[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SPDV":3,"homepage-market-summary":29,"stock-historical-SPDV":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SPDV","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},"AAM S&P 500 High Dividend Value ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.5267,1.38,"Monthly",{"close":17,"open":18,"high":19,"low":18,"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},39.13,39.08,39.33,39.21,-0.08,-0.2,13196.056787,42.2388,33.098999,8444.019743211154,66,2225,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":37,"is_up":38,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":65,"price":140,"is_up":38},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":38},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":38},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":38},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":65,"is_up":38},"IWM","iShares Russell 2000",277.7,{"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},29.842,7675,2801448.955546,29.09,"2025-04-25",[182,185,194,205,214,224,233,242,252,262,272,283,293,302,313,324,334,343,354,364,374,384,393,403,413,423,433,441,451,461,470,479,490,500,509,519,528,538,548,556,565,575,583,593,602,612,622,632,641,650,657,665,675,684,692,702,713,722,733,743,751,758,768,777,784,792,800,809,817,825,833,840,848,855,863,871,878,886,893,900,906,914,922,929,937,944,951,959,965,973,980,986,990,997,1002,1010,1018,1025,1033,1038,1044,1051,1057,1066,1072,1080,1086,1091,1099,1103,1108,1114,1121,1125,1132,1139,1147,1153,1157,1163,1171,1179,1186,1193,1199,1204,1210,1216,1223,1230,1236,1245,1252,1261,1268,1274,1280,1286,1292,1299,1306,1313,1318,1324,1328,1334,1337,1343,1349,1354,1360,1366,1372,1376,1383,1388,1394,1400,1405,1411,1416,1423,1428,1432,1438,1445,1452,1459,1464,1470,1476,1482,1490,1495,1502,1509,1516,1522,1526,1532,1538,1546,1551,1559,1567,1573,1578,1586,1593,1598,1605,1613,1620,1626,1633,1640,1647,1653,1661,1669,1675,1681,1687,1695,1702,1708,1714,1720,1727,1733,1739,1745,1750,1757,1763,1768,1774,1780,1788,1796,1802,1808,1814,1822,1828,1833,1840,1846,1851,1859,1865,1871,1878,1884,1889,1895,1898,1904,1909,1914,1920,1927,1933,1941,1946,1951,1959,1965,1971,1976,1981,1986,1991,1998,2002,2008,2012,2019,2024,2028,2036,2040,2043,2048,2051,2055,2059,2064,2069,2072,2076,2080,2085,2089,2094,2099,2103,2108,2112,2116,2121,2129,2133,2138,2144,2150,2154,2158,2164,2168,2174,2180,2187,2194,2201,2206,2212,2219,2225,2233,2240,2247,2253,2257,2265,2271,2277,2284,2291,2297,2302,2308,2314,2319,2324,2327,2331,2339,2345,2350,2356,2361,2368,2374,2380,2386,2392,2399,2405,2411,2417,2423,2429,2433,2439,2445,2452,2459,2466,2471,2476,2480,2485,2491,2498,2503,2511,2516,2521,2525,2530,2537,2542,2547,2552,2559,2565,2571,2576,2581,2587,2593,2597,2603,2609],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},162,39.2306,{"date":186,"open":187,"high":188,"low":187,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",38.96,39.34,0.3161,0.81,3192.096922,94,39.1261,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-05",38.95,39.019,38.665,38.8939,-0.0599,-0.15,4397.907488,170,38.8847,{"date":206,"open":207,"high":207,"low":208,"close":209,"change":210,"percent_change":37,"volume":211,"transactions":212,"vwap":213},"2026-10-02",39.2,38.925,38.9538,-0.0864,3007.301771,122,39.0647,{"date":215,"open":216,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-10-01",39.16,38.78,39.0402,0.2032,0.52,3755.161561,188,39.0148,{"date":225,"open":226,"high":226,"low":227,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-30",39.24,38.837,-0.3564,-0.91,4833.119283,106,39.0526,{"date":234,"open":19,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":231,"vwap":241},"2026-09-29",39.4,39.07,39.1934,-0.1016,-0.26,6313.671448,39.2337,{"date":243,"open":244,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-28",39.53,39.211,39.295,-0.285,-0.72,5887.584873,179,39.3811,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":212,"vwap":261},"2026-09-25",39.59,39.6896,39.35,39.58,0.0687,0.17,8139.726879,39.5523,{"date":263,"open":264,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-24",39.88,39.48,39.5113,-0.3176,-0.8,7636.830948,134,39.5968,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-23",40.025,40.1,39.81,39.8289,-0.2443,-0.61,11223.560823,145,39.9694,{"date":284,"open":285,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-22",40.39,40.03,40.0732,-0.1746,-0.43,10335.297504,177,40.1445,{"date":294,"open":285,"high":295,"low":296,"close":297,"change":298,"percent_change":120,"volume":299,"transactions":300,"vwap":301},"2026-09-21",40.445,40.16,40.2478,-0.0464,24083.680469,299,40.282,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-18",40.73,41.056,40.29,40.2942,-0.5925,-1.45,14469.097726,209,40.4361,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-17",40.81,41.03,40.79,40.8867,0.1068,0.26,16138.903548,183,40.9009,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":270,"vwap":333},"2026-09-16",41.1,41.10378,40.56,40.7799,-0.5548,-1.34,7914.556565,40.9329,{"date":335,"open":336,"high":337,"low":336,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":270,"vwap":342},"2026-09-15",41.22,41.538,41.3347,0.0558,0.14,2360.640628,41.4109,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-14",41.35,41.5,41.17,41.2789,0.1045,0.25,6591.270288,150,41.2713,{"date":355,"open":356,"high":336,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-11",41.06,41.0549,41.1744,0.3478,0.85,7726.643703,138,41.1628,{"date":365,"open":366,"high":367,"low":368,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-10",40.86,40.95,40.8266,-0.026,-0.06,6544.334629,146,40.8943,{"date":375,"open":376,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-09",41.24,40.71,40.8526,-0.4164,-1.01,10861.364805,160,40.8949,{"date":385,"open":386,"high":386,"low":336,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-08",41.65,41.269,-0.4683,-1.12,6070.841121,219,41.3671,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":183,"vwap":402},"2026-09-04",41.78,42,41.7,41.7373,-0.2679,-0.64,5480.765268,41.8596,{"date":404,"open":405,"high":24,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-03",42.1,41.96,42.0052,0.0684,0.16,2624.808562,120,42.059,{"date":414,"open":415,"high":416,"low":415,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-02",41.655,42.1199,41.9368,0.4182,1.01,2988.704586,123,41.8575,{"date":424,"open":425,"high":426,"low":346,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-09-01",41.56,41.66,41.5186,0.016,0.04,8484.438387,165,41.6101,{"date":434,"open":426,"high":426,"low":435,"close":436,"change":437,"percent_change":156,"volume":438,"transactions":439,"vwap":440},"2026-08-31",41.4724,41.5026,-0.1005,5596.978053,211,41.5339,{"date":442,"open":443,"high":395,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-28",41.74,41.55,41.6031,-0.0974,-0.23,7326.285737,107,41.6145,{"date":452,"open":453,"high":454,"low":453,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-27",41.57,41.85,41.7005,-0.1841,-0.44,4006.84329,119,41.6716,{"date":462,"open":463,"high":464,"low":463,"close":465,"change":466,"percent_change":409,"volume":467,"transactions":468,"vwap":469},"2026-08-26",41.79,41.92,41.8846,0.0667,6007.993366,125,41.853,{"date":471,"open":472,"high":473,"low":397,"close":474,"change":475,"percent_change":22,"volume":476,"transactions":477,"vwap":478},"2026-08-25",41.77,41.86,41.8179,-0.0821,18607.80631,116,41.8304,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-24",42.033,42.05,41.81,41.9,0.0797,0.19,6885.344018,214,41.9273,{"date":491,"open":492,"high":493,"low":443,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-21",41.76,41.94,41.8203,0.2903,0.7,7830.20662,171,41.844,{"date":501,"open":453,"high":502,"low":503,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-20",41.84,41.53,-0.1542,-0.37,12442.187271,163,41