[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ROE":3,"homepage-market-summary":30,"stock-historical-ROE":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"ROE","2026-10-07",{"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},"EA Series Trust Astoria US Equal Weight Quality Kings ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.7928,0.347656,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},43.54,43.5,43.63,43.41,43.866,-0.326,-0.74,20785.059464,44.42,33.114,32216.91375272619,92.2,800,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":39},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},28.643,28525,10411462.265687,50.71,"2025-04-25",[183,186,196,206,217,228,237,246,256,266,277,288,298,308,318,327,338,346,354,361,370,379,388,397,407,416,425,434,443,454,465,474,483,491,499,509,519,529,539,549,559,569,576,586,597,605,612,622,632,642,652,662,672,682,691,699,709,717,726,734,741,751,759,766,773,781,788,795,803,810,816,822,830,837,844,851,860,869,876,883,889,895,902,911,920,929,937,943,951,958,966,972,980,987,993,1001,1009,1015,1023,1031,1038,1046,1054,1062,1071,1078,1087,1094,1101,1108,1116,1123,1132,1140,1149,1156,1164,1173,1181,1190,1198,1205,1213,1219,1225,1233,1241,1248,1256,1263,1271,1278,1287,1295,1302,1309,1317,1324,1332,1340,1347,1355,1362,1369,1375,1382,1387,1394,1400,1408,1415,1422,1431,1438,1447,1455,1462,1470,1477,1484,1491,1497,1505,1512,1519,1527,1532,1538,1547,1554,1561,1567,1573,1580,1585,1591,1598,1604,1612,1618,1625,1633,1638,1643,1648,1654,1660,1668,1675,1682,1689,1695,1700,1707,1712,1716,1723,1728,1736,1743,1749,1756,1763,1771,1778,1785,1792,1799,1804,1810,1816,1824,1831,1840,1846,1850,1858,1864,1872,1880,1887,1895,1902,1909,1915,1924,1930,1938,1946,1953,1961,1969,1977,1982,1988,1994,2001,2007,2010,2017,2024,2031,2040,2047,2055,2062,2069,2075,2083,2089,2095,2101,2109,2113,2119,2125,2130,2139,2145,2150,2157,2164,2168,2172,2177,2182,2189,2195,2203,2210,2215,2220,2227,2233,2240,2244,2252,2257,2264,2271,2279,2285,2292,2299,2307,2311,2317,2322,2327,2333,2340,2346,2352,2357,2363,2370,2377,2383,2391,2399,2407,2414,2422,2429,2435,2443,2450,2456,2461,2469,2475,2480,2484,2489,2495,2500,2507,2514,2520,2526,2533,2538,2544,2551,2558,2564,2571,2577,2584,2591,2599,2605,2610,2616,2621,2626,2633,2637,2642,2649,2655,2660,2665,2668,2673,2679,2685,2691,2697,2702,2707,2709,2714,2722,2727,2733,2739,2746,2752,2757,2763,2768,2774,2780,2786],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},163,43.5374,{"date":187,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-06",43.84,44.02,43.835,0.2265,0.52,33564.019463,233,43.9075,{"date":197,"open":20,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-05",43.705,43.3599,43.6395,0.3748,0.87,27476.190463,215,43.5567,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-02",43.2,43.2801,43.1999,43.2647,0.3824,0.89,22058.919895,151,43.2379,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-01",42.65,42.92,42.42,42.8823,0.307,0.72,24505.069354,250,42.7183,{"date":229,"open":230,"high":230,"low":231,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-30",42.87,42.5753,-0.1447,-0.34,17859.036,122,42.6932,{"date":238,"open":239,"high":239,"low":240,"close":241,"change":242,"percent_change":72,"volume":243,"transactions":244,"vwap":245},"2026-09-29",42.86,42.525,42.72,0.0285,25375.22082,316,42.6737,{"date":247,"open":248,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-28",42.81,42.59,42.6915,-0.4444,-1.03,9177.799,129,42.7405,{"date":257,"open":258,"high":259,"low":258,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-25",42.89,43.18,43.1359,0.2889,0.67,8908.243083,97,43.0256,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-24",42.78,42.98,42.77,42.847,-0.1891,-0.44,15273.8905,120,42.8598,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-23",43.04,43.23,43.02,43.0361,-0.1979,-0.46,19135.5708,96,43.1611,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":121,"volume":295,"transactions":296,"vwap":297},"2026-09-22",43.3,43.339,43.11,43.234,-0.0514,28951.570745,147,43.1927,{"date":299,"open":300,"high":301,"low":300,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-21",42.97,43.36,43.2854,0.4454,1.04,152507.5544,282,43.2835,{"date":309,"open":310,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-18",42.93,42.615,42.84,-0.0327,-0.08,21839.2458,170,42.7429,{"date":319,"open":320,"high":320,"low":321,"close":322,"change":323,"percent_change":262,"volume":324,"transactions":325,"vwap":326},"2026-09-17",42.935,42.8407,42.8727,0.2868,18473.81362,168,42.8839,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-16",42.95,42.969,42.3606,42.5859,-0.1741,-0.41,30848.6971,174,42.8458,{"date":339,"open":340,"high":340,"low":341,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":215,"vwap":345},"2026-09-15",43.03,42.76,-0.2221,-0.52,21883.9781,42.8101,{"date":347,"open":230,"high":292,"low":230,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-14",42.9821,-0.3363,-0.78,39578.406485,369,43.0046,{"date":355,"open":208,"high":301,"low":208,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":215,"vwap":360},"2026-09-11",43.3184,0.5865,1.37,19553.332697,43.3112,{"date":362,"open":363,"high":329,"low":364,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-10",42.7796,42.7319,-0.3799,-0.88,13965.79415,162,42.8459,{"date":371,"open":372,"high":372,"low":373,"close":374,"change":375,"percent_change":126,"volume":376,"transactions":377,"vwap":378},"2026-09-09",43.37,43.07,43.1118,-0.2497,25273.7577,182,43.1676,{"date":380,"open":381,"high":17,"low":382,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-08",43.39,43.3615,-0.1585,-0.36,18581.6489,198,43.4563,{"date":389,"open":390,"high":391,"low":392,"close":390,"change":393,"percent_change":394,"volume":395,"transactions":184,"vwap":396},"2026-09-04",43.52,43.59,43.46,-0.0998,-0.23,13334.5967,43.5251,{"date":398,"open":399,"high":400,"low":399,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-03",43.17,43.65,43.6198,0.4898,1.14,24055.4756,351,43.4948,{"date":408,"open":292,"high":399,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-02",43.0399,43.13,0.13,0.3,14299.1396,172,43.1314,{"date":417,"open":418,"high":418,"low":329,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-01",43.25,43,-0.3851,-0.89,41289.6896,370,43.0596,{"date":426,"open":372,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":296,"vwap":433},"2026-08-31",43.43,43.28,43.3851,-0.1429,-0.33,15528.6377,43.3693,{"date":435,"open":436,"high":437,"low":392,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":377,"vwap":442},"2026-08-28",43.72,43.795,43.528,-0.2763,-0.63,25093.665191,43.5522,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-27",43.8,43.86,43.7501,43.8043,-0.0708,-0.16,9781.979258,128,43.8045,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-26",43.765,43.95,43.73,43.8751,0.1721,0.39,9125.9597,141,43.8342,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":412,"volume":472,"transactions":316,"vwap":473},"2026-08-25",43.66,43.78,43.5238,43.703,0.1288,22457.0987,43.6645,{"date":475,"open":476,"high":477,"low":476,"close":478,"change":479,"percent_change":38,"volume":480,"transactions":481,"vwap":482},"2026-08-24",43.4262,43.5997,43.5742,-0.0958,35165.3821,165,43.5407,{"date":484,"open":467,"high":485,"low":390,"close":486,"change":487,"percent_change":224,"volume":488,"transactions":489,"vwap":490},"2026-08-21",43.74,43.67,0.3125,40663.6452,266,43.655,{"date":492,"open":390,"high":493,"low":494,"close":494,"change":495,"percent_change":53,"volume":496,"transactions":497,"vwap":498},"2026-08-20",43.58,43.3575,-0.2892,8604.2645,86,43.4945,{"date":500,"open":501,"high":502,"low":503,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-19",43.725,43.87,43.6467,-0.0483,-0.11,11235.