[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EGGS":3,"homepage-market-summary":29,"stock-historical-EGGS":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"EGGS","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"NestYield Total Return Guard ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},22.3464,8.4,"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},37.59,36.69,37.7,37.6624,-0.0724,-0.19,8219.616304,45.5,33.225,9889.88333158,35.6,442,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":179},365,1000,{"period_high":24,"period_low":25,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},8410,3069570.832895,11.81,"2025-04-22",[180,183,191,202,211,222,233,244,255,266,274,284,295,306,317,327,337,347,357,367,376,387,398,408,419,428,438,448,458,468,478,487,498,509,520,531,541,552,562,570,580,591,601,612,622,632,641,651,661,671,681,692,702,712,722,733,743,753,764,774,781,790,798,807,815,824,833,842,851,858,864,873,882,891,899,908,917,925,933,939,947,956,965,974,981,990,998,1005,1014,1023,1031,1040,1049,1056,1065,1074,1082,1089,1098,1105,1113,1120,1127,1133,1140,1148,1154,1161,1170,1178,1186,1191,1198,1206,1213,1220,1229,1235,1242,1250,1256,1263,1270,1278,1286,1293,1301,1309,1317,1325,1332,1339,1344,1351,1359,1364,1372,1379,1385,1393,1401,1408,1414,1418,1425,1432,1440,1449,1456,1461,1469,1475,1480,1486,1493,1499,1508,1512,1520,1527,1533,1540,1546,1550,1555,1561,1568,1575,1582,1588,1594,1598,1603,1610,1616,1620,1626,1632,1636,1643,1650,1656,1662,1668,1676,1683,1689,1695,1699,1706,1709,1714,1721,1728,1736,1741,1747,1752,1759,1765,1772,1777,1784,1788,1795,1801,1810,1816,1823,1830,1836,1841,1848,1854,1861,1868,1874,1882,1889,1896,1904,1910,1919,1927,1934,1942,1951,1958,1964,1971,1980,1989,1995,2003,2010,2018,2025,2031,2039,2046,2054,2061,2068,2075,2082,2088,2094,2098,2103,2111,2118,2125,2130,2137,2145,2151,2157,2163,2170,2176,2182,2188,2195,2201,2207,2214,2222,2229,2235,2241,2248,2253,2260,2268,2274,2281,2288,2291,2298,2305,2312,2318,2323,2330,2336,2344,2351,2360,2368,2374,2378,2385,2390,2398,2405,2411,2417,2424,2429,2434,2441,2447,2451,2454,2458,2464,2470,2477,2482,2488,2492,2500,2504,2511,2518,2523,2527,2532,2539,2545,2550,2557,2563,2567,2573,2580,2587,2594,2602,2607,2615,2619,2624,2627,2633,2640,2644,2648,2654,2661,2666,2673,2678,2684,2691,2698,2703,2708,2714,2720,2727,2732,2736,2741,2749,2756,2762,2768,2775,2781,2787,2793,2798,2803,2811],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},208,37.4487,{"date":184,"open":185,"high":186,"low":185,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":181,"vwap":190},"2026-10-01",36.41,37.6799,1.2575,3.45,11851.719725,36.9815,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",36.42,36.5,36.3,36.4049,-0.0151,-0.04,10404.187717,234,36.3778,{"date":203,"open":204,"high":205,"low":204,"close":193,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",36.16,36.68,-0.14,-0.38,5984.003979,147,36.4384,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",36.6778,36.86,36.1,36.56,-1.112,-2.95,9037.875712,238,36.5876,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",37.34,37.89,37.1701,37.672,0.7216,1.95,13349.820772,232,37.5546,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",36.94,37.205,36.705,36.9504,-0.2978,-0.8,5656.750619,171,37.0128,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",37.23,37.38,37.06,37.2482,-0.4018,-1.07,20572.670927,261,37.319,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",37.1,37.92,36.98,37.65,0.37,0.99,41275.783227,198,37.576,{"date":267,"open":193,"high":247,"low":193,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",37.28,0.92,2.53,16458.316073,249,37.0944,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":220,"vwap":283},"2026-09-18",36.245,36.7499,35.85,36.36,0.7227,2.03,11295.967004,36.0638,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",35.975,36.14,35.5513,35.6373,0.4673,1.33,5716.002275,179,35.6836,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",34.85,35.4,34.69,35.17,0.75,2.18,8779.7241,209,35.0695,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-15",34.81,34.855,34.3518,34.42,-0.26,-0.75,5538.526204,356,34.5517,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":272,"vwap":326},"2026-09-14",34.79,34.95,34.6,34.68,-1.475,-4.08,36379.493162,34.6702,{"date":328,"open":194,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-11",36.54,36.03,36.155,0.3139,0.88,14317.9324,213,36.2879,{"date":338,"open":339,"high":340,"low":341,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-10",36.225,36.58,35.8411,-1.195,-3.23,9273.918381,201,36.214,{"date":348,"open":349,"high":350,"low":351,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-09",37.155,37.505,37.0361,0.1593,0.43,8621.473349,192,37.342,{"date":358,"open":359,"high":360,"low":359,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-08",35.91,37.66,36.8768,0.9018,2.51,17711.584417,270,37.006,{"date":368,"open":369,"high":370,"low":369,"close":286,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-04",35.44,35.98,0.9257,2.64,4639.709379,150