.6951,{"date":510,"open":511,"high":512,"low":511,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-19",41.28,41.88,41.6842,0.5742,1.4,6250.071038,147,41.7141,{"date":520,"open":326,"high":521,"low":326,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-18",41.34,41.11,0.1725,0.42,4776.08734,131,41.2819,{"date":529,"open":530,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-17",41.29,40.9,40.9375,-0.5156,-1.24,9232.349099,238,41.0068,{"date":539,"open":540,"high":346,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-14",41.45,41.3774,41.4531,0.0494,0.12,4815.959044,181,41.3394,{"date":549,"open":550,"high":551,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":183,"vwap":555},"2026-08-13",41.04,41.4037,0.4839,1.18,7163.494454,41.1854,{"date":557,"open":558,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":382,"vwap":564},"2026-08-12",41,40.64,40.9198,-0.069,-0.17,8268.137137,40.8201,{"date":566,"open":567,"high":568,"low":567,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-11",40.935,41.035,40.9888,0.0607,0.15,2848.429788,105,41.0242,{"date":576,"open":315,"high":577,"low":377,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":183,"vwap":582},"2026-08-10",40.9499,40.9281,0.1296,0.32,3774.725246,40.8584,{"date":584,"open":585,"high":586,"low":559,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-07",40.695,40.85,40.7985,0.4206,1.04,1814.959399,139,40.6981,{"date":594,"open":595,"high":595,"low":596,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-06",40.67,40.3779,-0.1715,-0.42,6311.005097,129,40.4544,{"date":603,"open":604,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-05",40.75,39.228,40.5494,-0.3954,-0.97,8562.319081,166,40.3684,{"date":613,"open":614,"high":615,"low":616,"close":615,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-04",40.55,40.9448,40.2999,0.2181,0.54,17018.528268,213,40.6851,{"date":623,"open":624,"high":625,"low":328,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-03",40.77,40.92,40.7267,0.1843,0.45,11403.573262,257,40.7079,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":115,"volume":639,"transactions":382,"vwap":640},"2026-07-31",40.47,40.5799,40.35,40.5424,-0.1289,5497.532437,40.4865,{"date":642,"open":531,"high":531,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-30",40.32,40.6713,-0.4464,-1.09,78750.343643,169,40.5794,{"date":651,"open":521,"high":346,"low":652,"close":652,"change":653,"percent_change":457,"volume":654,"transactions":655,"vwap":656},"2026-07-29",41.1177,-0.1827,68101.283117,135,41.1678,{"date":658,"open":659,"high":521,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":362,"vwap":664},"2026-07-28",40.87,41.3004,0.6435,1.58,4580.838261,41.1813,{"date":666,"open":667,"high":668,"low":667,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-27",40.54,40.7399,40.6569,0.1768,0.44,7521.062488,176,40.6831,{"date":676,"open":677,"high":614,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-24",40.235,40.4801,0.5453,1.37,5644.225078,140,40.4489,{"date":685,"open":643,"high":643,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":203,"vwap":691},"2026-07-23",39.87,39.9348,-0.4113,-1.02,11049.766091,40.0211,{"date":693,"open":694,"high":328,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-22",40.27,40.23,40.3461,0.272,0.68,8859.839158,210,40.3857,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-21",40,40.08,39.975,40.0741,0.2603,0.65,3741.937984,96,40.0153,{"date":714,"open":286,"high":286,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-20",39.781,39.8138,-0.2133,-0.53,4531.628764,161,39.9363,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-17",40.07,40.525,39.95,40.0271,0.0305,0.08,10422.222206,142,40.1115,{"date":734,"open":735,"high":736,"low":735,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-16",39.77,40.0096,39.9966,0.6496,1.65,9272.654788,128,39.9079,{"date":744,"open":745,"high":746,"low":226,"close":747,"change":748,"percent_change":486,"volume":749,"transactions":421,"vwap":750},"2026-07-15",39.29,39.54,39.347,0.0758,5449.159833,39.3161,{"date":752,"open":753,"high":753,"low":207,"close":754,"change":755,"percent_change":115,"volume":756,"transactions":655,"vwap":757},"2026-07-14",39.405,39.2712,-0.1263,6708.332778,39.2813,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":628,"volume":765,"transactions":766,"vwap":767},"2026-07-13",39.36,39.5,39.345,39.3975,0.1775,19216.47943,190,39.4102,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-10",39.23,39.26,39.049999,39.22,0.324,0.83,18400,{"date":778,"open":779,"high":17,"low":780,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-09",39.040001,38.896,0.105,0.27,4500,{"date":785,"open":786,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-08",38.91,38.73,38.791,-0.458,-1.17,13600,{"date":793,"open":794,"high":795,"low":794,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-07",39.080002,39.348,39.249,0.337,0.87,10000,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-06",38.85,38.99,38.79,38.912,0.111,0.29,8300,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":320,"percent_change":815,"volume":816,"transactions":9,"vwap":814},"2026-07-02",38.76,39.02,38.55,38.801,0.67,4800,{"date":818,"open":819,"high":820,"low":819,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-07-01",38.53,38.81,38.541,0.003,0.01,2600,{"date":826,"open":827,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-30",39.0099983,38.52,38.538,-0.558,-1.43,5600,{"date":834,"open":835,"high":835,"low":836,"close":837,"change":838,"percent_change":447,"volume":839,"transactions":9,"vwap":837},"2026-06-29",39.3,38.93,39.096001,-0.09,8400,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":409,"volume":847,"transactions":9,"vwap":845},"2026-06-26",39.14,39.315,39.055,39.186,0.064,10300,{"date":849,"open":187,"high":850,"low":187,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-25",39.32,39.122,0.41,1.06,28000,{"date":856,"open":819,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-24",38.75,38.48,38.712,-0.021,-0.05,15700,{"date":864,"open":865,"high":811,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-23",38.43,38.4,38.733,0.037,0.1,3100,{"date":872,"open":819,"high":873,"low":819,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-22",38.905,38.696,0.24,0.62,5700,{"date":879,"open":880,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-18",38.64,38.44,38.456,0.041,0.11,2700,{"date":887,"open":17,"high":17,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-17",38.36,38.415,-0.795,-2.03,10900,{"date":894,"open":895,"high":761,"low":896,"close":20,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":20},"2026-06-16",39.49,39.175,-0.199,-0.5,10600,{"date":901,"open":735,"high":735,"low":902,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-15",39.409,-0.265,-0.67,6400,{"date":907,"open":908,"high":909,"low":908,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-12",39.42,39.73,39.674,0.457,1.17,5400,{"date":915,"open":916,"high":917,"low":918,"close":917,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":917},"2026-06-11",39.09,39.217,38.97,0.386,0.99,3000,{"date":923,"open":924,"high":925,"low":804,"close":926,"change":927,"percent_change":45,"volume":928,"transactions":9,"vwap":926},"2026-06-10",38.88,39.099998,38.831,-0.082,3300,{"date":930,"open":931,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-09",38.94,38.57,38.913,0.051,0.13,11300,{"date":938,"open":196,"high":196,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-08",38.83,38.862,0.006,0.02,7400,{"date":945,"open":946,"high":265,"low":947,"close":948,"change":949,"percent_change":94,"volume":950,"transactions":9,"vwap":948},"2026-06-05",39.17,38.84,38.856,-0.301,5100,{"date":952,"open":842,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-04",39.339,38.98,39.157,0.121,0.31,5900,{"date":960,"open":17,"high":835,"low":961,