4635,115,43.769,{"date":510,"open":511,"high":512,"low":513,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-18",43.91,43.93,43.695,-0.5557,-1.26,17784.364893,166,43.8156,{"date":520,"open":521,"high":25,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-17",44.34,44.22,44.2507,-0.0635,-0.14,25941.1855,211,44.3212,{"date":530,"open":531,"high":532,"low":531,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-14",44.2,44.4,44.3142,0.0407,0.09,13188.6355,133,44.308,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":528},"2026-08-13",44.24,44.415,44.235,44.2735,0.1906,0.43,28515.3285,201,{"date":550,"open":551,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-12",44.25,44.04,44.0829,0.1931,0.44,26468.1805,220,44.1058,{"date":560,"open":561,"high":562,"low":446,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-11",43.97,44.1,43.8898,0.0198,0.05,8597.7795,125,43.9125,{"date":570,"open":502,"high":571,"low":502,"close":502,"change":572,"percent_change":535,"volume":573,"transactions":574,"vwap":575},"2026-08-10",44.01,0.0374,25868.019204,195,43.961,{"date":577,"open":578,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-07",43.92,43.68,43.8326,0.2726,0.63,44561.382692,110,43.6978,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-06",43.55,43.69,43.5368,43.56,0.0269,0.06,19144.4335,135,43.613,{"date":598,"open":599,"high":502,"low":390,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":184,"vwap":604},"2026-08-05",43.83,43.5331,-0.0269,-0.06,19050.7415,43.7727,{"date":606,"open":607,"high":486,"low":607,"close":591,"change":88,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-04",43.01,2.13,24926.396778,281,43.3407,{"date":613,"open":614,"high":615,"low":616,"close":219,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-03",42.22,42.71,42.21,0.4124,0.98,22313.4855,196,42.519,{"date":623,"open":624,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-31",42.34,42.08,42.2376,0.2114,0.5,16391.7805,93,42.2579,{"date":633,"open":634,"high":635,"low":636,"close":635,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-30",41.794,42.0262,41.665,0.5162,1.24,8440.2965,117,41.8673,{"date":643,"open":644,"high":645,"low":646,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-29",42.12,42.15,41.51,-0.6434,-1.53,18344.6565,197,41.793,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":377,"vwap":661},"2026-07-28",41.79,42.16,41.77,42.1534,0.0581,0.14,93435.5555,42.0918,{"date":663,"open":664,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-27",42.25,41.8,42.0953,0.214,0.51,26729.2465,362,41.9507,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":411,"volume":679,"transactions":680,"vwap":681},"2026-07-24",41.96,42.17,41.845,41.8813,0.0557,22363.5995,143,42.0317,{"date":683,"open":684,"high":684,"low":685,"close":686,"change":687,"percent_change":273,"volume":688,"transactions":689,"vwap":690},"2026-07-23",42,41.645,41.8256,-0.1858,7722.3083,114,41.8783,{"date":692,"open":665,"high":693,"low":665,"close":694,"change":695,"percent_change":-6,"volume":696,"transactions":697,"vwap":698},"2026-07-22",42.23,42.0114,-0.0009,11306.3083,142,42.0701,{"date":700,"open":701,"high":702,"low":701,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-21",41.71,42.05,42.0123,0.5849,1.41,43003.109673,149,41.9533,{"date":710,"open":654,"high":654,"low":711,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-20",41.4274,-0.1292,-0.31,38583.9843,295,41.5771,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":723,"percent_change":101,"volume":724,"transactions":567,"vwap":725},"2026-07-17",41.515,41.68,41.48,41.5566,-0.1253,9113.971358,41.5475,{"date":727,"open":728,"high":654,"low":728,"close":729,"change":730,"percent_change":394,"volume":731,"transactions":732,"vwap":733},"2026-07-16",41.56,41.6819,-0.0954,11040.6053,185,41.6637,{"date":735,"open":655,"high":655,"low":736,"close":737,"change":738,"percent_change":167,"volume":739,"transactions":574,"vwap":740},"2026-07-15",41.62,41.7773,-0.2886,43810.1983,41.6795,{"date":742,"open":743,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":749,"vwap":750},"2026-07-14",42.3099,42.02,42.0659,0.1359,0.32,16658.9673,112,42.1677,{"date":752,"open":655,"high":753,"low":754,"close":755,"change":106,"percent_change":756,"volume":757,"transactions":630,"vwap":758},"2026-07-13",42.164645,41.92,41.93,-1.13,8445.928401,42.0243,{"date":760,"open":761,"high":762,"low":624,"close":763,"change":764,"percent_change":72,"volume":765,"transactions":9,"vwap":763},"2026-07-10",42.437,42.47,42.41,0.03,15300,{"date":767,"open":768,"high":769,"low":768,"close":770,"change":771,"percent_change":618,"volume":772,"transactions":9,"vwap":770},"2026-07-09",42.2,42.515,42.38,0.411,14900,{"date":774,"open":656,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-08",41.99,41.64,41.969,-0.021,-0.05,51800,{"date":782,"open":783,"high":783,"low":784,"close":775,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":775},"2026-07-07",42.28,41.91,-0.407,-0.96,43900,{"date":789,"open":655,"high":790,"low":655,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-06",42.46,42.397,0.424,1.01,63400,{"date":796,"open":797,"high":219,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-02",42.48,41.67,41.973,-0.347,-0.82,24200,{"date":804,"open":805,"high":805,"low":806,"close":807,"change":713,"percent_change":808,"volume":809,"transactions":9,"vwap":807},"2026-07-01",42.63,42.3,42.32,-0.73,15400,{"date":811,"open":221,"high":812,"low":221,"close":805,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":805},"2026-06-30",42.7,0.288,0.68,56400,{"date":817,"open":755,"high":818,"low":755,"close":819,"change":820,"percent_change":618,"volume":821,"transactions":9,"vwap":819},"2026-06-29",42.37,42.342,0.41,14000,{"date":823,"open":824,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-26",42.14,41.9,41.932,-0.356,-0.84,9000,{"date":831,"open":832,"high":832,"low":616,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-25",42.602,42.288,0.385,0.92,18500,{"date":838,"open":839,"high":664,"low":840,"close":841,"change":842,"percent_change":505,"volume":843,"transactions":9,"vwap":841},"2026-06-24",41.94,41.7,41.903,-0.047,8300,{"date":845,"open":846,"high":655,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-23",41.72,41.95,-0.93,-2.17,19000,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-22",42.9,43.029999,42.675,42.88,0.332,0.78,59600,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-18",42.68,42.715,42.5,42.548,0.456,1.08,14100,{"date":870,"open":871,"high":268,"low":872,"close":873,"change":874,"percent_change":95,"volume":875,"transactions":9,"vwap":873},"2026-06-17",42.64,42.080002,42.091999,-0.325,4800,{"date":877,"open":878,"high":300,"low":879,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-16",42.905,42.417,-0.393,-0.92,5900,{"date":884,"open":310,"high":885,"low":270,"close":248,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":248},"2026-06-15",42.949,0.611,1.45,57800,{"date":890,"open":891,"high":783,"low":784,"close":892,"change":893,"percent_change":213,"volume":894,"transactions":9,"vwap":892},"2026-06-12",42.055,42.199,0.373,11700,{"date":896,"open":146,"high":897,"low":898,"close":897,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":897},"2026-06-11",41.826,41.09,1.113,2.73,3800,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-10",41.41,41.54,40.68,40.713,-0.667,-1.61,22200,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-09",41.915,42.09,40.3,41.38,-0.081,-0.2,52600,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-08",41.53,41.81,41.435,41.461,0.301,0.73,27700,{"date":930,"open":931,"high":932,"low":933,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-05",41.85,42.099998,41.16,-1.42,-3.33,6500,{"date":938,"open":939,"high