,35.7924,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-03",34.91,35.2009,34.33,35.0493,0.0793,0.23,10280.145867,236,34.9025,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-02",35.1,35.16,34.74,34.97,-0.43,-1.21,13888.100158,290,34.8834,{"date":399,"open":400,"high":401,"low":402,"close":298,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-01",35.41,35.485,35.1561,-0.2963,-0.83,5366.677783,211,35.3329,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-31",35.8,35.87,35.52,35.6963,-0.2436,-0.68,12728.492232,309,35.6989,{"date":420,"open":421,"high":421,"low":422,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-28",36.64,35.9399,-1.4443,-3.86,9586.31465,233,36.3046,{"date":429,"open":430,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-27",38.36,37.05,37.3842,-0.0373,-0.1,12677.479044,217,37.285,{"date":439,"open":440,"high":441,"low":440,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-26",36.76,37.4662,37.4215,0.6525,1.77,4816.356266,175,37.0902,{"date":449,"open":450,"high":451,"low":452,"close":451,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-25",36.51,36.769,36.39,0.8031,2.23,7627.313511,177,36.572,{"date":459,"open":460,"high":287,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-24",36.13,35.24,35.9659,-0.7984,-2.17,8175.842993,329,35.7787,{"date":469,"open":470,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-21",37.37,36.4535,36.7643,-0.0607,-0.16,22038.522476,389,36.7793,{"date":479,"open":480,"high":480,"low":194,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-20",37.45,36.825,-0.17,-0.46,9657.013998,277,36.8679,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-19",38.05,38.2164,36.85,36.995,-1.1388,-2.99,10788.450588,327,37.2488,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-18",39.03,39.04,38.025,38.1338,-2.495,-6.14,13889.077414,372,38.4568,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-17",40.48,41.15,40.21,40.6288,0.9747,2.46,24034.628265,294,40.9283,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-14",39.73,40.17,39.225,39.6541,0.3341,0.85,7868.172402,204,39.5988,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":485,"vwap":540},"2026-08-13",39.4599,40.14,39.2,39.32,0.195,0.5,13437.556823,39.7564,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-12",38.87,39.529,38.295,39.125,1.8944,5.09,5815.533726,189,38.9215,{"date":553,"open":554,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-11",38.42,37.02,37.2306,0.2606,0.7,6967.784635,194,37.2815,{"date":563,"open":564,"high":564,"low":565,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":253,"vwap":569},"2026-08-10",38.01,36.97,-1.0493,-2.76,7453.211163,37.6119,{"date":571,"open":572,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-07",38.63,37.09,38.0193,0.4193,1.12,5064.593096,224,37.8493,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-06",37.01,38.425,36.9303,37.6,-0.6317,-1.65,36021.940848,230,38.2437,{"date":592,"open":593,"high":594,"low":595,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-05",38.62,39.285,38.2317,-0.3783,-0.98,11050.867055,216,38.7458,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-04",38.91,39.2799,37.93,38.61,0.82,2.17,13081.552994,305,38.6967,{"date":613,"open":614,"high":615,"low":204,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-03",36.62,37.96,37.79,1.789,4.97,9682.471302,298,37.3268,{"date":623,"open":624,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-31",37.535,35.5401,36.001,0.861,2.45,10581.346076,359,36.2527,{"date":633,"open":634,"high":412,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-30",34.463,35.14,1.9032,5.73,7947.9729,218,34.9751,{"date":642,"open":643,"high":644,"low":25,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-29",34.32,34.62,33.2368,-1.0715,-3.12,7899.23035,334,33.7348,{"date":652,"open":653,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-28",35,33.24,34.3083,-1.3217,-3.71,18736.2966,375,34.1235,{"date":662,"open":663,"high":664,"low":322,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-27",36.4,36.61,35.63,-0.6187,-1.71,16089.816133,419,35.4424,{"date":672,"open":673,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-24",37.86,36.02,36.2487,-2.1117,-5.5,10199.542454,379,36.6921,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-23",38.725,39.15,38.14,38.3604,0.2176,0.57,5517.5354,149,38.676,{"date":693,"open":694,"high":695,"low":696,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-22",38.64,38.71,38.1428,-0.274,-0.71,4736.511907,155,38.4972,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":560,"vwap":711},"2026-07-21",37.545,38.46,37.5,38.4168,2.1159,5.83,9623.5691,38.1889,{"date":713,"open":714,"high":257,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-20",37.045,36.28,36.300924,0.0932,0.26,5690.807716,174,36.6985,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-17",34.78,36.74,34.65,36.2077,0.1487,0.41,6797.7794,200,35.4391,{"date":734,"open":735,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-16",37.36,35.62,36.059,-2.0066,-5.27,6221.334786,295,36