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-03",39.035999,-0.149,-0.38,11700,{"date":966,"open":916,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-02",39.31,39.029999,39.185,0.137,0.35,6600,{"date":974,"open":975,"high":975,"low":954,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-01",39.52,39.048,-0.232,-0.59,10700,{"date":981,"open":982,"high":244,"low":983,"close":983,"change":984,"percent_change":320,"volume":985,"transactions":9,"vwap":983},"2026-05-29",39.47,39.28,0.101,5200,{"date":987,"open":925,"high":760,"low":196,"close":988,"change":956,"percent_change":957,"volume":989,"transactions":9,"vwap":988},"2026-05-28",39.179,4200,{"date":991,"open":236,"high":992,"low":993,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-05-27",39.27,39.057999,-0.044,-0.11,16400,{"date":998,"open":771,"high":835,"low":812,"close":999,"change":1000,"percent_change":429,"volume":1001,"transactions":9,"vwap":999},"2026-05-26",39.102,0.014,6000,{"date":1003,"open":1004,"high":1005,"low":1004,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-22",38.54,39.145,39.088001,0.714,1.86,7200,{"date":1011,"open":1012,"high":866,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-21",38.14,37.861,38.374,0.212,0.56,7000,{"date":1019,"open":1020,"high":1021,"low":1020,"close":1022,"change":1023,"percent_change":709,"volume":1024,"transactions":9,"vwap":1022},"2026-05-20",37.94,38.18,38.162,0.247,7800,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":156,"volume":1032,"transactions":9,"vwap":1030},"2026-05-19",37.95,38,37.79,37.915,-0.091,10200,{"date":1034,"open":1035,"high":1036,"low":1035,"close":1036,"change":1037,"percent_change":496,"volume":799,"transactions":9,"vwap":1036},"2026-05-18",37.76,38.0060005,0.266,{"date":1039,"open":1027,"high":1027,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":979,"transactions":9,"vwap":1041},"2026-05-15",37.67,37.74,-0.185,-0.49,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1048,"change":1049,"percent_change":21,"volume":1050,"transactions":9,"vwap":1048},"2026-05-14",38.029999,38.13,37.925,-0.03,2900,{"date":1052,"open":1046,"high":1053,"low":1029,"close":1054,"change":1055,"percent_change":505,"volume":1056,"transactions":9,"vwap":1054},"2026-05-13",38.049999,37.955,-0.141,12600,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-12",38.099998,38.16,37.73,38.096001,0.001,0,6300,{"date":1067,"open":1068,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":340,"volume":1065,"transactions":9,"vwap":1070},"2026-05-11",38.42,38.057999,38.095001,0.055,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1065,"transactions":9,"vwap":1077},"2026-05-08",38.12,38.19,37.885,38.040001,0.135,0.36,{"date":1081,"open":1077,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":978,"volume":877,"transactions":9,"vwap":1084},"2026-05-07",38.069,37.86,37.905,-0.225,{"date":1087,"open":1046,"high":1088,"low":1046,"close":1047,"change":1089,"percent_change":120,"volume":1090,"transactions":9,"vwap":1047},"2026-05-06",38.22,-0.046,7500,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1094,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1094},"2026-05-05",37.78,38.176,37.775,0.436,1.16,3600,{"date":1100,"open":1020,"high":1027,"low":1101,"close":1041,"change":963,"percent_change":1102,"volume":950,"transactions":9,"vwap":1041},"2026-05-04",37.68,-1,{"date":1104,"open":1105,"high":866,"low":1046,"close":1074,"change":22,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1074},"2026-05-01",38.34,-0.52,4000,{"date":1109,"open":1110,"high":1111,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1098,"transactions":9,"vwap":1111},"2026-04-30",37.6,38.32,0.657,1.74,{"date":1115,"open":1116,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":429,"volume":1120,"transactions":9,"vwap":1118},"2026-04-29",37.71,37.54,37.663,0.015,6200,{"date":1122,"open":1061,"high":1061,"low":1123,"close":1124,"change":429,"percent_change":884,"volume":1098,"transactions":9,"vwap":1124},"2026-04-28",37.56,37.648,{"date":1126,"open":1127,"high":1128,"low":1127,"close":1129,"change":1130,"percent_change":320,"volume":1131,"transactions":9,"vwap":1129},"2026-04-27",37.55,37.8,37.608,0.097,24200,{"date":1133,"open":1134,"high":1134,"low":1135,"close":1136,"change":1085,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1136},"2026-04-24",37.75,37.48,37.511,-0.6,9500,{"date":1140,"open":1141,"high":1035,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-04-23",37.62,37.58,37.736,0.294,0.79,8900,{"date":1148,"open":1149,"high":1061,"low":1150,"close":1151,"change":1152,"percent_change":598,"volume":839,"transactions":9,"vwap":1151},"2026-04-22",37.7,37.4,37.442,-0.158,{"date":1154,"open":1061,"high":1155,"low":1110,"close":1110,"change":370,"percent_change":1156,"volume":950,"transactions":9,"vwap":1110},"2026-04-21",37.83,-0.16,{"date":1158,"open":1159,"high":1029,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":808,"transactions":9,"vwap":1160},"2026-04-20",37.49,37.66,0.112,0.3,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":320,"volume":1170,"transactions":9,"vwap":1168},"2026-04-17",37.45,37.589,37.415,37.548,0.099,2300,{"date":1172,"open":1173,"high":1174,"low":1173,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-04-16",37.2,37.46,37.449,0.419,1.13,2500,{"date":1180,"open":1181,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":447,"volume":1185,"transactions":9,"vwap":1183},"2026-04-15",37.13,36.79,37.029999,-0.085,6100,{"date":1187,"open":1181,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":201,"volume":1192,"transactions":9,"vwap":1190},"2026-04-14",37.19,36.875,37.115,-0.057,6500,{"date":1194,"open":1183,"high":1195,"low":1196,"close":1195,"change":1197,"percent_change":1198,"volume":913,"transactions":9,"vwap":1195},"2026-04-13",37.172,36.892,0.159,0.43,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1203,"change":1085,"percent_change":1137,"volume":1185,"transactions":9,"vwap":1203},"2026-04-10",37.28,37.29,37.013,{"date":1205,"open":1206,"high":1167,"low":1206,"close":1207,"change":995,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1207},"2026-04-09",37.23,37.238,-0.29,3200,{"date":1211,"open":1212,"high":1213,"low":1212,"close":1214,"change":1215,"percent_change":628,"volume":839,"transactions":9,"vwap":1214},"2026-04-08",37.0099983,37.36,37.348,0.168,{"date":1217,"open":1218,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":144,"volume":1222,"transactions":9,"vwap":1220},"2026-04-07",37.25,37.099998,37.18,-0.007,1400,{"date":1224,"open":1225,"high":1226,"low":1225,"close":1227,"change":1228,"percent_change":144,"volume":1229,"transactions":9,"vwap":1227},"2026-04-06",37.07,37.26,37.187,-0.009,3800,{"date":1231,"open":1212,"high":1232,"low":1233,"close":1232,"change":1234,"percent_change":1235,"volume":816,"transactions":9,"vwap":1232},"2026-04-02",37.196,36.91,0.181,0.49,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-04-01",37.22,37.24,36.95,37.014999,-0.214,-0.57,8500,{"date":1246,"open":1238,"high":1247,"low":1248,"close":1247,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1247},"2026-03-31",37.229,36.98,0.189,0.51,3500,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-03-30",37.42,37.52,36.967,37.040001,-0.1,-0.27,2100,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":962,"percent_change":1267,"volume":1209,"transactions":9,"vwap":1266},"2026-03-27",37.21,37.279,37.080002,37.14,-0.4,{"date":1269,"open":1270,"high":1110,"low":1271,"close":1272,"change":1273,"percent_change":571,"volume":1056,"transactions":9,"vwap":1272},"2026-03-26",37.3,37.268,37.289,0.057,{"date":1275,"open":1263,"high":1270,"low":1276,"close":1277,"change":1278,"percent_change":1235,"volume":1279,"transactions":9,"vwap":1277},"2026-03-25",37.060001,37.232,0.182,12800,{"date":1281,"open":1282,"high":1188,"low":1282,"close":1283,"change":1284,"percent_change