":862,"low":939,"close":940,"change":941,"percent_change":535,"volume":942,"transactions":9,"vwap":940},"2026-06-04",42.29,42.58,0.037,8600,{"date":944,"open":945,"high":862,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-03",42.493,42.45,42.543,-0.018,-0.04,5100,{"date":952,"open":953,"high":940,"low":768,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-02",42.26,42.561,0.464,1.1,12000,{"date":959,"open":755,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-01",42.19,41.89,42.097,0.188,0.45,20900,{"date":967,"open":968,"high":644,"low":665,"close":969,"change":970,"percent_change":971,"volume":836,"transactions":9,"vwap":969},"2026-05-29",41.88,41.909,0.439,1.06,{"date":973,"open":974,"high":840,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-05-28",41.23,41.21,41.47,0.093,0.22,11200,{"date":981,"open":982,"high":982,"low":983,"close":984,"change":985,"percent_change":157,"volume":986,"transactions":9,"vwap":984},"2026-05-27",41.52,41.33,41.377,-0.101,17900,{"date":988,"open":646,"high":646,"low":904,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-26",41.478,0.598,1.46,6700,{"date":994,"open":995,"high":996,"low":995,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-22",40.59,40.93,40.88,0.6,1.49,8000,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1004,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1004},"2026-05-21",40.095001,40.28,39.94,0.34,0.85,10900,{"date":1010,"open":1011,"high":1005,"low":1011,"close":1005,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1005},"2026-05-20",39.44,0.578,1.47,6100,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":829,"transactions":9,"vwap":1020},"2026-05-19",39.17,39.56,39.09,39.362,-0.208,-0.53,{"date":1024,"open":1025,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-18",39.635,39.319,39.57,-0.165,-0.42,21900,{"date":1032,"open":1033,"high":1005,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":928,"transactions":9,"vwap":1035},"2026-05-15",39.76,39.7,39.735,-0.498,-1.24,{"date":1039,"open":1040,"high":1041,"low":1040,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-14",40.060001,40.368,40.233,0.274,0.69,15000,{"date":1047,"open":1048,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-13",40.080002,39.84,39.959,0.007,0.02,27200,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1057,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1057},"2026-05-12",39.95,39.952,39.43,-0.241,-0.6,7900,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-11",40.084999,40.24,40.040001,40.193,0.341,0.86,87100,{"date":1072,"open":1034,"high":1073,"low":1034,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-08",39.91,39.852,0.322,0.81,5500,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-05-07",39.73,39.845,39.42,39.53,-0.409,-1.02,7500,{"date":1088,"open":1040,"high":1040,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-05-06",39.62,39.939,0.099,0.25,8800,{"date":1095,"open":1096,"high":1097,"low":1096,"close":1049,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1049},"2026-05-05",39.58,39.97,0.485,1.23,7200,{"date":1102,"open":1058,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1086,"transactions":9,"vwap":1105},"2026-05-04",39.59,39.26,39.355,-0.073,-0.19,{"date":1109,"open":1110,"high":1111,"low":1110,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-05-01",39.39,39.49,39.428,0.078,0.2,5400,{"date":1117,"open":1118,"high":1119,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-04-30",38.61,39.35,0.739,1.91,6800,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-04-29",38.64,38.659,38.48,38.611,0.092,0.24,4300,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":252,"volume":1139,"transactions":9,"vwap":1137},"2026-04-28",38.55,38.7,38.37,38.519,-0.401,10800,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-04-27",39.02,39.025002,38.78,38.92,-0.102,-0.26,112300,{"date":1150,"open":1151,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1100,"transactions":9,"vwap":1153},"2026-04-24",39.25,38.91,39.021999,-0.026,-0.07,{"date":1157,"open":1158,"high":1159,"low":1158,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-04-23",38.89,39.21,39.048,0.088,0.23,13100,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-04-22",38.985,39.029999,38.805,38.96,0.222,0.57,19600,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":450,"volume":1180,"transactions":9,"vwap":1178},"2026-04-21",38.84,39.060001,38.69,38.738,-0.062,140300,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-04-20",38.74,38.81,38.68,38.8,0.075,0.19,16800,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":965,"transactions":9,"vwap":1195},"2026-04-17",38.62,38.82,38.41,38.725,0.508,1.33,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1171,"volume":1093,"transactions":9,"vwap":1203},"2026-04-16",38.035,38.24,37.975,38.217,0.217,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":535,"volume":1212,"transactions":9,"vwap":1210},"2026-04-15",37.87,38.02,37.79,38,0.036,3500,{"date":1214,"open":1215,"high":1210,"low":1215,"close":1216,"change":1217,"percent_change":1076,"volume":1218,"transactions":9,"vwap":1216},"2026-04-14",37.66,37.964,0.304,9300,{"date":1220,"open":1221,"high":1215,"low":1221,"close":1215,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1215},"2026-04-13",36.96,0.617,1.67,860900,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":842,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1230},"2026-04-10",37.07,37.165,37.0099983,37.042999,-0.13,5300,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":747,"volume":1240,"transactions":9,"vwap":1238},"2026-04-09",36.97,37.2,36.94,37.09,0.12,10700,{"date":1242,"open":1238,"high":1243,"low":1244,"close":1235,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1235},"2026-04-08",37.099998,36.82,0.941,2.61,20000,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":659,"volume":1255,"transactions":9,"vwap":1253},"2026-04-07",35.82,36.029999,35.77,36.028999,0.052,18900,{"date":1257,"open":1258,"high":1259,"low":1250,"close":1260,"change":1261,"percent_change":1262,"volume":986,"transactions":9,"vwap":1260},"2026-04-06",35.85,36,35.977,0.207,0.58,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1252,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1252},"2026-04-02",35.2,35.99,35.165,0.15,0.42,15500,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1275,"change":1188,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1275},"2026-04-01",35.68,35.9,35.62,0.54,724400,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-03-31",34.86,35.47,34.74,35.43,0.948,2.75,30200,{"date":1288,"open":1289,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-03-30",34.96,34.37,34.482,-0.621,-1.77,19800,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":713,"percent_change":366,"volume":1301,"transactions":9,"vwap":1300},"2026-03-27",35.23,35.38,35.040001,35.103,14800,{"date":1303,"open":1252,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1086,"transactions":9,"vwap":1306},"2026-03-26",35.941,35.4,35.413,-0.728,-2.01,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":412,"volume":1316,"transactions":9,"vwap":1314},"2026-03-25",36.34,36.35,36.060001,36.141,0.109,7000,{"date":1318,"open":1319,"high":1320,"low":1319,"close":1321,"change":1322,"percent_change":73,"volume":1323,"transactions":9,"vwap":1321},"2026-03-24",35.66,36.14,36.032001,0.168,17500,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":955,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1329},"2026-03-23",35.87,36.31,35.771,35.864,1.31,35900,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1305,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1305},"2026-03-20",35.547,35.76,35.345,-0.59,-1.64,11600,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1266,