.3636,{"date":744,"open":745,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":751,"vwap":752},"2026-07-15",38.25,37.15,38.0656,-1.3272,-3.37,13547.416211,343,37.6539,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":762,"vwap":763},"2026-07-14",40.625,41.9,39.17,39.3928,0.7402,1.92,3819.6214,136,39.668,{"date":765,"open":766,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":772,"vwap":773},"2026-07-13",39.63,38.54,38.6526,-1.5574,-3.87,6278.877447,244,38.8262,{"date":775,"open":776,"high":777,"low":778,"close":513,"change":779,"percent_change":312,"volume":780,"transactions":9,"vwap":513},"2026-07-10",40.07,40.4,39.53,-0.105,25900,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-09",41.040001,41.23,40.311,40.315,0.553,1.39,9500,{"date":791,"open":757,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-08",39.8,39.14,39.762,0.45,1.14,4600,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-07-07",39.71,40.15,38.76,39.312,-1.652,-4.03,12400,{"date":808,"open":809,"high":810,"low":809,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-07-06",40.62,41.88,40.964,1.163,2.92,9000,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-07-02",41.45,42.22,39.07,39.801,-1.818,-4.37,23400,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-07-01",42.64,42.82,41.58,41.619,-1.581,-3.66,9600,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-30",42.74,43.61,42.47,43.2,1.084,2.57,9900,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-29",41.69,42.159,40,42.116,0.605,1.46,14100,{"date":852,"open":827,"high":827,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-26",41.385,41.511,-2.37,-5.4,8500,{"date":859,"open":24,"high":24,"low":860,"close":861,"change":862,"percent_change":863,"volume":857,"transactions":9,"vwap":861},"2026-06-25",43.46,43.881,0.511,1.18,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-24",43.74,43.95,42.715,43.37,-0.29,-0.66,9400,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-23",43.43,43.879,43.12,43.66,-1.011,-2.26,11300,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-22",44.37,44.87,43.945,44.671,0.915,2.09,20500,{"date":892,"open":866,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-18",43.96,43.29,43.756,0.902,2.1,13500,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-17",43.15,43.469,42.76,42.854,0.134,0.31,6800,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-16",43.47,44,42.5,42.72,-0.657,-1.51,11900,{"date":918,"open":919,"high":920,"low":919,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-15",42.48,43.5,43.377,1.732,4.16,10300,{"date":926,"open":927,"high":928,"low":927,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-12",41.26,41.95,41.645,0.625,1.52,20800,{"date":934,"open":522,"high":935,"low":522,"close":936,"change":937,"percent_change":938,"volume":857,"transactions":9,"vwap":936},"2026-06-11",41.12,41.02,1.959,5.02,{"date":940,"open":941,"high":942,"low":603,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-10",39.049999,40.45,39.061001,-0.484,-1.22,3600,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-09",40.195,40.7,38.47,39.545,-0.505,-1.26,5700,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-08",39.81,40.985,39.689,40.049999,0.882,2.25,47100,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-05",40.73,42.224,39.080002,39.168,-2.117,-5.13,7000,{"date":975,"open":976,"high":977,"low":846,"close":978,"change":979,"percent_change":980,"volume":973,"transactions":9,"vwap":978},"2026-06-04",40.84,41.59,41.285,-0.054,-0.13,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-06-03",41.63,41.77,41.092999,41.339,-0.263,-0.63,2800,{"date":991,"open":992,"high":993,"low":992,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-06-02",40.0099983,41.677,41.602,1.478,3.68,15200,{"date":999,"open":992,"high":950,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-06-01",39.575,40.124,-0.036,-0.09,5000,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-05-29",40.39,40.55,39.59,40.16,-0.34,-0.84,6900,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-28",40.86,41,40.33,40.5,-0.754,-1.83,20400,{"date":1024,"open":1017,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-27",41.429,40.74,41.254,0.006,0.01,7800,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-26",41.24,41.49,41.070999,41.248,0.525,1.29,18800,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-22",40.85,40.97,40.46,40.723,0.323,0.8,3900,{"date":1050,"open":1051,"high":1052,"low":1051,"close":777,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":777},"2026-05-21",38.8,40.49,1.291,3.3,29100,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-20",39.099998,39.335,38.935,39.109,0.645,1.68,5400,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-19",37.795,38.82,37.48,38.464,0.132,0.34,7200,{"date":1075,"open":1076,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-18",39.49,37.815,38.332,-1.239,-3.13,34000,{"date":1083,"open":1084,"high":147,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-15",39.36,39.571,-1.104,-2.71,8700,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