent_change":2310,"volume":1315,"transactions":9,"vwap":2309},"2025-07-02",34.11,34.475,0.83,{"date":2312,"open":2313,"high":2314,"low":2313,"close":2315,"change":2316,"percent_change":2163,"volume":2317,"transactions":9,"vwap":2315},"2025-07-01",33.57,34.229,34.19,0.569,29400,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2321,"change":2323,"percent_change":872,"volume":830,"transactions":9,"vwap":2321},"2025-06-30",33.54,33.621,33.481,0.351,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2329,"change":1008,"percent_change":70,"volume":1171,"transactions":9,"vwap":2329},"2025-06-27",33.35,33.434,33.23,33.27,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2333,"change":1987,"percent_change":1201,"volume":953,"transactions":9,"vwap":2333},"2025-06-26",33.11,33.2,33.09,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2338,"change":1201,"percent_change":2172,"volume":2270,"transactions":9,"vwap":2338},"2025-06-25",33.24,33.26,33.19,{"date":2341,"open":2342,"high":2343,"low":2342,"close":2344,"change":786,"percent_change":2345,"volume":1453,"transactions":9,"vwap":2344},"2025-06-24",33.359,33.5,33.44,0.97,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2349,"change":764,"percent_change":1489,"volume":794,"transactions":9,"vwap":2349},"2025-06-23",32.96,33.12,32.66,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2356,"change":1665,"percent_change":533,"volume":2357,"transactions":9,"vwap":2356},"2025-06-20",32.86,32.929,32.665,32.79,42000,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2363,"change":1156,"percent_change":845,"volume":780,"transactions":9,"vwap":2363},"2025-06-18",32.9,32.948,32.67,32.78,{"date":2365,"open":2366,"high":2367,"low":2350,"close":2368,"change":2369,"percent_change":2370,"volume":1127,"transactions":9,"vwap":2368},"2025-06-17",32.99,33.040001,32.7,-0.4,-1.21,{"date":2372,"open":2373,"high":2374,"low":2373,"close":2374,"change":2375,"percent_change":2376,"volume":753,"transactions":9,"vwap":2374},"2025-06-16",32.89,33.099998,0.391,1.2,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2381,"change":2382,"percent_change":1314,"volume":1825,"transactions":9,"vwap":2381},"2025-06-13",33.060001,33.15,32.709,-0.501,{"date":2384,"open":2385,"high":2386,"low":2385,"close":2387,"change":2388,"percent_change":2389,"volume":1083,"transactions":9,"vwap":2387},"2025-06-12",33.080002,33.25,33.21,0.073,0.22,{"date":2391,"open":2338,"high":2338,"low":2367,"close":2392,"change":2393,"percent_change":2394,"volume":2178,"transactions":9,"vwap":2392},"2025-06-11",33.137,-0.143,-0.43,{"date":2396,"open":2334,"high":2397,"low":2334,"close":2397,"change":2398,"percent_change":2399,"volume":1380,"transactions":9,"vwap":2397},"2025-06-10",33.28,0.303,0.92,{"date":2401,"open":2402,"high":2367,"low":2402,"close":2403,"change":2404,"percent_change":37,"volume":1009,"transactions":9,"vwap":2403},"2025-06-09",32.81,32.977,0.217,{"date":2406,"open":2407,"high":2408,"low":2350,"close":2409,"change":1421,"percent_change":2410,"volume":919,"transactions":9,"vwap":2409},"2025-06-06",32.73,32.82,32.76,1.11,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":1027,"percent_change":552,"volume":953,"transactions":9,"vwap":2416},"2025-06-05",32.45,32.58,32.355,32.4,{"date":2418,"open":2419,"high":2419,"low":2420,"close":2413,"change":2421,"percent_change":902,"volume":1098,"transactions":9,"vwap":2413},"2025-06-04",32.6,32.415,-0.039,{"date":2423,"open":2424,"high":2425,"low":2424,"close":2426,"change":2427,"percent_change":1570,"volume":2428,"transactions":9,"vwap":2426},"2025-06-03",32.411,32.55,32.489,0.299,6800,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2432,"change":1156,"percent_change":1849,"volume":895,"transactions":9,"vwap":2432},"2025-06-02",31.908,32.19,31.86,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2437,"change":2439,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2437},"2025-05-30",31.969,32.11,31.88,-0.013,-0.04,16600,{"date":2443,"open":2432,"high":2432,"low":2444,"close":2445,"change":2089,"percent_change":1577,"volume":830,"transactions":9,"vwap":2445},"2025-05-29",31.894,32.123,{"date":2447,"open":2448,"high":2448,"low":2449,"close":2450,"change":2451,"percent_change":232,"volume":1049