"change":1345,"percent_change":1346,"volume":1122,"transactions":9,"vwap":1266},"2026-03-19",35.57,36.108,35.565,0.125,0.35,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-03-18",36.3,36.33,35.865,-0.561,-1.54,12500,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1359,"change":1360,"percent_change":1361,"volume":1316,"transactions":9,"vwap":1359},"2026-03-17",36.56,36.574,36.426,0.133,0.37,{"date":1363,"open":1350,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":111,"volume":1368,"transactions":9,"vwap":1366},"2026-03-16",36.451,36.24,36.293,0.371,8500,{"date":1370,"open":1371,"high":1371,"low":1372,"close":1373,"change":1374,"percent_change":145,"volume":765,"transactions":9,"vwap":1373},"2026-03-13",36.226,35.92,35.922,-0.008,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1379,"change":1380,"percent_change":1381,"volume":1045,"transactions":9,"vwap":1379},"2026-03-12",36.02,36.18,35.93,-0.49,-1.35,{"date":1383,"open":1384,"high":1384,"low":1312,"close":1385,"change":1386,"percent_change":162,"volume":1061,"transactions":9,"vwap":1385},"2026-03-11",36.615,36.42,-0.092,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":1021,"percent_change":1393,"volume":1122,"transactions":9,"vwap":1392},"2026-03-10",36.66,36.936,36.51,36.512,-0.57,{"date":1395,"open":1396,"high":1397,"low":1252,"close":1397,"change":1367,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1397},"2026-03-09",35.88,36.72,1.02,61900,{"date":1401,"open":1402,"high":1403,"low":1365,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-03-06",36.281,36.58,36.349,-0.581,-1.57,17600,{"date":1409,"open":1410,"high":1411,"low":1384,"close":1412,"change":713,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1412},"2026-03-05",37.13,37.24,36.93,-0.83,6900,{"date":1416,"open":1417,"high":1418,"low":1417,"close":1411,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1411},"2026-03-04",37,37.33,0.364,0.99,10500,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-03-03",36.6,37.040001,36.335,36.876,-0.648,-1.73,17200,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1434,"change":1436,"percent_change":1393,"volume":1437,"transactions":9,"vwap":1434},"2026-03-02",37.47,37.524,37.31,-0.214,12700,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-02-27",37.595,37.78,37.53,37.738,-0.005,-0.01,51600,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":713,"volume":1454,"transactions":9,"vwap":1452},"2026-02-26",37.6,37.77,37.4,37.743,-0.118,14200,{"date":1456,"open":1441,"high":1457,"low":1458,"close":1459,"change":1460,"percent_change":546,"volume":1461,"transactions":9,"vwap":1459},"2026-02-25",37.92,37.72,37.861,0.163,23400,{"date":1463,"open":1464,"high":1465,"low":1418,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2026-02-24",37.43,37.75,37.698,0.287,0.77,23500,{"date":1471,"open":1472,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":1030,"transactions":9,"vwap":1474},"2026-02-23",37.822,37.285,37.411,-0.443,-1.17,{"date":1478,"open":1479,"high":1480,"low":1479,"close":1481,"change":1482,"percent_change":1483,"volume":1045,"transactions":9,"vwap":1481},"2026-02-20",37.54,37.89,37.854,0.264,0.7,{"date":1485,"open":1486,"high":1449,"low":1451,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-02-19",37.52,37.59,-0.103,-0.27,37100,{"date":1492,"open":1440,"high":1493,"low":1479,"close":1494,"change":1495,"percent_change":546,"volume":1496,"transactions":9,"vwap":1494},"2026-02-18",37.9,37.693,0.162,22700,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":764,"volume":1504,"transactions":9,"vwap":1502},"2026-02-17",37.41,37.68,37.17,37.531,0.013,84500,{"date":1506,"open":1243,"high":1507,"low":1243,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-02-13",37.694,37.518,0.435,1.17,8100,{"date":1513,"open":1210,"high":1210,"low":1514,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2026-02-12",37.049999,37.083,-0.674,-1.79,9400,{"date":1520,"open":1521,"high":1450,"low":1522,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2026-02-11",37.76,37.425,37.757,0.422,1.13,18100,{"date":1528,"open":1433,"high":1529,"low":1530,"close":1530,"change":1531,"percent_change":525,"volume":1294,"transactions":9,"vwap":1530},"2026-02-10",37.5,37.335,-0.051,{"date":1533,"open":1534,"high":1535,"low":1534,"close":1536,"change":1254,"percent_change":659,"volume":1537,"transactions":9,"vwap":1536},"2026-02-09",37.22,37.515,37.386,22300,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2026-02-06",36.955,37.37,36.89,37.334,1.051,2.9,38700,{"date":1548,"open":1549,"high":1549,"low":1378,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2026-02-05",36.5,36.283,-0.184,-0.5,13400,{"date":1555,"open":1556,"high":1556,"low":1557,"close":1558,"change":1138,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1558},"2026-02-04",36.88,36.12,36.467,-1.09,33600,{"date":1562,"open":1417,"high":1563,"low":1549,"close":1564,"change":1565,"percent_change":394,"volume":1566,"transactions":9,"vwap":1564},"2026-02-03",37.021,36.868,-0.086,19400,{"date":1568,"open":1569,"high":1417,"low":1569,"close":1570,"change":546,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1570},"2026-02-02",36.39,36.954,1.18,19200,{"date":1574,"open":1556,"high":1556,"low":1575,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2026-01-30",36.36,36.524,-0.546,-1.47,16900,{"date":1581,"open":1582,"high":1582,"low":1583,"close":1227,"change":949,"percent_change":505,"volume":1584,"transactions":9,"vwap":1227},"2026-01-29",37.21,36.67,48200,{"date":1586,"open":1587,"high":1588,"low":1514,"close":1589,"change":978,"percent_change":998,"volume":1590,"transactions":9,"vwap":1589},"2026-01-28",37.114,37.14,37.11,25300,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1542,"change":1239,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1542},"2026-01-27",36.835,36.95,36.826,0.33,23000,{"date":1599,"open":1600,"high":1601,"low":1600,"close":1602,"change":978,"percent_change":998,"volume":1603,"transactions":9,"vwap":1602},"2026-01-26",36.61,36.84,36.77,35300,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":525,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1609},"2026-01-23",36.545,36.625,36.41,36.55,-0.38,16000,{"date":1613,"open":1614,"high":1412,"low":1609,"close":1615,"change":1616,"percent_change":1617,"volume":1323,"transactions":9,"vwap":1615},"2026-01-22",36.9,36.69,0.1,0.27,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":555,"percent_change":1624,"volume":1316,"transactions":9,"vwap":1623},"2026-01-21",36.46,36.609,36.29,36.59,1.22,{"date":1626,"open":1627,"high":1628,"low":1557,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2026-01-20",36.17,36.52,36.15,-0.606,-1.65,39700,{"date":1634,"open":1556,"high":1635,"low":1636,"close":1637,"change":1106,"percent_change":918,"volume":979,"transactions":9,"vwap":1637},"2026-01-16",36.91,36.68,36.756,{"date":1639,"open":1412,"high":1640,"low":1641,"close":1641,"change":1130,"percent_change":1642,"volume":1597,"transactions":9,"vwap":1641},"2026-01-15",37.064999,36.829,0.66,{"date":1644,"open":1403,"high":1600,"low":1312,"close":1645,"change":1646,"percent_change":145,"volume":1647,"transactions":9,"vwap":1645},"2026-01-14",36.589,-0.009,15200,{"date":1649,"open":1602,"high":1602,"low":1650,"close":1651,"change":1652,"percent_change":450,"volume":1653,"transactions":9,"vwap":1651},"2026-01-13",36.54,36.598,-0.057,38100,{"date":1655,"open":1349,"high":1656,"low":1349,"close":1657,"change":1658,"percent_change":224,"volume":1659,"transactions":9,"vwap":1657},"2026-01-12",36.678,36.655,0.263,35200,{"date":1661,"open":1662,"high":1663,"low":1662,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2026-01-09",36.16,36.45,36.392,0.433,1.2,37800,{"date":1669,"open":1670,"high":1259,"low":1326,"