-14",40.58,40.76,40.53,40.675,-0.142,-0.35,11400,{"date":1099,"open":976,"high":1100,"low":949,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-05-13",41.32,40.817,0.489,1.21,30400,{"date":1106,"open":1091,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-05-12",40.79,39.219,40.328,-0.577,-1.41,12600,{"date":1114,"open":800,"high":1115,"low":800,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-05-11",41.11,40.905,1.605,4.08,36300,{"date":1121,"open":1122,"high":1123,"low":1122,"close":1124,"change":126,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1124},"2026-05-08",38.9,39.985,39.3,1.03,22800,{"date":1128,"open":1129,"high":1129,"low":694,"close":1122,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1122},"2026-05-07",39.92,-0.965,-2.42,27600,{"date":1134,"open":961,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":88,"volume":1139,"transactions":9,"vwap":1137},"2026-05-06",40.57,38,39.865,0.404,26900,{"date":1141,"open":1142,"high":766,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-05-05",39.25,39.19,39.461,0.415,1.06,5600,{"date":1149,"open":1150,"high":1142,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1073,"transactions":9,"vwap":1151},"2026-05-04",38.68,39.046001,0.725,1.89,{"date":1155,"open":1156,"high":1156,"low":260,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-05-01",38.4,38.321,0.481,1.27,4400,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-04-30",37.515,38.0099983,37.32,37.84,0.58,1.56,20900,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":729,"volume":1177,"transactions":9,"vwap":1175},"2026-04-29",37.127,37.431,36.95,37.26,0.151,6600,{"date":1179,"open":1180,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-04-28",37.72,37.060001,37.109,-1.441,-3.74,4500,{"date":1187,"open":1188,"high":1189,"low":615,"close":1189,"change":1190,"percent_change":37,"volume":1097,"transactions":9,"vwap":1189},"2026-04-27",38.32,38.55,0.278,{"date":1192,"open":1136,"high":802,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-04-24",37.94,38.272,0.602,1.6,3200,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":870,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1203},"2026-04-23",37.695,38.367,37.56,37.67,-0.76,6300,{"date":1207,"open":1208,"high":1209,"low":1210,"close":615,"change":1211,"percent_change":1212,"volume":907,"transactions":9,"vwap":615},"2026-04-22",37.44,38.07,37.2,1.106,3,{"date":1214,"open":1215,"high":1215,"low":1216,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-04-21",37.21,36.854,-0.167,-0.45,5100,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-04-20",36.73,37.12,36.65,37.021,0.078,0.21,3500,{"date":1230,"open":1231,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":688,"volume":973,"transactions":9,"vwap":1233},"2026-04-17",37.24,36.57,36.943,0.208,{"date":1236,"open":555,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1013,"transactions":9,"vwap":1239},"2026-04-16",37.29,36.63,36.735,-0.305,-0.82,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":789,"transactions":9,"vwap":1247},"2026-04-15",36.96,37.080002,36.699,37.040001,-0.074,-0.2,{"date":1251,"open":1252,"high":1237,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1185,"transactions":9,"vwap":1253},"2026-04-14",36.33,37.114,1.388,3.89,{"date":1257,"open":1258,"high":1259,"low":653,"close":1260,"change":1261,"percent_change":188,"volume":1262,"transactions":9,"vwap":1260},"2026-04-13",35.11,35.74,35.726,1.191,10400,{"date":1264,"open":1265,"high":391,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-04-10",34.18,34.535,0.365,1.07,3800,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":1249,"volume":1277,"transactions":9,"vwap":1275},"2026-04-09",34.219,34.35,33.71,34.17,-0.07,8600,{"date":1279,"open":1280,"high":1281,"low":1280,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-04-08",33.64,34.915,34.24,-1.635,-4.56,11000,{"date":1287,"open":1288,"high":359,"low":1289,"close":1290,"change":1291,"percent_change":538,"volume":1292,"transactions":9,"vwap":1290},"2026-04-07",35.86,35.43,35.875,0.177,2900,{"date":1294,"open":1295,"high":1296,"low":1295,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-04-06",35.39,35.83,35.698,0.387,1.1,3400,{"date":1302,"open":1303,"high":1304,"low":1303,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-04-02",34.29,35.47,35.311,0.303,0.87,5200,{"date":1310,"open":1311,"high":1312,"low":1311,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-04-01",34.985,35.36,35.0079994,0.33,0.95,3300,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1292,"transactions":9,"vwap":1322},"2026-03-31",34.515,34.8,34.45,34.678,0.566,1.66,{"date":1326,"open":653,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1197,"transactions":9,"vwap":1329},"2026-03-30",35.099998,33.99,34.112,-1.384,-3.9,{"date":1333,"open":27,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":146,"volume":1338,"transactions":9,"vwap":1336},"2026-03-27",35.73,35.435,35.496,0.136,2100,{"date":1340,"open":1341,"high":1341,"low":1312,"close":