":853,"volume":1285,"transactions":9,"vwap":1283},"2026-03-24",36.5,37.049999,0.39,39800,{"date":1287,"open":1288,"high":1240,"low":1289,"close":1290,"change":807,"percent_change":1291,"volume":1001,"transactions":9,"vwap":1290},"2026-03-23",36.61,36.45,36.66,0.8,{"date":1293,"open":1294,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1120,"transactions":9,"vwap":1296},"2026-03-20",36.83,36.292,36.37,-0.45,-1.22,{"date":1300,"open":1301,"high":1302,"low":1301,"close":1303,"change":984,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1303},"2026-03-19",36.53,36.9,36.82,0.28,6700,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1310,"change":1311,"percent_change":1312,"volume":870,"transactions":9,"vwap":1310},"2026-03-18",36.94,36.955,36.719,-0.341,-0.92,{"date":1314,"open":1183,"high":1315,"low":1183,"close":1276,"change":1316,"percent_change":1317,"volume":832,"transactions":9,"vwap":1276},"2026-03-17",37.204,0.33,0.9,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1322,"change":1323,"percent_change":823,"volume":1107,"transactions":9,"vwap":1322},"2026-03-16",36.89,36.99,36.73,0.002,{"date":1325,"open":1326,"high":1326,"low":1327,"close":1327,"change":1055,"percent_change":963,"volume":943,"transactions":9,"vwap":1327},"2026-03-13",37.02,36.728,{"date":1329,"open":1330,"high":1283,"low":1331,"close":1331,"change":1332,"percent_change":1043,"volume":1333,"transactions":9,"vwap":1331},"2026-03-12",36.87,36.869,-0.181,4400,{"date":1335,"open":1266,"high":1266,"low":1182,"close":1283,"change":1336,"percent_change":995,"volume":1090,"transactions":9,"vwap":1283},"2026-03-11",-0.04,{"date":1338,"open":1240,"high":1339,"low":1240,"close":1340,"change":1341,"percent_change":904,"volume":1342,"transactions":9,"vwap":1340},"2026-03-10",37.405,37.09,-0.251,5000,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1346,"change":1348,"percent_change":505,"volume":1146,"transactions":9,"vwap":1346},"2026-03-09",37.32,37.341,36.7,-0.139,{"date":1350,"open":1351,"high":1352,"low":1265,"close":1135,"change":963,"percent_change":1102,"volume":1353,"transactions":9,"vwap":1135},"2026-03-06",37.38,37.545,9800,{"date":1355,"open":1356,"high":1357,"low":1041,"close":1083,"change":962,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1083},"2026-03-05",37.81,37.995,-0.39,12900,{"date":1361,"open":1027,"high":1362,"low":1149,"close":1363,"change":1364,"percent_change":869,"volume":1365,"transactions":9,"vwap":1363},"2026-03-04",38.014,38.0089989,0.039,8000,{"date":1367,"open":1093,"high":1368,"low":1369,"close":1370,"change":1358,"percent_change":689,"volume":1371,"transactions":9,"vwap":1370},"2026-03-03",38.080002,37.41,37.97,11800,{"date":1373,"open":1088,"high":888,"low":1046,"close":888,"change":823,"percent_change":1374,"volume":1375,"transactions":9,"vwap":888},"2026-03-02",0.03,3700,{"date":1377,"open":1378,"high":1379,"low":1028,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-02-27",38.15,38.35,-0.005,-0.01,17700,{"date":1384,"open":1075,"high":1385,"low":1075,"close":1386,"change":1387,"percent_change":1316,"volume":839,"transactions":9,"vwap":1386},"2026-02-26",38.47,38.355,0.125,{"date":1389,"open":1390,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":115,"volume":1024,"transactions":9,"vwap":1392},"2026-02-25",38.38,37.9,38.23,-0.121,{"date":1395,"open":1396,"high":1397,"low":1396,"close":1398,"change":1234,"percent_change":72,"volume":1399,"transactions":9,"vwap":1398},"2026-02-24",38.2,38.442,38.351,6800,{"date":1401,"open":1402,"high":198,"low":1378,"close":1403,"change":718,"percent_change":1404,"volume":950,"transactions":9,"vwap":1403},"2026-02-23",38.51,38.17,-1.37,{"date":1406,"open":1105,"high":1407,"low":1408,"close":1407,"change":1409,"percent_change":1410,"volume":1120,"transactions":9,"vwap":1407},"2026-02-20",38.7,38.227,0.22,0.57,{"date":1412,"open":1413,"high":1413,"low":1414,"close":858,"change":1415,"percent_change":1049,"volume":1353,"transactions":9,"vwap":858},"2026-02-19",38.65,38.26,-0.012,{"date":1417,"open":1418,"high":1419,"low":1379,"close":1420,"change":1421,"percent_change":884,"volume":1422,"transactions":9,"vwap":1420},"2026-02-18",38.49,38.59,38.492,0.042,11600,{"date":1424,"open":1407,"high":1407,"low":1021,"close":1425,"change":1426,"percent_change":1427,"volume":799,"transactions":9,"vwap":1425},"2026-02-17",38.45,-0.14,-0.36,{"date":1429,"open":1053,"high":1430,"low":1053,"close":1419,"change":628,"percent_change":553,"volume":1431,"transactions":9,"vwap":1419},"2026-02-13",38.69,12200,{"date":1433,"open":1413,"high":1434,"low":1435,"close":1012,"change":1243,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1012},"2026-02-12",38.8,37.98,-1.47,7300,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1441,"change":1443,"percent_change":1444,"volume":1001,"transactions":9,"vwap":1441},"2026-02-11",38.66,38.71,38.544,0.299,0.78,{"date":1446,"open":1447,"high":1448,"low":1094,"close":1449,"change":1450,"percent_change":912,"volume":1451,"transactions":9,"vwap":1449},"2026-02-10",38.21,38.46,38.411,0.445,19300,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":1381,"volume":1032,"transactions":9,"vwap":1457},"2026-02-09",37.88,38.035,37.65,37.966,-0.004,{"date":1460,"open":1127,"high":1370,"low":1127,"close":1370,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1370},"2026-02-06",0.684,1.83,5500,{"date":1465,"open":1165,"high":1466,"low":1266,"close":1467,"change":1468,"percent_change":1469,"volume":1422,"transactions":9,"vwap":1467},"2026-02-05",37.509,37.286,-0.322,-0.86,{"date":1471,"open":1472,"high":1473,"low":1472,"close":1129,"change":1474,"percent_change":1475,"volume":972,"transactions":9,"vwap":1129},"2026-02-04",36.92,37.677,0.868,2.36,{"date":1477,"open":1478,"high":1479,"low":1478,"close":1480,"change":1481,"percent_change":524,"volume":1353,"transactions":9,"vwap":1480},"2026-02-03",36.39,36.86,36.74,0.154,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":580,"volume":1489,"transactions":9,"vwap":1487},"2026-02-02",36.34,36.65,36.16,36.586,0.115,14200,{"date":1491,"open":1484,"high":1492,"low":1486,"close":1492,"change":1493,"percent_change":1494,"volume":783,"transactions":9,"vwap":1492},"2026-01-30",36.471,-0.064,-0.18,{"date":1496,"open":1497,"high":1322,"low":1498,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-01-29",36.64,36.535,0.073,0.2,12100,{"date":1503,"open":1288,"high":1347,"low":1504,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2026-01-28",36.41,36.462,-0.186,-0.51,9300,{"date":1510,"open":1511,"high":1512,"low":1282,"close":1513,"change":1514,"percent_change":935,"volume":1515,"transactions":9,"vwap":1513},"2026-01-27",36.56,36.71,36.648,0.048,16600,{"date":1517,"open":1480,"high":1518,"low":1519,"close":1520,"change":942,"percent_change":1521,"volume":985,"transactions":9,"vwap":1520},"2026-01-26",36.81,36.562,36.6,0.05,{"date":1523,"open":1485,"high":1290,"low":1524,"close":1525,"change":861,"percent_change":1426,"volume":1375,"transactions":9,"vwap":1525},"2026-01-23",36.505,36.58,{"date":1527,"open":1322,"high":1518,"low":1528,"close":1529,"change":1530,"percent_change":957,"volume":1531,"transactions":9,"vwap":1529},"2026-01-22",36.54,36.63,0.113,8700,{"date":1533,"open":1534,"high":1528,"low":1534,"close":1535,"change":1536,"percent_change":1537,"volume":1508,"transactions":9,"vwap":1535},"2026-01-21",36.060001,36.517,0.638,1.78,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":380,"volume":1545,"transactions":9,"vwap":1543},"2026-01-20",35.96,36.099998,35.81,35.879,-0.366,13100,{"date":1547,"open":1289,"high":1289,"low":1486,"close":1548,"change":1549,"percent_change":1550,"volume":1342,"transactions":9,"vwap":1548},"2026-01-16",36.245,-0.331,-0.9,{"date":1552,"open":1553,"high":1497,"low":1554,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2026-01-15",36.35,36.22,36.576,0.183,0.5,11400,