close":1671,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1671},"2026-01-08",35.91,35.959,-0.065,-0.18,38600,{"date":1676,"open":1677,"high":1677,"low":1678,"close":1679,"change":1680,"percent_change":756,"volume":1681,"transactions":9,"vwap":1679},"2026-01-07",36.175,35.999,36.023998,-0.411,86800,{"date":1683,"open":1684,"high":1685,"low":1684,"close":1686,"change":1687,"percent_change":1688,"volume":1518,"transactions":9,"vwap":1686},"2026-01-06",35.974,36.459,36.435,0.469,1.3,{"date":1690,"open":1691,"high":1692,"low":1326,"close":1693,"change":1694,"percent_change":582,"volume":809,"transactions":9,"vwap":1693},"2026-01-05",35.96,36.040001,35.966,0.226,{"date":1696,"open":1697,"high":1335,"low":1697,"close":1698,"change":73,"percent_change":1197,"volume":1699,"transactions":9,"vwap":1698},"2026-01-02",35.53,35.74,659000,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1704,"change":1705,"percent_change":1706,"volume":1511,"transactions":9,"vwap":1704},"2025-12-31",35.52,35.524,35.27,-0.37,-1.04,{"date":1708,"open":1709,"high":1709,"low":1710,"close":1710,"change":602,"percent_change":1711,"volume":1511,"transactions":9,"vwap":1710},"2025-12-30",35.73,35.64,-0.17,{"date":1713,"open":1258,"high":1258,"low":1319,"close":1714,"change":1715,"percent_change":1393,"volume":1218,"transactions":9,"vwap":1714},"2025-12-29",35.7,-0.203,{"date":1717,"open":1274,"high":1718,"low":1258,"close":1719,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1719},"2025-12-26",35.929,35.903,0.001,0,4600,{"date":1724,"open":1725,"high":1670,"low":1725,"close":1726,"change":1727,"percent_change":964,"volume":1122,"transactions":9,"vwap":1726},"2025-12-24",35.78,35.902,0.161,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":1734,"percent_change":1107,"volume":1735,"transactions":9,"vwap":1733},"2025-12-23",35.69,35.75,35.6,35.741,-0.069,25500,{"date":1737,"open":1738,"high":1739,"low":1335,"close":1740,"change":1741,"percent_change":1742,"volume":1421,"transactions":9,"vwap":1740},"2025-12-22",35.83,35.89,35.81,0.251,0.71,{"date":1744,"open":1745,"high":1746,"low":1745,"close":1747,"change":1748,"percent_change":304,"volume":1122,"transactions":9,"vwap":1747},"2025-12-19",35.48,35.67,35.559,0.366,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":1755,"percent_change":88,"volume":1518,"transactions":9,"vwap":1754},"2025-12-18",35.34,35.491,35.16,35.193,0.316,{"date":1757,"open":1758,"high":1758,"low":1759,"close":1760,"change":1761,"percent_change":1762,"volume":1218,"transactions":9,"vwap":1760},"2025-12-17",35.37,34.87,34.877,-0.423,-1.2,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":1673,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1768},"2025-12-16",35.383,35.51,35.152,35.3,-0.51,22900,{"date":1772,"open":1773,"high":1773,"low":1774,"close":1745,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1745},"2025-12-15",35.63,35.461,0.073,0.21,15100,{"date":1779,"open":1691,"high":1691,"low":1780,"close":1781,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1781},"2025-12-12",35.349,35.407,-0.685,-1.9,12800,{"date":1786,"open":1250,"high":1787,"low":1252,"close":1788,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1788},"2025-12-11",36.124,36.091999,0.192,0.53,12600,{"date":1793,"open":1794,"high":1795,"low":1794,"close":1274,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1274},"2025-12-10",35.44,35.964,0.493,1.39,13600,{"date":1800,"open":1801,"high":1802,"low":1801,"close":1781,"change":1803,"percent_change":1616,"volume":1791,"transactions":9,"vwap":1781},"2025-12-09",35.39,35.59,0.034,{"date":1805,"open":1702,"high":1702,"low":1806,"close":1806,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1806},"2025-12-08",35.373,-0.052,-0.15,31300,{"date":1811,"open":1298,"high":1812,"low":1298,"close":1813,"change":1814,"percent_change":1815,"volume":882,"transactions":9,"vwap":1813},"2025-12-05",35.54,35.425,0.17,0.48,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":1822,"percent_change":1188,"volume":1823,"transactions":9,"vwap":1821},"2025-12-04",35.15,35.35,35.099998,35.255,0.066,15700,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":1830,"percent_change":820,"volume":1784,"transactions":9,"vwap":1829},"2025-12-03",35.12,35.21,34.95,35.189,0.143,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1836},"2025-12-02",35.125,35.18,34.91,35.046001,0.124,0.36,21500,{"date":1841,"open":1842,"high":1818,"low":1843,"close":1843,"change":1844,"percent_change":1845,"volume":942,"transactions":9,"vwap":1843},"2025-12-01",34.997,34.922,-0.192,-0.55,{"date":1847,"open":1289,"high":1833,"low":1289,"close":1848,"change":1776,"percent_change":998,"volume":1849,"transactions":9,"vwap":1848},"2025-11-28",35.114,2900,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":1856,"percent_change":1857,"volume":942,"transactions":9,"vwap":1855},"2025-11-26",34.761,35.044998,34.736,34.904,0.368,1.07,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":1361,"percent_change":867,"volume":829,"transactions":9,"vwap":1863},"2025-11-25",34.205,34.58,34.18,34.536,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":1870,"percent_change":1871,"volume":1770,"transactions":9,"vwap":1869},"2025-11-24",34,34.243,33.955,34.166,0.541,1.61,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":1878,"percent_change":1879,"volume":1339,"transactions":9,"vwap":1877},"2025-11-21",33.25,33.85,33.23,33.625,0.511,1.54,{"date":1881,"open":1882,"high":1883,"low":26,"close":26,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":26},"2025-11-20",34.39,34.41,-0.748,-2.21,23200,{"date":1888,"open":1889,"high":1890,"low":1889,"close":1891,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1891},"2025-11-19",33.73,34.040001,33.862,0.097,0.29,301500,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":1901,"percent_change":150,"volume":1163,"transactions":9,"vwap":1900},"2025-11-18",33.76,33.98,33.52,33.765,-0.119,{"date":1903,"open":1904,"high":1883,"low":1905,"close":1906,"change":1907,"percent_change":1908,"volume":1053,"transactions":9,"vwap":1906},"2025-11-17",34.22,33.75,33.884,-0.392,-1.14,{"date":1910,"open":1290,"high":1911,"low":1912,"close":1912,"change":1913,"percent_change":157,"volume":1914,"transactions":9,"vwap":1912},"2025-11-14",34.477,34.276,-0.084,9600,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1920},"2025-11-13",34.84,34.92,34.31,34.36,-0.711,-2.03,36200,{"date":1925,"open":1926,"high":1834,"low":1299,"close":1927,"change":1928,"percent_change":1596,"volume":1929,"transactions":9,"vwap":1927},"2025-11-12",35.13,35.070999,0.117,14600,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1935,"change":1936,"percent_change":116,"volume":1937,"transactions":9,"vwap":1935},"2025-11-11",34.97,35.0099983,34.875,34.954,-0.111,3200,{"date":1939,"open":1940,"high":1818,"low":1941,"close":1942,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1942},"2025-11-10",34.94,34.76,35.064999,0.446,1.29,9900,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1949,"change":1951,"percent_change":1092,"volume":1952,"transactions":9,"vwap":1949},"2025-11-07",34.165,34.619,34.084,0.085,4900,{"date":1954,"open":1955,"high":1955,"low":1956,"close":1957,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1957},"2025-11-06",34.75,34.415,34.534,-0.377,-1.08,5800,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":1967,"percent_change":1968,"volume":1647,"transactions":9,"vwap":1966},"2025-11-05",34.69,35.07,34.683,34.911,0.466,1.35,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1974,"change":1975,"percent_change":66,"volume":1976,"transactions":9,"vwap":1974},"2025-11-04",34.43,34.73,34.4,34.445,-0.45,8200,{"date":1978,"open":1820,"high":1820,"low":1979,"close":1980,"change":1154,"percent_change":1155,"volume":1981