1312,"change":1342,"percent_change":1343,"volume":1228,"transactions":9,"vwap":1312},"2026-03-26",36.22,-1.255,-3.43,{"date":1345,"open":1346,"high":1347,"low":1346,"close":1348,"change":1349,"percent_change":1350,"volume":1197,"transactions":9,"vwap":1348},"2026-03-25",36.31,36.84,36.615,0.382,1.05,{"date":1352,"open":1353,"high":1354,"low":1353,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-03-24",35.79,36.49,36.233,0.19,0.53,1800,{"date":1360,"open":1361,"high":216,"low":1362,"close":1363,"change":353,"percent_change":1103,"volume":1292,"transactions":9,"vwap":1363},"2026-03-23",36.15,36.029999,36.042999,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1219,"transactions":9,"vwap":1369},"2026-03-20",36.6,36.613,35.55,35.613,-0.987,-2.7,{"date":1373,"open":411,"high":1374,"low":1375,"close":1366,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1366},"2026-03-19",37.64,35.72,0.052,0.14,4000,{"date":1380,"open":1381,"high":1222,"low":1382,"close":1382,"change":1383,"percent_change":-6,"volume":1384,"transactions":9,"vwap":1382},"2026-03-18",36.669,36.548,-0.001,6400,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1316,"transactions":9,"vwap":1390},"2026-03-17",36.59,37.395,36.406,36.549,0.088,0.24,{"date":1394,"open":1366,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-03-16",36.75,36.44,36.461,0.556,1.55,2400,{"date":1402,"open":1403,"high":1404,"low":1296,"close":1405,"change":1406,"percent_change":607,"volume":1407,"transactions":9,"vwap":1405},"2026-03-13",36.165,36.26,35.905,0.291,2600,{"date":1409,"open":1312,"high":1410,"low":1312,"close":1411,"change":1412,"percent_change":1096,"volume":1413,"transactions":9,"vwap":1411},"2026-03-12",35.97,35.614,-0.126,2700,{"date":1415,"open":1416,"high":1417,"low":1416,"close":1259,"change":1138,"percent_change":796,"volume":1400,"transactions":9,"vwap":1259},"2026-03-11",35.37,35.89,{"date":1419,"open":1420,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":1424,"volume":1316,"transactions":9,"vwap":1422},"2026-03-10",35.99,35.269,35.336,-0.441,-1.23,{"date":1426,"open":1427,"high":410,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-03-09",35.13,35.777,0.627,1.78,4300,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-03-06",35.57,35.76,35.15,-0.357,-1.01,2000,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-03-05",35.77,35.95,35.2,35.507,-0.112,-0.31,4800,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1452,"change":1454,"percent_change":1357,"volume":1455,"transactions":9,"vwap":1452},"2026-03-04",35.569,35.619,35.049999,0.189,3000,{"date":1457,"open":1458,"high":359,"low":1459,"close":1289,"change":1460,"percent_change":494,"volume":1147,"transactions":9,"vwap":1289},"2026-03-03",35.65,34.884,-1.091,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":870,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1466},"2026-03-02",36.506,36.828,36.416,36.521,-0.79,4200,{"date":1470,"open":1354,"high":1471,"low":1472,"close":1471,"change":1473,"percent_change":1474,"volume":1400,"transactions":9,"vwap":1471},"2026-02-27",36.811,36.415,-0.085,-0.23,{"date":1476,"open":555,"high":555,"low":1477,"close":1478,"change":1479,"percent_change":1111,"volume":797,"transactions":9,"vwap":1478},"2026-02-26",36.142,36.896,-0.526,{"date":1481,"open":480,"high":1482,"low":1483,"close":1483,"change":1484,"percent_change":434,"volume":1485,"transactions":9,"vwap":1483},"2026-02-25",37.61,37.422,-0.038,4900,{"date":1487,"open":1488,"high":1489,"low":1488,"close":1490,"change":1491,"percent_change":1492,"volume":1219,"transactions":9,"vwap":1490},"2026-02-24",37.17,37.47,37.46,0.358,0.96,{"date":1494,"open":1495,"high":1215,"low":1247,"close":1496,"change":1029,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1496},"2026-02-23",37.07,37.102,0.03,1700,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2026-02-20",37.39,40.02,36.945,37.091999,-0.343,-0.92,4100,{"date":1509,"open":1244,"high":1490,"low":1244,"close":1510,"change":1511,"percent_change":101,"volume":1316,"transactions":9,"vwap":1510},"2026-02-19",37.435,0.374,{"date":1513,"open":1514,"high":1515,"low":1514,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2026-02-18",37,37.18,37.061001,0.401,1.09,16200,{"date":1521,"open":1395,"high":1522,"low":1523,"close":1524,"change":1525,"percent_change":1276,"volume":1526,"transactions":9,"vwap":1524},"2026-02-17",36.926,36.645,36.66,-0.025,2500,{"date":1528,"open":1529,"high":1347,"low":1529,"close":1530,"change":1531,"percent_change":1532,"volume":1228,"transactions":9,"vwap":1530},"2026-02-13",36.53,36.685,-0.186,-0.5,{"date":1534,"open":1535,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":1424,"volume":1539,"transactions":9,"vwap":1537},"2026-02-12",37.19,36.77,36.871,-0.459,10500,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1543,"change":1545,"percent_change":474,"volume":1358,"transactions":9,"vwap":1543},"2026-02-11",37.115,37.33,36.888,-0.06,{"date":1547,"open":1548,"high":1501,"low":1174,"close":1501,"change":1549,"percent_change":126,"volume":1431,