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":1565,"percent_change":1566,"volume":1107,"transactions":9,"vwap":1564},"2026-01-14",36.385,36.415,36.29,36.393,0.303,0.84,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":1234,"percent_change":1557,"volume":892,"transactions":9,"vwap":1572},"2026-01-13",36.029999,36.164,35.981,36.09,{"date":1574,"open":1569,"high":1569,"low":1575,"close":1576,"change":1577,"percent_change":1427,"volume":877,"transactions":9,"vwap":1576},"2026-01-12",35.801,35.909,-0.129,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":1250,"volume":1585,"transactions":9,"vwap":1583},"2026-01-09",36.0099983,36.049999,35.921,36.037998,0.184,9900,{"date":1587,"open":1588,"high":1589,"low":1588,"close":1590,"change":1591,"percent_change":1008,"volume":1592,"transactions":9,"vwap":1590},"2026-01-08",35.2,35.91,35.854,0.654,10500,{"date":1594,"open":1595,"high":1595,"low":1596,"close":1588,"change":1106,"percent_change":1597,"volume":1463,"transactions":9,"vwap":1588},"2026-01-07",35.79,35.196,-1.46,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1601,"change":957,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2026-01-06",35.42,35.72,35.41,0.88,19400,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1602,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1602},"2026-01-05",35.32,35.436,35.26,0.358,1.02,9600,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":1619,"percent_change":1097,"volume":972,"transactions":9,"vwap":1618},"2026-01-02",34.75,35.23,34.62,35.051998,0.402,{"date":1621,"open":1622,"high":1622,"low":1623,"close":1623,"change":1624,"percent_change":646,"volume":1625,"transactions":9,"vwap":1623},"2025-12-31",34.87,34.65,-0.383,15900,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":486,"volume":1260,"transactions":9,"vwap":1631},"2025-12-30",35.07,35.080002,34.987,35.033001,0.065,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":1639,"percent_change":1208,"volume":1437,"transactions":9,"vwap":1638},"2025-12-29",35,35.11,34.951,34.968,-0.103,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1643,"change":1645,"percent_change":1646,"volume":1050,"transactions":9,"vwap":1643},"2025-12-26",35.029999,35.070999,34.978,0.031,0.09,{"date":1648,"open":1649,"high":1650,"low":1649,"close":1650,"change":1651,"percent_change":1410,"volume":1652,"transactions":9,"vwap":1650},"2025-12-24",34.84,35.040001,0.197,1900,{"date":1654,"open":1655,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1657},"2025-12-23",34.94,34.78,34.843,-0.118,-0.34,23500,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":1667,"percent_change":852,"volume":1668,"transactions":9,"vwap":1666},"2025-12-22",34.92,35.025002,34.89,34.961,0.144,7900,{"date":1670,"open":1671,"high":1672,"low":1671,"close":1673,"change":1674,"percent_change":340,"volume":783,"transactions":9,"vwap":1673},"2025-12-19",34.8,34.938,34.817,0.047,{"date":1676,"open":1677,"high":1642,"low":1678,"close":1679,"change":1680,"percent_change":100,"volume":1192,"transactions":9,"vwap":1679},"2025-12-18",34.95,34.76,34.77,-0.104,{"date":1682,"open":1683,"high":1655,"low":1679,"close":1684,"change":1685,"percent_change":1374,"volume":1686,"transactions":9,"vwap":1684},"2025-12-17",34.85,34.874,0.011,50100,{"date":1688,"open":1689,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2025-12-16",35.14,34.7,34.863,-0.329,-0.93,38600,{"date":1696,"open":1697,"high":1697,"low":1698,"close":1699,"change":1700,"percent_change":1701,"volume":1185,"transactions":9,"vwap":1699},"2025-12-15",35.27,35.02,35.192,0.062,0.18,{"date":1703,"open":1704,"high":1704,"low":1705,"close":1705,"change":1706,"percent_change":978,"volume":1707,"transactions":9,"vwap":1705},"2025-12-12",35.48,35.13,-0.208,1100,{"date":1709,"open":1698,"high":1602,"low":1698,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2025-12-11",35.338,0.268,0.76,15100,{"date":1715,"open":1716,"high":1717,"low":1716,"close":1628,"change":1718,"percent_change":1719,"volume":1333,"transactions":9,"vwap":1628},"2025-12-10",34.44,35.166,0.616,1.79,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":1364,"percent_change":884,"volume":1726,"transactions":9,"vwap":1725},"2025-12-09",34.45,34.55,34.441,34.454,6900,{"date":1728,"open":1729,"high":1729,"low":1730,"close":1730,"change":1731,"percent_change":125,"volume":1732,"transactions":9,"vwap":1730},"2025-12-08",34.59,34.415,-0.201,9000,{"date":1734,"open":1735,"high":1735,"low":1736,"close":1736,"change":1737,"percent_change":350,"volume":1738,"transactions":9,"vwap":1736},"2025-12-05",34.764,34.616,0.088,4600,{"date":1740,"open":1741,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":201,"volume":985,"transactions":9,"vwap":1743},"2025-12-04",34.61,34.46,34.528,-0.052,{"date":1746,"open":1690,"high":1690,"low":1747,"close":1748,"change":1584,"percent_change":1749,"volume":1333,"transactions":9,"vwap":1748},"2025-12-03",34.559,34.58,0.53,{"date":1751,"open":1752,"high":1752,"low":1753,"close":1754,"change":1755,"percent_change":1756,"volume":1107,"transactions":9,"vwap":1754},"2025-12-02",34.51,34.24,34.396,-0.106,-0.31,{"date":1758,"open":1742,"high":1759,"low":1742,"close":1760,"change":1761,"percent_change":505,"volume":1762,"transactions":9,"vwap":1760},"2025-12-01",34.66,34.502,-0.128,21700,{"date":1764,"open":1722,"high":1765,"low":1722,"close":1765,"change":1766,"percent_change":1557,"volume":1767,"transactions":9,"vwap":1765},"2025-11-28",34.63,0.172,700,{"date":1769,"open":1729,"high":1741,"low":1770,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2025-11-26",34.458,0.164,0.48,17000,{"date":1775,"open":1776,"high":1777,"low":1776,"close":1778,"change":1779,"percent_change":110,"volume":870,"transactions":9,"vwap":1778},"2025-11-25",33.92,34.3,34.294,0.348,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":1786,"percent_change":852,"volume":1787,"transactions":9,"vwap":1785},"2025-11-24",33.86,33.98,33.69,33.946,0.139,5800,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":1794,"percent_change":1795,"volume":783,"transactions":9,"vwap":1793},"2025-11-21",33.287,33.999,33.23,33.807,0.708,2.14,{"date":1797,"open":1798,"high":1799,"low":25,"close":25,"change":1800,"percent_change":1801,"volume":905,"transactions":9,"vwap":25},"2025-11-20",33.75,33.91,-0.471,-1.4,{"date":1803,"open":1804,"high":1804,"low":1805,"close":1806,"change":1341,"percent_change":1807,"volume":1146,"transactions":9,"vwap":1806},"2025-11-19",33.742,33.565,33.57,-0.74,{"date":1809,"open":1810,"high":1811,"low":1810,"close":1812,"change":1651,"percent_change":1813,"volume":1178,"transactions":9,"vwap":1812},"2025-11-18",33.48,33.83,33.821,0.59,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":1820,"percent_change":1821,"volume":816,"transactions":9,"vwap":1819},"2025-11-17",34.099998,34.11,33.58,33.624,-0.526,-1.54,{"date":1823,"open":1824,"high":1824,"low":1825,"close":1826,"change":1755,"percent_change":1756,"volume":1827,"transactions":9,"vwap":1826},"2025-11-14",34.288,34.148,34.15,3400,{"date":1829,"open":1752,"high":1729,"low":1830,"close":1830,"change":1831,"percent_change":52,"volume":1832,"transactions":9,"vwap":1830},"2025-11-13",34.256,-0.228,8200,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1837,"change":1838,"percent_change":1839,"volume":1209,"transactions":9,"vwap":1837},"2025-11-12",34.5,34.581,34.484,0.079,0.23,{"date":1841,"open":1842,"high":1843,"low":1842,"close":1843,"change":1844,"percent_change":1845,"volume":1229,"transactions":9,"vwap":1843},"2025-11-11",34.060001,34.405,0.373,1.1,{"date":1847,"open":1848,"high":1848,"low":1849,"close":1850,"change":1364,"percent_change":884,"volume":1508,"transactions":9,"vwap":1850},"2025-11-10",34.16,33.72,34.032001,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1854,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1854},"2025-11-07",33.691,33.993,33.66,0.276,0.82,2800,{"date