,"transactions":9,"vwap":1980},"2025-11-03",34.63,34.895,87800,{"date":1983,"open":1918,"high":1984,"low":1985,"close":1986,"change":1987,"percent_change":998,"volume":1572,"transactions":9,"vwap":1986},"2025-10-31",34.99,34.72,34.921,0.208,{"date":1989,"open":1990,"high":1820,"low":1963,"close":1991,"change":1992,"percent_change":53,"volume":1993,"transactions":9,"vwap":1991},"2025-10-30",34.83,34.713,-0.229,32500,{"date":1995,"open":1826,"high":1996,"low":1997,"close":1998,"change":1999,"percent_change":1268,"volume":2000,"transactions":9,"vwap":1998},"2025-10-29",35.192,34.88,34.942,0.051,17300,{"date":2002,"open":2003,"high":2003,"low":2004,"close":2005,"change":1673,"percent_change":1769,"volume":2006,"transactions":9,"vwap":2005},"2025-10-28",35.060001,34.81,34.891,24500,{"date":2008,"open":1820,"high":1820,"low":1984,"close":1927,"change":2009,"percent_change":582,"volume":992,"transactions":9,"vwap":1927},"2025-10-27",0.218,{"date":2011,"open":1933,"high":2012,"low":2013,"close":2013,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2013},"2025-10-24",35.02,34.853,0.257,0.74,36600,{"date":2018,"open":2019,"high":2020,"low":2019,"close":2021,"change":2022,"percent_change":1944,"volume":2023,"transactions":9,"vwap":2021},"2025-10-23",34.375,34.64,34.596,0.442,32800,{"date":2025,"open":2026,"high":2026,"low":2027,"close":2028,"change":2029,"percent_change":23,"volume":2030,"transactions":9,"vwap":2028},"2025-10-22",34.23,33.91,34.154,-0.255,51700,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2036},"2025-10-21",34.24,34.45,34.235,34.409,-0.03,-0.09,183500,{"date":2041,"open":2042,"high":2043,"low":1290,"close":2044,"change":2045,"percent_change":927,"volume":2046,"transactions":9,"vwap":2044},"2025-10-20",34.494,34.495,34.439,0.249,15900,{"date":2048,"open":2049,"high":2026,"low":2050,"close":2051,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2051},"2025-10-17",34.12,34.016998,34.19,-0.034,-0.1,75300,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":1147,"percent_change":2061,"volume":1454,"transactions":9,"vwap":2060},"2025-10-16",34.448,34.52,34.16,34.224,-0.75,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":667,"percent_change":2068,"volume":1914,"transactions":9,"vwap":2067},"2025-10-15",34.538,34.66,34.179,34.484,0.62,{"date":2070,"open":2027,"high":2071,"low":2072,"close":2073,"change":2074,"percent_change":659,"volume":772,"transactions":9,"vwap":2073},"2025-10-14",34.46,33.8,34.27,0.049,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":2081,"percent_change":2082,"volume":1414,"transactions":9,"vwap":2080},"2025-10-13",34.159,34.263,34.095001,34.221,0.614,1.83,{"date":2084,"open":2085,"high":2085,"low":2086,"close":2086,"change":2087,"percent_change":2088,"volume":1301,"transactions":9,"vwap":2086},"2025-10-10",34.705,33.607,-0.992,-2.87,{"date":2090,"open":2091,"high":1759,"low":2092,"close":2093,"change":2094,"percent_change":801,"volume":1122,"transactions":9,"vwap":2093},"2025-10-09",34.801,34.51,34.599,-0.286,{"date":2096,"open":2065,"high":2097,"low":2098,"close":2097,"change":2099,"percent_change":971,"volume":2100,"transactions":9,"vwap":2097},"2025-10-08",34.885,34.559,0.367,12400,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":2107,"percent_change":828,"volume":2108,"transactions":9,"vwap":2106},"2025-10-07",34.738,34.743,34.488,34.518,-0.291,28800,{"date":2110,"open":1299,"high":1299,"low":2111,"close":2111,"change":565,"percent_change":659,"volume":2112,"transactions":9,"vwap":2111},"2025-10-06",34.809,12100,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2117,"change":1807,"percent_change":1808,"volume":2118,"transactions":9,"vwap":2117},"2025-10-03",34.851,34.956,34.759,11500,{"date":2120,"open":1932,"high":2121,"low":2122,"close":2123,"change":2124,"percent_change":1445,"volume":1572,"transactions":9,"vwap":2123},"2025-10-02",34.975,34.612,34.811,-0.002,{"date":2126,"open":2127,"high":1990,"low":2127,"close":2128,"change":2129,"percent_change":1044,"volume":1247,"transactions":9,"vwap":2128},"2025-10-01",34.53,34.813,0.239,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":2136,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2135},"2025-09-30",34.569,34.59,34.35,34.574,0.189,0.55,16700,{"date":2140,"open":2034,"high":2141,"low":1920,"close":2142,"change":2143,"percent_change":38,"volume":2144,"transactions":9,"vwap":2142},"2025-09-29",34.461,34.385,-0.076,85400,{"date":2146,"open":2026,"high":2147,"low":2026,"close":2141,"change":2148,"percent_change":793,"volume":2149,"transactions":9,"vwap":2141},"2025-09-26",34.47,0.344,29700,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":162,"percent_change":808,"volume":2156,"transactions":9,"vwap":2155},"2025-09-25",33.991,34.14,33.959,34.117,13300,{"date":2158,"open":2127,"high":2159,"low":2160,"close":2161,"change":2162,"percent_change":1552,"volume":2163,"transactions":9,"vwap":2161},"2025-09-24",34.56,34.34,34.367,-0.173,9500,{"date":2165,"open":2065,"high":1985,"low":2071,"close":2166,"change":2167,"percent_change":1231,"volume":1294,"transactions":9,"vwap":2166},"2025-09-23",34.54,-0.046,{"date":2169,"open":1919,"high":2133,"low":1919,"close":2170,"change":2171,"percent_change":998,"volume":1518,"transactions":9,"vwap":2170},"2025-09-22",34.586,0.206,{"date":2173,"open":1919,"high":2174,"low":2175,"close":2174,"change":535,"percent_change":2176,"volume":1454,"transactions":9,"vwap":2174},"2025-09-19",34.38,34.2,0.26,{"date":2178,"open":2134,"high":2134,"low":2179,"close":2180,"change":2181,"percent_change":858,"volume":1960,"transactions":9,"vwap":2180},"2025-09-18",34.26,34.29,0.265,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":2188,"percent_change":1188,"volume":1496,"transactions":9,"vwap":2187},"2025-09-17",34.029999,34.183,33.902,34.025002,0.065,{"date":2190,"open":2191,"high":2191,"low":2192,"close":2193,"change":917,"percent_change":157,"volume":2194,"transactions":9,"vwap":2193},"2025-09-16",34.060001,33.87,33.96,14700,{"date":2196,"open":2184,"high":2197,"low":2198,"close":2199,"change":2200,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2199},"2025-09-15",34.099998,34.028999,34.041,0.128,0.38,4000,{"date":2204,"open":2205,"high":2205,"low":2027,"close":2206,"change":2207,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2206},"2025-09-12",34.084999,33.913,-0.247,-0.72,17800,{"date":2211,"open":2212,"high":2213,"low":2184,"close":2059,"change":1838,"percent_change":1857,"volume":2214,"transactions":9,"vwap":2059},"2025-09-11",34.032001,34.168,10300,{"date":2216,"open":2217,"high":2193,"low":1905,"close":2072,"change":2218,"percent_change":2176,"volume":2219,"transactions":9,"vwap":2072},"2025-09-10",33.9,0.087,10200,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":2226,"percent_change":72,"volume":1929,"transactions":9,"vwap":2225},"2025-09-09",33.663,33.72,33.531,33.713,0.025,{"date":2228,"open":2229,"high":2229,"low":2230,"close":2231,"change":2232,"percent_change":1346,"volume":1611,"transactions":9,"vwap":2231},"2025-09-08",33.7,33.49,33.688,0.116,{"date":2234,"open":2235,"high":2235,"low":2236,"close":2237,"change":2238,"percent_change":1239,"volume":2239,"transactions":9,"vwap":2237},"2025-09-05",33.819,33.34,33.572,0.041,258600,{"date":2241,"open":2242,"high":2224,"low":2242,"close":2224,"change":893,"percent_change":2243,"volume":1000,"transactions":9,"vwap":2224},"2025-09-04",33.212,1.12,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2249,"change":2250,"percent_change":411,"volume":2251,"transactions":9,"vwap":2249},"2025-09-03",33.16,33.162,33.02,33.158,0.044,7300,{"date":2253,"open":2254,"high":26,"low":2254,"close":26,"change":2255,"percent_change":334,"volume":2256,"transactions":9,"vwap":26},"2025-09-02",32.87,-0.137,15600,