"transactions":9,"vwap":1501},"2026-02-10",37.042,0.15,{"date":1551,"open":1552,"high":1553,"low":1552,"close":1231,"change":1299,"percent_change":1554,"volume":1338,"transactions":9,"vwap":1231},"2026-02-09",36.07,37.402,3.04,{"date":1556,"open":1557,"high":1558,"low":1557,"close":287,"change":1559,"percent_change":1560,"volume":1004,"transactions":9,"vwap":287},"2026-02-06",35.61,36.278,1.47,4.24,{"date":1562,"open":644,"high":1434,"low":1563,"close":1564,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1564},"2026-02-05",34.61,34.67,-0.91,-2.56,7600,{"date":1569,"open":664,"high":1238,"low":1570,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2026-02-04",34.63,35.58,-2.245,-5.94,8800,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":151,"percent_change":1581,"volume":1485,"transactions":9,"vwap":1580},"2026-02-03",37.98,38.11,36.91,37.825,0.93,{"date":1583,"open":1215,"high":616,"low":1215,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2026-02-02",37.475,0.555,1.5,7300,{"date":1589,"open":1524,"high":1590,"low":1524,"close":1591,"change":1592,"percent_change":1021,"volume":1593,"transactions":9,"vwap":1591},"2026-01-30",37.88,36.92,-0.69,3100,{"date":1595,"open":1596,"high":1596,"low":565,"close":1482,"change":1424,"percent_change":1597,"volume":1378,"transactions":9,"vwap":1482},"2026-01-29",38.060001,-3.17,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1601,"change":261,"percent_change":1492,"volume":1485,"transactions":9,"vwap":1601},"2026-01-28",38.615,38.84,38.23,{"date":1604,"open":1605,"high":1606,"low":1607,"close":951,"change":1608,"percent_change":136,"volume":1609,"transactions":9,"vwap":951},"2026-01-27",38.5,38.56,38.403,0.251,5500,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1614,"change":1615,"percent_change":980,"volume":1526,"transactions":9,"vwap":1614},"2026-01-26",38.41,38.57,38.219,-0.049,{"date":1617,"open":1602,"high":705,"low":1596,"close":1618,"change":1619,"percent_change":1377,"volume":1300,"transactions":9,"vwap":1618},"2026-01-23",38.268,0.055,{"date":1621,"open":1622,"high":1622,"low":1623,"close":1624,"change":1625,"percent_change":1029,"volume":1413,"transactions":9,"vwap":1624},"2026-01-22",38.449,38.19,38.213,0.003,{"date":1627,"open":1628,"high":1629,"low":706,"close":1630,"change":1631,"percent_change":1315,"volume":1048,"transactions":9,"vwap":1630},"2026-01-21",37.945,38.31,38.21,0.36,{"date":1633,"open":1490,"high":745,"low":1490,"close":1634,"change":1635,"percent_change":871,"volume":1160,"transactions":9,"vwap":1634},"2026-01-20",37.85,-0.25,{"date":1637,"open":430,"high":1638,"low":1577,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2026-01-16",38.379,38.099998,-0.62,-1.6,3700,{"date":1644,"open":1645,"high":1646,"low":1156,"close":1647,"change":1631,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1647},"2026-01-15",38.665,38.769,38.72,0.94,6000,{"date":1651,"open":1652,"high":1652,"low":1577,"close":430,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":430},"2026-01-14",38.58,-0.504,-1.3,6700,{"date":1657,"open":1658,"high":1659,"low":1658,"close":1660,"change":1376,"percent_change":1661,"volume":989,"transactions":9,"vwap":1660},"2026-01-13",38.74,39.042999,38.864,0.13,{"date":1663,"open":1664,"high":1665,"low":1652,"close":1666,"change":1667,"percent_change":131,"volume":797,"transactions":9,"vwap":1666},"2026-01-12",38.587,39.28,38.812,0.302,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":1675,"volume":1269,"transactions":9,"vwap":1673},"2026-01-09",38.43,38.636,38.15,38.51,0.54,1.42,{"date":1677,"open":1678,"high":1678,"low":1679,"close":1680,"change":1681,"percent_change":1682,"volume":989,"transactions":9,"vwap":1680},"2026-01-08",37.99,37.78,37.97,-0.28,-0.73,{"date":1684,"open":1685,"high":1686,"low":745,"close":745,"change":1687,"percent_change":1688,"volume":1316,"transactions":9,"vwap":745},"2026-01-07",38.33,38.52,-0.154,-0.4,{"date":1690,"open":1691,"high":1612,"low":1672,"close":1692,"change":1693,"percent_change":1694,"volume":1228,"transactions":9,"vwap":1692},"2026-01-06",38.22,38.404,0.037,0.1,{"date":1696,"open":1606,"high":1606,"low":1697,"close":1201,"change":1698,"percent_change":1357,"volume":1609,"transactions":9,"vwap":1201},"2026-01-05",38.29,0.203,{"date":1700,"open":1701,"high":1701,"low":1578,"close":1702,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1702},"2026-01-02",39.060001,38.164,-0.221,-0.58,8100,{"date":1707,"open":694,"high":694,"low":1708,"close":1708,"change":697,"percent_change":698,"volume":1030,"transactions":9,"vwap":1708},"2025-12-31",38.385,{"date":1710,"open":1068,"high":1068,"low":1711,"close":1711,"change":1712,"percent_change":1713,"volume":1526,"transactions":9,"vwap":1711},"2025-12-30",38.659,-0.664,-1.69,{"date":1715,"open":1716,"high":1717,"low":1716,"close":1718,"change":1719,"percent_change":1720,"volume":1655,"transactions":9,"vwap":1718},"2025-12-29",39.16,39.44,39.323,-0.236,-0.6,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":207,"volume":1431,"transactions":9,"vwap":1726},"2025-12