,"transactions":9,"vwap":2450},"2025-05-28",32.545,32.099998,32.155,-0.335,{"date":2453,"open":2454,"high":2455,"low":2454,"close":2455,"change":156,"percent_change":2456,"volume":1127,"transactions":9,"vwap":2455},"2025-05-27",32.22,32.49,2.11,{"date":2458,"open":2459,"high":2459,"low":2459,"close":2459,"change":86,"percent_change":1330,"volume":974,"transactions":9,"vwap":2459},"2025-05-23",31.82,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":2129,"percent_change":321,"volume":1476,"transactions":9,"vwap":2465},"2025-05-22",32.125,32.252,31.981,32.060001,{"date":2467,"open":2468,"high":2469,"low":2454,"close":2454,"change":2470,"percent_change":2471,"volume":780,"transactions":9,"vwap":2454},"2025-05-21",32.645,32.764,-0.7,-2.13,{"date":2473,"open":2474,"high":2475,"low":2408,"close":2476,"change":2477,"percent_change":1665,"volume":773,"transactions":9,"vwap":2476},"2025-05-20",32.957,33.0099983,32.92,0.004,{"date":2479,"open":2480,"high":2481,"low":2480,"close":2482,"change":2483,"percent_change":1577,"volume":2484,"transactions":9,"vwap":2482},"2025-05-19",32.61,33.02,32.916,-0.034,24200,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2488,"change":2490,"percent_change":242,"volume":1380,"transactions":9,"vwap":2488},"2025-05-16",32.761,32.95,32.69,0.251,{"date":2492,"open":2493,"high":2494,"low":2493,"close":2494,"change":2495,"percent_change":2496,"volume":2178,"transactions":9,"vwap":2494},"2025-05-15",32.625,32.699,0.288,0.89,{"date":2498,"open":2499,"high":2500,"low":2424,"close":2424,"change":2501,"percent_change":809,"volume":940,"transactions":9,"vwap":2424},"2025-05-14",32.455,32.465,-0.209,{"date":2503,"open":2407,"high":2402,"low":2504,"close":2504,"change":2011,"percent_change":2011,"volume":2505,"transactions":9,"vwap":2504},"2025-05-13",32.62,14500,{"date":2507,"open":2508,"high":2504,"low":2509,"close":2504,"change":1048,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2504},"2025-05-12",32.54,32.43,3.59,13600,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2517,"change":166,"percent_change":2518,"volume":940,"transactions":9,"vwap":2517},"2025-05-09",31.59,31.75,31.47,31.49,0.64,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2522,"change":1408,"percent_change":2296,"volume":940,"transactions":9,"vwap":2522},"2025-05-08",31.25,31.29,31.24,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":1133,"percent_change":1462,"volume":174,"transactions":9,"vwap":2529},"2025-05-07",30.949,31.040001,30.9,31.034,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2535,"change":2536,"percent_change":2537,"volume":1358,"transactions":9,"vwap":2535},"2025-05-06",30.966,30.971,30.8,30.849,-0.251,-0.81,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2542,"change":2111,"percent_change":2543,"volume":1380,"transactions":9,"vwap":2542},"2025-05-05",31.216,31.293,31.1,-0.61,{"date":2545,"open":2546,"high":2522,"low":2546,"close":2522,"change":120,"percent_change":2547,"volume":953,"transactions":9,"vwap":2522},"2025-05-02",31.11,2.05,{"date":2549,"open":2550,"high":2550,"low":2551,"close":2551,"change":1201,"percent_change":2552,"volume":765,"transactions":9,"vwap":2551},"2025-05-01",30.865,30.66,-0.58,{"date":2554,"open":2555,"high":2556,"low":2555,"close":2556,"change":2557,"percent_change":1747,"volume":2178,"transactions":9,"vwap":2556},"2025-04-30",30.359,30.84,0.05,{"date":2559,"open":2560,"high":2561,"low":2560,"close":2562,"change":837,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2562},"2025-04-29",30.56,30.879,30.79,0.37,19600,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2570,"change":2571,"percent_change":442,"volume":2572,"transactions":9,"vwap":2570},"2025-04-28",30.661,30.73,30.394,30.676,0.116,17200,{"date":2574,"open":2575,"high":2560,"low":2575,"close":2560,"change":331,"percent_change":822,"volume":2212,"transactions":9,"vwap":2560},"2025-04-25",30.455,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2579,"change":2581,"percent_change":1076,"volume":1049,"transactions":9,"vwap":2579},"2025-04-24",30.48,30.63,30.41,0.74,{"date":180,"open":2583,"high":2584,"low":176,"close":2585,"change":1069,"percent_change":2276,"volume":2586,"transactions":9,"vwap":2585},30.28,30.37,29.89,5600]