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2260,"change":2262,"percent_change":1769,"volume":2263,"transactions":9,"vwap":2260},"2025-08-29",33.21,33.251,33.17,-0.172,6400,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2267,"change":2269,"percent_change":1596,"volume":2270,"transactions":9,"vwap":2267},"2025-08-28",33.322,33.423,33.31,0.11,23700,{"date":2272,"open":2273,"high":2274,"low":2273,"close":2275,"change":2276,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2275},"2025-08-27",33.24,33.338,33.313,0.102,0.31,3600,{"date":2280,"open":2281,"high":2282,"low":2281,"close":2282,"change":2283,"percent_change":1776,"volume":2284,"transactions":9,"vwap":2282},"2025-08-26",33.125,33.211,0.068,1600,{"date":2286,"open":2287,"high":2259,"low":2288,"close":2289,"change":2290,"percent_change":431,"volume":2291,"transactions":9,"vwap":2289},"2025-08-25",33.2,33.12,33.143,-0.109,6000,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2296,"change":2297,"percent_change":705,"volume":2298,"transactions":9,"vwap":2296},"2025-08-22",33.36,33.414,33.252,0.461,1800,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":2305,"percent_change":2306,"volume":1437,"transactions":9,"vwap":2304},"2025-08-21",32.76,32.91,32.74,32.791,-0.177,-0.54,{"date":2308,"open":2309,"high":2310,"low":2303,"close":2310,"change":1721,"percent_change":1721,"volume":1093,"transactions":9,"vwap":2310},"2025-08-20",32.84,32.968,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2310,"change":842,"percent_change":525,"volume":2316,"transactions":9,"vwap":2310},"2025-08-19",33.060001,33.11,32.93,152300,{"date":2318,"open":2319,"high":2248,"low":2319,"close":2320,"change":1315,"percent_change":1596,"volume":2321,"transactions":9,"vwap":2320},"2025-08-18",32.95,33.014999,16300,{"date":2323,"open":2324,"high":2324,"low":2325,"close":2325,"change":2326,"percent_change":1845,"volume":1232,"transactions":9,"vwap":2325},"2025-08-15",33,32.906,-0.183,{"date":2328,"open":2329,"high":2330,"low":2319,"close":2331,"change":2332,"percent_change":116,"volume":1914,"transactions":9,"vwap":2331},"2025-08-14",33.049999,33.09,33.089001,-0.107,{"date":2334,"open":2335,"high":2259,"low":2336,"close":2337,"change":667,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2337},"2025-08-13",33.115,33.0099983,33.196,0.65,34900,{"date":2341,"open":2342,"high":2343,"low":2342,"close":2343,"change":2344,"percent_change":2345,"volume":965,"transactions":9,"vwap":2343},"2025-08-12",32.751,32.982,0.505,1.55,{"date":2347,"open":2348,"high":2348,"low":2349,"close":2349,"change":2350,"percent_change":1107,"volume":2351,"transactions":9,"vwap":2349},"2025-08-11",32.71,32.477,-0.061,16100,{"date":2353,"open":2354,"high":2355,"low":2354,"close":2356,"change":963,"percent_change":1262,"volume":992,"transactions":9,"vwap":2356},"2025-08-08",32.46,32.62,32.538,{"date":2358,"open":2301,"high":2301,"low":2359,"close":2360,"change":2361,"percent_change":2306,"volume":2362,"transactions":9,"vwap":2360},"2025-08-07",32.23,32.35,-0.175,10000,{"date":2364,"open":2365,"high":2366,"low":2365,"close":2367,"change":2368,"percent_change":1815,"volume":2369,"transactions":9,"vwap":2367},"2025-08-06",32.47,32.55,32.525,0.154,10100,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":2376,"percent_change":1337,"volume":979,"transactions":9,"vwap":2375},"2025-08-05",32.58,32.61,32.28,32.371,-0.191,{"date":2378,"open":2379,"high":2380,"low":2379,"close":2380,"change":2381,"percent_change":2382,"volume":1100,"transactions":9,"vwap":2380},"2025-08-04",32.38,32.562,0.513,1.6,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":2389,"percent_change":2390,"volume":1008,"transactions":9,"vwap":2388},"2025-08-01",32.080002,32.12,31.85,32.049,-0.321,-0.99,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":2397,"percent_change":848,"volume":2398,"transactions":9,"vwap":2396},"2025-07-31",32.705,32.785,32.33,32.37,-0.303,25100,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":2405,"percent_change":233,"volume":2406,"transactions":9,"vwap":2404},"2025-07-30",32.77,32.843,32.53,32.673,-0.112,24000,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2394,"change":2412,"percent_change":2038,"volume":2413,"transactions":9,"vwap":2394},"2025-07-29",32.85,32.92,32.755,-0.028,23100,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":2420,"percent_change":593,"volume":2421,"transactions":9,"vwap":2419},"2025-07-28",32.78,32.86,32.735,32.813,0.021,25200,{"date":2423,"open":2424,"high":2425,"low":2424,"close":2426,"change":2427,"percent_change":1269,"volume":2428,"transactions":9,"vwap":2426},"2025-07-25",32.65,32.8,32.792,0.136,11300,{"date":2430,"open":2431,"high":2432,"low":2355,"close":2433,"change":2434,"percent_change":116,"volume":1518,"transactions":9,"vwap":2433},"2025-07-24",32.675,32.72,32.656,-0.105,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2438,"change":2440,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2438},"2025-07-23",32.649,32.761,32.63,0.268,0.82,33300,{"date":2444,"open":2445,"high":2446,"low":2445,"close":2447,"change":2448,"percent_change":2449,"volume":1270,"transactions":9,"vwap":2447},"2025-07-22",32.347,32.499,32.493,0.16,0.49,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2454,"change":2455,"percent_change":779,"volume":1722,"transactions":9,"vwap":2454},"2025-07-21",32.48,32.52,32.333,-0.017,{"date":2457,"open":2458,"high":2458,"low":2459,"close":2360,"change":764,"percent_change":535,"volume":2460,"transactions":9,"vwap":2360},"2025-07-18",32.4,32.31,9700,{"date":2462,"open":2463,"high":2464,"low":2463,"close":2465,"change":2466,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2465},"2025-07-17",32.142,32.323,32.32,0.254,0.79,9800,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2474,"change":2427,"percent_change":546,"volume":2339,"transactions":9,"vwap":2474},"2025-07-16",32.007,32.067001,31.68,32.066002,{"date":2476,"open":2477,"high":2477,"low":2478,"close":2478,"change":431,"percent_change":1085,"volume":2479,"transactions":9,"vwap":2478},"2025-07-15",32.291,31.93,117300,{"date":2481,"open":2482,"high":2374,"low":2482,"close":2483,"change":764,"percent_change":535,"volume":2000,"transactions":9,"vwap":2483},"2025-07-14",32.144,32.26,{"date":2485,"open":2486,"high":2486,"low":2487,"close":2359,"change":1808,"percent_change":284,"volume":2488,"transactions":9,"vwap":2359},"2025-07-11",32.25,32.183,28600,{"date":2490,"open":2491,"high":2452,"low":2492,"close":2379,"change":2493,"percent_change":1231,"volume":2494,"transactions":9,"vwap":2379},"2025-07-10",32.42,32.364,-0.043,14300,{"date":2496,"open":2354,"high":2354,"low":2497,"close":2498,"change":2499,"percent_change":411,"volume":936,"transactions":9,"vwap":2498},"2025-07-09",32.267,32.423,0.043,{"date":2501,"open":2502,"high":2503,"low":2395,"close":2379,"change":2504,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2379},"2025-07-08",32.385,32.41,0.002,0.01,106500,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2512,"change":2513,"percent_change":421,"volume":1045,"transactions":9,"vwap":2512},"2025-07-07",32.57,32.6,32.283,32.378,-0.292,{"date":2515,"open":2365,"high":2516,"low":2365,"close":2517,"change":1893,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2517},"2025-07-03",32.715,32.67,0.9,47200,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2379,"change":2525,"percent_change":1092,"volume":1240,"transactions":9,"vwap":2379},"2025-07-02",32.246,32.39,32.215,0.08,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2531,"change":535,"percent_change":2532,"volume":942,"transactions":9,"vwap":2531},"2025-07-01",32.18,32.325,32.16,32.3,0.28,{"date":2534,"open":2385,"high":2535,"low":2536,"close":2537,"change":1162,"percent_change":224,"volume":1316,"transactions":9,"vwap":2537},"2025-