-26",39.538,39.7,39.45,39.559,-0.152,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":1734,"percent_change":1735,"volume":1413,"transactions":9,"vwap":1733},"2025-12-24",39.65,39.72,39.57,39.711,0.071,0.18,{"date":1737,"open":1738,"high":1739,"low":1717,"close":1739,"change":1740,"percent_change":51,"volume":1455,"transactions":9,"vwap":1739},"2025-12-23",39.539,39.64,0.192,{"date":1742,"open":1732,"high":147,"low":1743,"close":1744,"change":1745,"percent_change":729,"volume":1746,"transactions":9,"vwap":1744},"2025-12-22",39.35,39.448,0.163,6500,{"date":1748,"open":603,"high":1749,"low":603,"close":594,"change":1750,"percent_change":1751,"volume":1407,"transactions":9,"vwap":594},"2025-12-19",39.495,0.842,2.19,{"date":1753,"open":1754,"high":1755,"low":1629,"close":1756,"change":1757,"percent_change":1758,"volume":1300,"transactions":9,"vwap":1756},"2025-12-18",38.445,38.79,38.443,0.914,2.44,{"date":1760,"open":603,"high":603,"low":1761,"close":1762,"change":1763,"percent_change":1764,"volume":1048,"transactions":9,"vwap":1762},"2025-12-17",37.521,37.529,-1.376,-3.54,{"date":1766,"open":1606,"high":1767,"low":1768,"close":1769,"change":1770,"percent_change":1771,"volume":1048,"transactions":9,"vwap":1769},"2025-12-16",39,38.406,38.905,0.475,1.24,{"date":1773,"open":1774,"high":1775,"low":1670,"close":1670,"change":1776,"percent_change":945,"volume":1378,"transactions":9,"vwap":1670},"2025-12-15",39.0060005,39.02,-0.476,{"date":1778,"open":1779,"high":1779,"low":1780,"close":1781,"change":1782,"percent_change":1783,"volume":1407,"transactions":9,"vwap":1781},"2025-12-12",40.37,38.85,38.906,-1.584,-3.91,{"date":1785,"open":1091,"high":1092,"low":1786,"close":1052,"change":1787,"percent_change":1096,"volume":1269,"transactions":9,"vwap":1052},"2025-12-11",39.727,-0.143,{"date":1789,"open":1052,"high":1790,"low":846,"close":1791,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1791},"2025-12-10",41.22,40.633,-0.099,-0.24,34900,{"date":1796,"open":1797,"high":1798,"low":1797,"close":1799,"change":1800,"percent_change":333,"volume":1507,"transactions":9,"vwap":1799},"2025-12-09",40.345,41.07,40.732,0.354,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1806},"2025-12-08",40.65,40.66,39.881,40.378,0.038,0.09,10000,{"date":1811,"open":1019,"high":1803,"low":1812,"close":1813,"change":1814,"percent_change":1815,"volume":973,"transactions":9,"vwap":1813},"2025-12-05",40.13,40.34,0.109,0.27,{"date":1817,"open":1818,"high":809,"low":1818,"close":1819,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1819},"2025-12-04",39.751,40.231,0.496,1.25,21000,{"date":1824,"open":1825,"high":1826,"low":1825,"close":1827,"change":1828,"percent_change":1829,"volume":1378,"transactions":9,"vwap":1827},"2025-12-03",39.52,39.85,39.735,0.202,0.51,{"date":1831,"open":1076,"high":1832,"low":1076,"close":1833,"change":1454,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1833},"2025-12-02",40.6,39.533,0.48,9300,{"date":1837,"open":1838,"high":1839,"low":1601,"close":1840,"change":482,"percent_change":393,"volume":1308,"transactions":9,"vwap":1840},"2025-12-01",38.881,39.5,39.344,{"date":1842,"open":1843,"high":1825,"low":1844,"close":1845,"change":1846,"percent_change":1847,"volume":1574,"transactions":9,"vwap":1845},"2025-11-28",39.41,39.27,39.514,0.329,0.84,{"date":1849,"open":1838,"high":1844,"low":1850,"close":1851,"change":1852,"percent_change":1853,"volume":932,"transactions":9,"vwap":1851},"2025-11-26",38.81,39.185,0.316,0.81,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":1029,"percent_change":1497,"volume":1860,"transactions":9,"vwap":1859},"2025-11-25",38.27,38.96,37.87,38.869,8000,{"date":1862,"open":1863,"high":1864,"low":1863,"close":1865,"change":1866,"percent_change":1549,"volume":1867,"transactions":9,"vwap":1865},"2025-11-24",37.41,38.893,38.859,0.058,45500,{"date":1869,"open":756,"high":756,"low":1870,"close":1871,"change":1872,"percent_change":251,"volume":1873,"transactions":9,"vwap":1871},"2025-11-21",37.81,38.801,-0.42,9800,{"date":1875,"open":1876,"high":1876,"low":1877,"close":1878,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1878},"2025-11-20",41.049999,39.22,39.221,-0.693,-1.74,19400,{"date":1883,"open":1884,"high":1885,"low":1076,"close":1886,"change":1887,"percent_change":106,"volume":1888,"transactions":9,"vwap":1886},"2025-11-19",39.97,41.7,39.914,0.024,17200,{"date":1890,"open":1891,"high":1892,"low":778,"close":1893,"change":1894,"percent_change":1895,"volume":1539,"transactions":9,"vwap":1893},"2025-11-18",39.75,40.26,39.89,-0.086,-0.22,{"date":1897,"open":1898,"high":511,"low":1899,"close":1900,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1900},"2025-11-17",40.09,39.76,39.976,-0.457,-1.13,14800,{"date":1905,"open":1906,"high":1907,"low":1906,"close":1908,"change":1226,"percent_change":1356,"volume":1909,"transactions":9,"vwap":1908},"2025-11-14",39.809,40.798,40.433,8900,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1915},"2025-11-13",41.251,41.264,40.121,40.355,-1.332,-3.2,16100,{"date":1920,"open":1921