":1860,"open":1861,"high":1861,"low":1862,"close":1863,"change":1864,"percent_change":1043,"volume":1858,"transactions":9,"vwap":1863},"2025-11-06",33.96,33.68,33.717,-0.165,{"date":1866,"open":1806,"high":1867,"low":1806,"close":1868,"change":1869,"percent_change":1870,"volume":1170,"transactions":9,"vwap":1868},"2025-11-05",33.923,33.882,0.359,1.07,{"date":1872,"open":1873,"high":1798,"low":1874,"close":1874,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1874},"2025-11-04",33.7,33.523,-0.356,-1.05,2000,{"date":1879,"open":1880,"high":1880,"low":1881,"close":1882,"change":1883,"percent_change":279,"volume":1342,"transactions":9,"vwap":1882},"2025-11-03",34.029999,33.663,33.879,-0.209,{"date":1885,"open":1782,"high":1886,"low":1782,"close":1886,"change":1887,"percent_change":1888,"volume":824,"transactions":9,"vwap":1886},"2025-10-31",34.088001,0.117,0.34,{"date":1890,"open":1776,"high":1891,"low":1776,"close":1892,"change":1893,"percent_change":1876,"volume":1894,"transactions":9,"vwap":1892},"2025-10-30",34.33,33.971,-0.359,2400,{"date":1896,"open":1741,"high":1759,"low":1891,"close":1891,"change":1549,"percent_change":1897,"volume":839,"transactions":9,"vwap":1891},"2025-10-29",-0.95,{"date":1899,"open":1900,"high":1900,"low":1623,"close":1901,"change":1902,"percent_change":1903,"volume":1827,"transactions":9,"vwap":1901},"2025-10-28",34.98,34.661,-0.249,-0.71,{"date":1905,"open":1656,"high":1906,"low":1656,"close":1906,"change":1907,"percent_change":1557,"volume":1908,"transactions":9,"vwap":1906},"2025-10-27",34.91,0.173,4700,{"date":1910,"open":1911,"high":1911,"low":1912,"close":1912,"change":1913,"percent_change":1521,"volume":905,"transactions":9,"vwap":1912},"2025-10-24",34.923,34.737,0.017,{"date":1915,"open":1759,"high":1916,"low":1759,"close":1917,"change":1918,"percent_change":709,"volume":1919,"transactions":9,"vwap":1917},"2025-10-23",34.789,34.72,0.225,13000,{"date":1921,"open":1922,"high":1923,"low":1722,"close":1924,"change":1925,"percent_change":1049,"volume":1926,"transactions":9,"vwap":1924},"2025-10-22",34.47,34.519,34.495,-0.011,1600,{"date":1928,"open":1929,"high":1930,"low":1929,"close":1931,"change":1932,"percent_change":1198,"volume":1858,"transactions":9,"vwap":1931},"2025-10-21",34.43,34.53,34.506,0.148,{"date":1934,"open":1935,"high":1936,"low":1935,"close":1937,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1937},"2025-10-20",34.23,34.36,34.358,0.188,0.55,3900,{"date":1942,"open":1943,"high":1944,"low":1880,"close":1945,"change":1161,"percent_change":1316,"volume":1375,"transactions":9,"vwap":1945},"2025-10-17",34.09,34.207,34.17,{"date":1947,"open":1722,"high":1722,"low":1948,"close":1949,"change":1950,"percent_change":248,"volume":1858,"transactions":9,"vwap":1949},"2025-10-16",33.925,34.057999,-0.248,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":1957,"percent_change":1958,"volume":989,"transactions":9,"vwap":1956},"2025-10-15",34.34,34.535,34.081001,34.306,0.129,0.38,{"date":1960,"open":1961,"high":1962,"low":1961,"close":1963,"change":1964,"percent_change":1611,"volume":1251,"transactions":9,"vwap":1963},"2025-10-14",33.51,34.21,34.177,0.344,{"date":1966,"open":1873,"high":1967,"low":1873,"close":1968,"change":1969,"percent_change":1970,"volume":1065,"transactions":9,"vwap":1968},"2025-10-13",33.909,33.833,0.534,1.6,{"date":1972,"open":1935,"high":1935,"low":1973,"close":1973,"change":1974,"percent_change":1975,"volume":824,"transactions":9,"vwap":1973},"2025-10-10",33.299,-0.953,-2.78,{"date":1977,"open":1978,"high":1978,"low":1826,"close":1979,"change":1875,"percent_change":1980,"volume":1024,"transactions":9,"vwap":1979},"2025-10-09",34.67,34.252,-1.03,{"date":1982,"open":1917,"high":1917,"low":1983,"close":1984,"change":1985,"percent_change":1494,"volume":979,"transactions":9,"vwap":1984},"2025-10-08",34.552,34.608,-0.062,{"date":1987,"open":1683,"high":1683,"low":1988,"close":1978,"change":1989,"percent_change":718,"volume":1990,"transactions":9,"vwap":1978},"2025-10-07",34.56,-0.184,4900,{"date":1992,"open":1993,"high":1993,"low":1994,"close":1995,"change":1996,"percent_change":1106,"volume":1997,"transactions":9,"vwap":1995},"2025-10-06",35.15,34.82,34.854,-0.183,4100,{"date":1999,"open":1705,"high":2000,"low":2001,"close":2001,"change":1278,"percent_change":220,"volume":1065,"transactions":9,"vwap":2001},"2025-10-03",35.189,35.036999,{"date":2003,"open":1665,"high":2004,"low":2005,"close":2006,"change":1184,"percent_change":156,"volume":2007,"transactions":9,"vwap":2006},"2025-10-02",34.93,34.681,34.855,15600,{"date":2009,"open":1615,"high":1655,"low":1615,"close":1655,"change":2010,"percent_change":1813,"volume":2011,"transactions":9,"vwap":1655},"2025-10-01",0.205,48400,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2015,"change":1957,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2015},"2025-09-30",34.57,34.735,34.37,0.37,51500,{"date":2020,"open":2021,"high":2021,"low":1716,"close":2022,"change":2023,"percent_change":904,"volume":1990,"transactions":9,"vwap":2022},"2025-09-29",34.83,34.606,-0.234,{"date":2025,"open":1930,"high":1649,"low":1930,"close":1649,"change":2026,"percent_change":2027,"volume":1508,"transactions":9,"vwap":1649},"2025-09-26",0.387,1.12,{"date":2029,"open":1835,"high":2030,"low":2031,"close":2032,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2032},"2025-09-25",34.614,34.381,34.453,-0.303,-0.87,7600,{"date":2037,"open":1678,"high":2004,"low":2038,"close":2039,"change":1645,"percent_change":1646,"volume":832,"transactions":9,"vwap":2039},"2025-09-24",34.709,34.756,{"date":2041,"open":1748,"high":1656,"low":1748,"close":2042,"change":781,"percent_change":1162,"volume":816,"transactions":9,"vwap":2042},"2025-09-23",34.725,{"date":2044,"open":1723,"high":2045,"low":2046,"close":1617,"change":2047,"percent_change":1336,"volume":964,"transactions":9,"vwap":1617},"2025-09-22",34.626,34.48,-0.014,{"date":2049,"open":1994,"high":1994,"low":1988,"close":2050,"change":120,"percent_change":149,"volume":877,"transactions":9,"vwap":2050},"2025-09-19",34.634,{"date":2052,"open":1617,"high":1679,"low":1748,"close":2053,"change":2054,"percent_change":1016,"volume":885,"transactions":9,"vwap":2053},"2025-09-18",34.754,0.194,{"date":2056,"open":2057,"high":1635,"low":1988,"close":1988,"change":2058,"percent_change":120,"volume":989,"transactions":9,"vwap":1988},"2025-09-17",34.832,-0.041,{"date":2060,"open":1765,"high":1765,"low":2061,"close":2062,"change":428,"percent_change":1521,"volume":2063,"transactions":9,"vwap":2062},"2025-09-16",34.49,34.601,1800,{"date":2065,"open":2066,"high":1649,"low":2014,"close":2067,"change":2068,"percent_change":978,"volume":783,"transactions":9,"vwap":2067},"2025-09-15",34.79,34.585,-0.204,{"date":2070,"open":2021,"high":2021,"low":1916,"close":1916,"change":2071,"percent_change":1137,"volume":824,"transactions":9,"vwap":1916},"2025-09-12",-0.211,{"date":2073,"open":1978,"high":1635,"low":1978,"close":1635,"change":2074,"percent_change":173,"volume":2075,"transactions":9,"vwap":1635},"2025-09-11",0.345,900,{"date":2077,"open":1752,"high":2078,"low":2016,"close":2078,"change":2079,"percent_change":852,"volume":1192,"transactions":9,"vwap":2078},"2025-09-10",34.655,0.142,{"date":2081,"open":2061,"high":2082,"low":2061,"close":2083,"change":2084,"percent_change":995,"volume":1098,"transactions":9,"vwap":2083},"2025-09-09",34.64,34.513,-0.039,{"date":2086,"open":1690,"high":1690,"low":2087,"close":1983,"change":2088,"percent_change":457,"volume":847,"transactions":9,"vwap":1983},"2025-09-08",34.32,-0.153,{"date":2090,"open":2091,"high":2091,"low":2014,"close":2092,"change":2093,"percent_change":1079,"volume":1359,"transactions":9,"vwap":2092},"2025-09-05",34.899,34.705,0.126,{"date":2095,"open":1777,"high":2096,"low":2097,"close":2096,"change":2098,"percent_change":798,"volume":1107,"transactions":9,"vwap":2096