06-30",32.22,32.049999,32.21,{"date":2539,"open":2540,"high":2541,"low":2540,"close":2542,"change":1856,"percent_change":2543,"volume":1218,"transactions":9,"vwap":2542},"2025-06-27",31.73,32.09,31.98,1.16,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2548,"change":2549,"percent_change":2038,"volume":2550,"transactions":9,"vwap":2548},"2025-06-26",31.777,31.89,31.612,-0.027,16500,{"date":2552,"open":2553,"high":2553,"low":2554,"close":2555,"change":2556,"percent_change":1029,"volume":2557,"transactions":9,"vwap":2555},"2025-06-25",31.82,31.63,31.639,-0.133,12200,{"date":2559,"open":2560,"high":2561,"low":2560,"close":2562,"change":2563,"percent_change":1624,"volume":1131,"transactions":9,"vwap":2562},"2025-06-24",31.57,31.78,31.772,0.382,{"date":2565,"open":2566,"high":2567,"low":2568,"close":2567,"change":2569,"percent_change":1525,"volume":2570,"transactions":9,"vwap":2567},"2025-06-23",31.268,31.39,31,0.352,4400,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2576,"change":1146,"percent_change":431,"volume":1437,"transactions":9,"vwap":2576},"2025-06-20",31.165,31.18,30.96,31.038,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2582,"change":764,"percent_change":1616,"volume":2583,"transactions":9,"vwap":2582},"2025-06-18",31.22,31.306,31.12,31.14,12300,{"date":2585,"open":2586,"high":2567,"low":2587,"close":2588,"change":1705,"percent_change":2589,"volume":2590,"transactions":9,"vwap":2588},"2025-06-17",31.34,31.09,31.11,-1.18,13500,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2596,"change":1006,"percent_change":2597,"volume":2598,"transactions":9,"vwap":2596},"2025-06-16",31.44,31.54,31.42,31.48,1.09,4100,{"date":2600,"open":2601,"high":2602,"low":2603,"close":2582,"change":273,"percent_change":2604,"volume":2000,"transactions":9,"vwap":2582},"2025-06-13",31.26,31.43,31.093,-1.39,{"date":2606,"open":2607,"high":2608,"low":2607,"close":2608,"change":1814,"percent_change":1276,"volume":2609,"transactions":9,"vwap":2608},"2025-06-12",31.36,31.58,26200,{"date":2611,"open":2612,"high":2594,"low":2613,"close":2614,"change":949,"percent_change":1231,"volume":2615,"transactions":9,"vwap":2614},"2025-06-11",31.5,31.33,31.41,6300,{"date":2617,"open":2618,"high":2619,"low":2620,"close":2619,"change":2448,"percent_change":668,"volume":1122,"transactions":9,"vwap":2619},"2025-06-10",31.364,31.45,31.335,{"date":2622,"open":2614,"high":2593,"low":2623,"close":2623,"change":2624,"percent_change":713,"volume":2625,"transactions":9,"vwap":2623},"2025-06-09",31.29,-0.097,5000,{"date":2627,"open":2628,"high":2614,"low":2629,"close":2630,"change":2631,"percent_change":2632,"volume":1093,"transactions":9,"vwap":2630},"2025-06-06",31.38,31.28,31.387,0.297,0.96,{"date":2634,"open":2635,"high":2636,"low":2568,"close":2587,"change":1155,"percent_change":38,"volume":875,"transactions":9,"vwap":2587},"2025-06-05",31.169,31.243,{"date":2638,"open":2639,"high":2640,"low":2581,"close":2641,"change":2037,"percent_change":2053,"volume":1339,"transactions":9,"vwap":2641},"2025-06-04",31.21,31.27,31.16,{"date":2643,"open":2644,"high":2645,"low":2646,"close":2647,"change":2277,"percent_change":174,"volume":2648,"transactions":9,"vwap":2647},"2025-06-03",30.91,31.199,30.87,31.19,9200,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2652,"change":2525,"percent_change":2176,"volume":2654,"transactions":9,"vwap":2652},"2025-06-02",30.75,30.88,30.483,36000,{"date":2656,"open":2657,"high":2658,"low":2657,"close":2659,"change":764,"percent_change":1616,"volume":1122,"transactions":9,"vwap":2659},"2025-05-30",30.62,30.81,30.8,{"date":2661,"open":2662,"high":2662,"low":2663,"close":2664,"change":2037,"percent_change":2053,"volume":2112,"transactions":9,"vwap":2664},"2025-05-29",31.030001,30.67,30.77,{"date":2666,"open":2667,"high":2667,"low":2664,"close":2659,"change":394,"percent_change":23,"volume":765,"transactions":9,"vwap":2659},"2025-05-28",30.97,{"date":2669,"open":2670,"high":2662,"low":2670,"close":2662,"change":2671,"percent_change":2672,"volume":1421,"transactions":9,"vwap":2662},"2025-05-27",30.83,0.59,1.94,{"date":2674,"open":2675,"high":2676,"low":2677,"close":2678,"change":525,"percent_change":284,"volume":2550,"transactions":9,"vwap":2678},"2025-05-23",30.28,30.54,30.26,30.44,{"date":2680,"open":2681,"high":2682,"low":2683,"close":2684,"change":1711,"percent_change":1845,"volume":1030,"transactions":9,"vwap":2684},"2025-05-22",30.65,30.76,30.545,30.58,{"date":2686,"open":2687,"high":2574,"low":2688,"close":2651,"change":1060,"percent_change":2689,"volume":2690,"transactions":9,"vwap":2651},"2025-05-21",31.059999,30.71,-1.91,31000,{"date":2692,"open":2693,"high":2614,"low":2694,"close":2693,"change":2695,"percent_change":2696,"volume":1301,"transactions":9,"vwap":2693},"2025-05-20",31.35,31.24,-0.091,-0.29,{"date":2698,"open":2647,"high":2612,"low":2647,"close":2699,"change":2700,"percent_change":525,"volume":2701,"transactions":9,"vwap":2699},"2025-05-19",31.441,-0.044,18300,{"date":2703,"open":2704,"high":2705,"low":2579,"close":2705,"change":2706,"percent_change":1642,"volume":1579,"transactions":9,"vwap":2705},"2025-05-16",31.228,31.485,0.205,{"date":2708,"open":2667,"high":2629,"low":2667,"close":2629,"change":1162,"percent_change":2015,"volume":928,"transactions":9,"vwap":2629},"2025-05-15",{"date":2710,"open":2582,"high":2582,"low":2711,"close":2712,"change":2713,"percent_change":1393,"volume":2263,"transactions":9,"vwap":2712},"2025-05-14",31.040001,31.049999,-0.179,{"date":2715,"open":2716,"high":2717,"low":2716,"close":2718,"change":2719,"percent_change":2720,"volume":2721,"transactions":9,"vwap":2718},"2025-05-13",30.986,31.3,31.229,0.299,0.97,35600,{"date":2723,"open":2658,"high":2724,"low":2725,"close":2724,"change":867,"percent_change":2726,"volume":1572,"transactions":9,"vwap":2724},"2025-05-12",30.93,30.64,3.62,{"date":2728,"open":2729,"high":2729,"low":2730,"close":2731,"change":2505,"percent_change":764,"volume":2732,"transactions":9,"vwap":2731},"2025-05-09",30.02,29.81,29.85,11400,{"date":2734,"open":2735,"high":2736,"low":2737,"close":2738,"change":593,"percent_change":1114,"volume":2468,"transactions":9,"vwap":2738},"2025-05-08",29.844,30.09,29.83,29.84,{"date":2740,"open":2741,"high":2742,"low":2743,"close":2744,"change":1814,"percent_change":1171,"volume":2745,"transactions":9,"vwap":2744},"2025-05-07",29.7,29.79,29.54,29.78,24100,{"date":2747,"open":2748,"high":2749,"low":2750,"close":2751,"change":1711,"percent_change":1393,"volume":2428,"transactions":9,"vwap":2751},"2025-05-06",29.555,29.764,29.48,29.61,{"date":2753,"open":2754,"high":2755,"low":2754,"close":2744,"change":602,"percent_change":918,"volume":2756,"transactions":9,"vwap":2744},"2025-05-05",29.66,29.93,28200,{"date":2758,"open":2759,"high":2760,"low":2741,"close":2738,"change":1790,"percent_change":2761,"volume":2762,"transactions":9,"vwap":2738},"2025-05-02",29.74,29.92,1.81,13900,{"date":2764,"open":2750,"high":2765,"low":2766,"close":2766,"change":2767,"percent_change":565,"volume":1086,"transactions":9,"vwap":2766},"2025-05-01",29.59,29.31,0.016,{"date":2769,"open":2770,"high":2771,"low":2770,"close":2772,"change":2773,"percent_change":747,"volume":1579,"transactions":9,"vwap":2772},"2025-04-30",28.65,29.33,29.294,0.094,{"date":2775,"open":2776,"high":2777,"low":2778,"close":2779,"change":659,"percent_change":1815,"volume":1735,"transactions":9,"vwap":2779},"2025-04-29",29.049999,29.279,28.962,29.2,{"date":2781,"open":2782,"high":2783,"low":2782,"close":2784,"change":1814,"percent_change":2671,"volume":2785,"transactions":9,"vwap":2784},"2025-04-28",28.98,29.105,29.059999,7700,{"date":181,"open":2787,"high":2788,"low":177,"close":2789,"change":659,"percent_change":2449,"volume":1301,"transactions":9,"vwap":2789},28.75,28.915,28.89]