},"2025-09-04",34.579,34.2,0.297,{"date":2100,"open":1843,"high":1843,"low":1848,"close":2101,"change":1258,"percent_change":1208,"volume":2102,"transactions":9,"vwap":2101},"2025-09-03",34.282,8100,{"date":2104,"open":2105,"high":1716,"low":1848,"close":2106,"change":2068,"percent_change":978,"volume":2107,"transactions":9,"vwap":2106},"2025-09-02",34.39,34.382,11100,{"date":2109,"open":2046,"high":1690,"low":2046,"close":2110,"change":2111,"percent_change":1304,"volume":1858,"transactions":9,"vwap":2110},"2025-08-29",34.586,0.096,{"date":2113,"open":1988,"high":1765,"low":2114,"close":2061,"change":2115,"percent_change":1267,"volume":1592,"transactions":9,"vwap":2061},"2025-08-28",34.222,-0.138,{"date":2117,"open":2032,"high":2118,"low":1929,"close":2119,"change":2120,"percent_change":360,"volume":816,"transactions":9,"vwap":2119},"2025-08-27",34.68,34.628,0.293,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":2127,"percent_change":2128,"volume":1375,"transactions":9,"vwap":2126},"2025-08-26",34.38,34.41,34.299,34.335,-0.096,-0.28,{"date":2130,"open":1729,"high":1729,"low":1953,"close":2131,"change":2132,"percent_change":898,"volume":1858,"transactions":9,"vwap":2131},"2025-08-25",34.431,-0.173,{"date":2134,"open":2135,"high":2136,"low":2135,"close":2136,"change":2137,"percent_change":1475,"volume":1375,"transactions":9,"vwap":2136},"2025-08-22",34,34.604,0.799,{"date":2139,"open":2140,"high":2141,"low":1862,"close":2142,"change":2143,"percent_change":995,"volume":1707,"transactions":9,"vwap":2142},"2025-08-21",33.76,33.809,33.805,-0.038,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2147,"change":1458,"percent_change":1381,"volume":2149,"transactions":9,"vwap":2147},"2025-08-20",33.803,33.843,33.77,1500,{"date":2151,"open":1873,"high":1880,"low":1873,"close":2152,"change":2153,"percent_change":671,"volume":921,"transactions":9,"vwap":2152},"2025-08-19",33.847,0.147,{"date":2155,"open":1849,"high":2148,"low":2156,"close":1873,"change":2157,"percent_change":935,"volume":816,"transactions":9,"vwap":1873},"2025-08-18",33.64,0.044,{"date":2159,"open":2160,"high":2148,"low":2161,"close":2162,"change":2163,"percent_change":1258,"volume":1463,"transactions":9,"vwap":2162},"2025-08-15",33.73,33.6,33.656,-0.035,{"date":2165,"open":2166,"high":1853,"low":2166,"close":1853,"change":2167,"percent_change":1106,"volume":1260,"transactions":9,"vwap":1853},"2025-08-14",33.49,-0.177,{"date":2169,"open":1818,"high":2170,"low":2171,"close":2170,"change":2172,"percent_change":2173,"volume":985,"transactions":9,"vwap":2170},"2025-08-13",33.868,33.5,0.627,1.89,{"date":2175,"open":2176,"high":2177,"low":2176,"close":2177,"change":2178,"percent_change":2179,"volume":1050,"transactions":9,"vwap":2177},"2025-08-12",32.919,33.241,0.527,1.61,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":2186,"percent_change":1267,"volume":174,"transactions":9,"vwap":2185},"2025-08-11",32.94,33.2,32.7,32.714,-0.131,{"date":2188,"open":2189,"high":2190,"low":2189,"close":2191,"change":2192,"percent_change":2193,"volume":1652,"transactions":9,"vwap":2191},"2025-08-08",32.67,32.89,32.845,0.206,0.63,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":2200,"percent_change":1701,"volume":1178,"transactions":9,"vwap":2199},"2025-08-07",32.69,32.74,32.613,32.639,0.059,{"date":2202,"open":2203,"high":2203,"low":2204,"close":2204,"change":2205,"percent_change":166,"volume":1065,"transactions":9,"vwap":2204},"2025-08-06",32.93,32.58,-0.227,{"date":2207,"open":2199,"high":2208,"low":2209,"close":2208,"change":2210,"percent_change":2211,"volume":921,"transactions":9,"vwap":2208},"2025-08-05",32.807,32.54,0.233,0.72,{"date":2213,"open":2214,"high":2215,"low":2214,"close":2216,"change":2217,"percent_change":2218,"volume":1668,"transactions":9,"vwap":2216},"2025-08-04",32.3,32.6,32.574,0.317,0.98,{"date":2220,"open":2221,"high":2221,"low":2222,"close":2223,"change":2224,"percent_change":1980,"volume":1437,"transactions":9,"vwap":2223},"2025-08-01",32.43,32,32.257,-0.336,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":2231,"percent_change":2232,"volume":1024,"transactions":9,"vwap":2230},"2025-07-31",32.88,33.0099983,32.56,32.593,-0.344,-1.04,{"date":2234,"open":2235,"high":2235,"low":2236,"close":2237,"change":2238,"percent_change":2239,"volume":1107,"transactions":9,"vwap":2237},"2025-07-30",33.31,32.9,32.937,-0.41,-1.23,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":2246,"percent_change":37,"volume":1940,"transactions":9,"vwap":2245},"2025-07-29",33.39,33.43,33.29,33.347,-0.072,{"date":2248,"open":2249,"high":2249,"low":2250,"close":2251,"change":2252,"percent_change":400,"volume":1858,"transactions":9,"vwap":2251},"2025-07-28",33.65,33.38,33.419,-0.216,{"date":2254,"open":1810,"high":2156,"low":1810,"close":2255,"change":2256,"percent_change":1258,"volume":1652,"transactions":9,"vwap":2255},"2025-07-25",33.635,-0.034,{"date":2258,"open":2259,"high":2260,"low":1806,"close":2261,"change":2262,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2261},"2025-07-24",33.8,33.885,33.669,-0.386,-1.13,18600,{"date":2266,"open":2267,"high":2268,"low":2267,"close":2268,"change":2269,"percent_change":2270,"volume":1260,"transactions":9,"vwap":2268},"2025-07-23",33.81,34.055,0.413,1.23,{"date":2272,"open":2273,"high":2274,"low":2273,"close":2274,"change":2275,"percent_change":2276,"volume":950,"transactions":9,"vwap":2274},"2025-07-22",33.16,33.642,0.473,1.43,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2281,"change":2282,"percent_change":995,"volume":2283,"transactions":9,"vwap":2281},"2025-07-21",33.34,33.4,33.169,-0.036,1200,{"date":2285,"open":2286,"high":2287,"low":2273,"close":2288,"change":2289,"percent_change":2290,"volume":1178,"transactions":9,"vwap":2288},"2025-07-18",33.21,33.35,33.205,0.226,0.69,{"date":2292,"open":2293,"high":2293,"low":2294,"close":2295,"change":2296,"percent_change":1079,"volume":1107,"transactions":9,"vwap":2295},"2025-07-17",33.0050011,32.821,32.979,0.119,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2299,"change":1119,"percent_change":1521,"volume":1342,"transactions":9,"vwap":2299},"2025-07-16",32.86,32.945,32.62,{"date":2303,"open":2304,"high":2304,"low":2191,"close":2191,"change":2305,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2191},"2025-07-15",33.24,-0.481,-1.44,2200,{"date":2309,"open":2286,"high":2310,"low":2311,"close":2310,"change":2312,"percent_change":2313,"volume":2063,"transactions":9,"vwap":2310},"2025-07-14",33.326,33.18,-0.063,-0.19,{"date":2315,"open":2316,"high":2316,"low":2244,"close":2317,"change":2318,"percent_change":1243,"volume":989,"transactions":9,"vwap":2317},"2025-07-11",33.42,33.389,-0.193,{"date":2320,"open":2321,"high":1798,"low":2321,"close":2322,"change":2323,"percent_change":876,"volume":174,"transactions":9,"vwap":2322},"2025-07-10",33.27,33.582,0.208,{"date":2325,"open":2243,"high":2243,"low":1792,"close":2326,"change":1364,"percent_change":544,"volume":816,"transactions":9,"vwap":2326},"2025-07-09",33.374,{"date":2328,"open":2329,"high":2242,"low":2329,"close":2330,"change":1918,"percent_change":698,"volume":2307,"transactions":9,"vwap":2330},"2025-07-08",33.141,33.335,{"date":2332,"open":2321,"high":2333,"low":2334,"close":2335,"change":2336,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2335},"2025-07-07",33.44,33.02,33.11,-0.299,-0.89,7700,{"date":2340,"open":2341,"high":2341,"low":2342,"close":2343,"change":2344,"percent_change":618,"volume":1858,"transactions":9,"vwap":2343},"2025-07-03",33.455,33.331,33.409,0.179,{"date":2346,"open":2347,"high":1792,"low":2348,"close":1792,"change":2349,"percent_change":1566,"volume":783,"transactions":9,"vwap":1792},"2025-07-02",33,32.98,0.277,{"date":2351,"open":2352,"high":2353,"low":2352,"close":2354,"change":2355,"percent_change":662,"volume":989,"transactions":9,"vwap":2354},"2025-07-01",32.42,33.15,32.953,0.513,{"date":2357,"open":2358,"high":2359,"low":2214,"close":2359,"change":544,"percent_change":2017,"volume":2360,"transactions":9,"vwap":2359},"2025-06-30",32.365,32.44,14600,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":2367,"percent_change":1381,"volume":1877,"transactions":9,"vwap":2366},"2025-06-27",32.35,32.4,32.13,32.32,-0.002,{"date":2369,"open":2370,"high":2371,"low":2370,"close":2371,"change":2372,"percent_change":2373,"volume":2307,"transactions":9,"vwap":2371},"2025-06-26",32.080002,32.322,0.311,0.97,{"date":2375,"open":2376,"high":2376,"low":2377,"close":2377,"change":2378,"percent_change":2379,"volume":885,"transactions":9,"vwap":2377},"2025-06-25",32.2,32.011002,-0.369,-1.14,{"date":2381,"open":2382,"high":2383,"low":2382,"close":2384,"change":409,"percent_change":1557,"volume":2385,"transactions":9,"vwap":2384},"2025-06-24",32.251,32.41,32.38,27300,{"date":2387,"open":2365,"high":2388,"low":2389,"close":2388,"change":2390,"percent_change":524,"volume":2391,"transactions":9,"vwap":2388},"2025-06-23",32.22,31.87,0.136,18500,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":2398,"percent_change":1888,"volume":1940,"transactions":9,"vwap":2397},"2025-06-20",32.14,32.188,32.0099983,32.084,0.108,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2403,"change":1458,"percent_change":1381,"volume":2404,"transactions":9,"vwap":2403},"2025-06-18",31.99,32.139,31.976,19100,{"date":2406,"open":2376,"high":2407,"low":2408,"close":2409,"change":2410,"percent_change":229,"volume":1399,"transactions":9,"vwap":2409},"2025-06-17",32.21,31.94,31.98,-0.293,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":350,"percent_change":1444,"volume":870,"transactions":9,"vwap":2416},"2025-06-16",32.241,32.28,32.18,32.273,{"date":2418,"open":2419,"high":2414,"low":2420,"close":2420,"change":2421,"percent_change":2422,"volume":1001,"transactions":9,"vwap":2420},"2025-06-13",32.19,32.022999,-0.235,-0.73,{"date":2424,"open":2425,"high":2426,"low":2425,"close":2427,"change":2428,"percent_change":340,"volume":832,"transactions":9,"vwap":2427},"2025-06-12",32.07,32.29,32.258,0.045,{"date":2430,"open":2426,"high":2431,"low":2432,"close":2432,"change":2256,"percent_change":995,"volume":1375,"transactions":9,"vwap":2432},"2025-06-11",32.31,32.213,{"date":2434,"open":2435,"high":2364,"low":2435,"close":2436,"change":2437,"percent_change":775,"volume":2438,"transactions":9,"vwap":2436},"2025-06-10",32.02,32.247,0.264,8800,{"date":2440,"open":2441,"high":2442,"low":2441,"close":2443,"change":2444,"percent_change":1250,"volume":824,"transactions":9,"vwap":2443},"2025-06-09",31.91,32.15,31.983,0.163,{"date":2446,"open":2447,"high":2448,"low":2447,"close":2449,"change":2450,"percent_change":553,"volume":2451,"transactions":9,"vwap":2449},"2025-06-06",31.68,31.84,31.82,0.371,4300,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2457,"change":2458,"percent_change":289,"volume":870,"transactions":9,"vwap":2457},"2025-06-05",31.5,31.595,31.4,31.449,-0.137,{"date":2460,"open":2461,"high":2461,"low":2462,"close":2463,"change":2464,"percent_change":2465,"volume":832,"transactions":9,"vwap":2463},"2025-06-04",31.788,31.56,31.586,-0.198,-0.62,{"date":2467,"open":2468,"high":2469,"low":2456,"close":2469,"change":2470,"percent_change":190,"volume":1990,"transactions":9,"vwap":2469},"2025-06-03",31.49,31.784,0.254,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2474,"change":2256,"percent_change":995,"volume":870,"transactions":9,"vwap":2474},"2025-06-02",31.51,31.53,31.22,{"date":2477,"open":2478,"high":2479,"low":2478,"close":2479,"change":869,"percent_change":580,"volume":2149,"transactions":9,"vwap":2479},"2025-05-30",31.37,31.564,{"date":2481,"open":2454,"high":2482,"low":2478,"close":2483,"change":2484,"percent_change":2128,"volume":1908,"transactions":9,"vwap":2483},"2025-05-29",31.55,31.464,-0.089,{"date":2486,"open":2487,"high":2487,"low":2488,"close":2488,"change":2489,"percent_change":2490,"volume":1107,"transactions":9,"vwap":2488},"2025-05-28",31.89,31.553,-0.316,-0.99,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2494,"change":2496,"percent_change":2497,"volume":1178,"transactions":9,"vwap":2494},"2025-05-27",31.64,31.869,31.59,0.548,1.75,{"date":2499,"open":2500,"high":2501,"low":2500,"close":2501,"change":2502,"percent_change":447,"volume":2307,"transactions":9,"vwap":2501},"2025-05-23",31.08,31.321,-0.073,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2508,"change":2509,"percent_change":1043,"volume":2510,"transactions":9,"vwap":2508},"2025-05-22",31.48,31.559,31.1,31.394,-0.154,10100,{"date":2512,"open":2222,"high":2222,"low":2513,"close":2513,"change":2514,"percent_change":2515,"volume":2307,"transactions":9,"vwap":2513},"2025-05-21",31.548,-0.712,-2.21,{"date":2517,"open":2426,"high":2518,"low":2376,"close":2519,"change":2520,"percent_change":1426,"volume":905,"transactions":9,"vwap":2519},"2025-05-20",32.445,32.26,-0.045,{"date":2522,"open":2376,"high":2523,"low":2376,"close":2524,"change":1119,"percent_change":1521,"volume":1827,"transactions":9,"vwap":2524},"2025-05-19",32.312,32.305,{"date":2526,"open":2222,"high":2527,"low":2222,"close":2426,"change":2528,"percent_change":2529,"volume":1098,"transactions":9,"vwap":2426},"2025-05-16",32.33,0.301,0.94,{"date":2531,"open":2532,"high":2533,"low":2532,"close":2533,"change":2534,"percent_change":2535,"volume":2536,"transactions":9,"vwap":2533},"2025-05-15",31.58,31.989,0.377,1.19,10400,{"date":2538,"open":2539,"high":2539,"low":2454,"close":2540,"change":2541,"percent_change":2232,"volume":1178,"transactions":9,"vwap":2540},"2025-05-14",31.75,31.612,-0.333,{"date":2543,"open":2544,"high":2545,"low":2546,"close":2546,"change":2163,"percent_change":995,"volume":2283,"transactions":9,"vwap":2546},"2025-05-13",31.97,32.029999,31.945,{"date":2548,"open":2449,"high":2409,"low":2549,"close":2409,"change":2550,"percent_change":2551,"volume":985,"transactions":9,"vwap":2409},"2025-05-12",31.761,1.139,3.69,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2557,"change":2558,"percent_change":838,"volume":928,"transactions":9,"vwap":2557},"2025-05-09",30.889,30.935,30.78,30.841,-0.029,{"date":2560,"open":2561,"high":2562,"low":2563,"close":2564,"change":782,"percent_change":1603,"volume":1738,"transactions":9,"vwap":2564},"2025-05-08",30.827,31.09,30.76,30.87,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2570,"change":823,"percent_change":1374,"volume":1001,"transactions":9,"vwap":2570},"2025-05-07",30.61,30.749,30.595,30.6,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2573,"change":995,"percent_change":1427,"volume":928,"transactions":9,"vwap":2573},"2025-05-06",30.59,30.64,30.502,{"date":2577,"open":2578,"high":2579,"low":2578,"close":2580,"change":447,"percent_change":1807,"volume":824,"transactions":9,"vwap":2580},"2025-05-05",30.67,30.89,30.7,{"date":2582,"open":2580,"high":2583,"low":2580,"close":2584,"change":2585,"percent_change":2586,"volume":1738,"transactions":9,"vwap":2584},"2025-05-02",30.95,30.93,0.447,1.47,{"date":2588,"open":2589,"high":2590,"low":2589,"close":2591,"change":2592,"percent_change":370,"volume":1827,"transactions":9,"vwap":2591},"2025-05-01",30.46,30.709,30.483,-0.017,{"date":2594,"open":2595,"high":2596,"low":176,"close":2596,"change":71,"percent_change":1839,"volume":921,"transactions":9,"vwap":2596},"2025-04-30",29.86,30.5,{"date":2598,"open":2599,"high":2600,"low":2601,"close":2602,"change":2163,"percent_change":995,"volume":1990,"transactions":9,"vwap":2602},"2025-04-29",30.265,30.539,30.239,30.43,{"date":2604,"open":2605,"high":2605,"low":2606,"close":2607,"change":2608,"percent_change":1557,"volume":1107,"transactions":9,"vwap":2607},"2025-04-28",30.53,30.248,30.465,0.153,{"date":180,"open":2610,"high":2611,"low":2610,"close":2611,"change":2612,"percent_change":671,"volume":1170,"transactions":9,"vwap":2611},30.18,30.312,0.132]