,"high":1921,"low":1922,"close":1923,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1923},"2025-11-12",42.0019989,41.5,41.687,-0.155,-0.37,16700,{"date":1928,"open":1929,"high":1929,"low":1930,"close":1931,"change":1932,"percent_change":1933,"volume":1649,"transactions":9,"vwap":1931},"2025-11-11",42.89,41.744,41.842,-1.048,-2.44,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1929,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1929},"2025-11-10",42.566,43.018002,42.34,1.435,3.46,21500,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1947},"2025-11-07",40.9,41.52,39.956,41.455,-0.211,-0.51,36200,{"date":1952,"open":1953,"high":1953,"low":983,"close":1954,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1954},"2025-11-06",43.19,41.666,-1.461,-3.39,21700,{"date":1959,"open":1960,"high":878,"low":1961,"close":1962,"change":1963,"percent_change":1492,"volume":857,"transactions":9,"vwap":1962},"2025-11-05",42.59,42.49,43.127,0.408,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1968,"change":1969,"percent_change":1970,"volume":1112,"transactions":9,"vwap":1968},"2025-11-04",43.029999,43.516,42.719,-1.326,-3.01,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1976},"2025-11-03",44.0089989,44.09,43.52,44.044998,0.191,0.44,17800,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1985},"2025-10-31",43.844,44.16,43.64,43.854,0.586,1.35,14300,{"date":1990,"open":1991,"high":1991,"low":1992,"close":1992,"change":1993,"percent_change":567,"volume":1994,"transactions":9,"vwap":1992},"2025-10-30",43.92,43.268,-1.228,13300,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":1376,"percent_change":2001,"volume":2002,"transactions":9,"vwap":2000},"2025-10-29",44.62,44.655,44.175,44.496,0.12,41400,{"date":2004,"open":2005,"high":2005,"low":2006,"close":2007,"change":2008,"percent_change":1474,"volume":2009,"transactions":9,"vwap":2007},"2025-10-28",44.68,44.33,44.444,-0.102,18000,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":2016,"percent_change":1324,"volume":2017,"transactions":9,"vwap":2015},"2025-10-27",44.46,44.7,44.283,44.546,0.726,12500,{"date":2019,"open":2020,"high":2020,"low":2021,"close":2022,"change":2023,"percent_change":2024,"volume":1126,"transactions":9,"vwap":2022},"2025-10-24",44.47,43.794,43.82,0.361,0.83,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":1814,"percent_change":121,"volume":857,"transactions":9,"vwap":2030},"2025-10-23",43.34,43.94,43.21,43.459,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":2037,"percent_change":1447,"volume":2038,"transactions":9,"vwap":2036},"2025-10-22",43.4,43.65,42.95,43.35,-0.134,17600,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":2045,"percent_change":1592,"volume":1097,"transactions":9,"vwap":2044},"2025-10-21",43.639,43.68,43.401,43.484,-0.303,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":111,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2051},"2025-10-20",44.080002,44.099998,43.75,43.787,-0.02,8300,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":2060,"percent_change":1688,"volume":841,"transactions":9,"vwap":2059},"2025-10-17",43.802,44.13,43.53,43.797,-0.178,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":2067,"percent_change":1447,"volume":1539,"transactions":9,"vwap":2066},"2025-10-16",44.43,44.52,43.751,43.975,-0.137,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":1800,"percent_change":1853,"volume":2074,"transactions":9,"vwap":2073},"2025-10-15",44.194,44.519,43.8,44.112,7500,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":482,"percent_change":2081,"volume":1909,"transactions":9,"vwap":2080},"2025-10-14",43.23,44.18,43.196,43.758,-0.39,{"date":2083,"open":2084,"high":2049,"low":2085,"close":2086,"change":2087,"percent_change":1324,"volume":814,"transactions":9,"vwap":2086},"2025-10-13",43.57,43.461,43.928,0.718,{"date":2089,"open":2090,"high":2091,"low":2029,"close":2029,"change":2092,"percent_change":2093,"volume":1384,"transactions":9,"vwap":2029},"2025-10-10",44.36,44.54,-1.12,-2.53,{"date":2095,"open":2090,"high":2090,"low":2096,"close":2006,"change":2097,"percent_change":1377,"volume":1468,"transactions":9,"vwap":2006},"2025-10-09",44.165,0.062,{"date":2099,"open":2049,"high":2100,"low":1974,"close":2101,"change":2102,"percent_change":131,"volume":973,"transactions":9,"vwap":2101},"2025-10-08",44.45,44.268,0.344,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":2109,"percent_change":2110,"volume":1485,"transactions":9,"vwap":2108},"2025-10-07",44.11,44.12,43.71,43.924,-0.067,-0.15,{"date":2112,"open":2113,"high":2113,"low":2114,"close":2115,"change":2116,"percent_change":1314,"volume":2117,"transactions":9,"vwap":2115},"2025-10-06",44.3,43.785,43.991,0.143,5800,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":2124,"percent_change":393,"volume":1205,"transactions":9,"vwap":2123},"2025-10-03",44.078999,44.25,43.39,43.848,-0.188,{"date":2126,"open":2078,"high":2020,"low":2127,"close":2128,"change":2129,"percent_change":1392,"volume":2074,"transactions":9,"vwap":2128},"2025-10-02",43.85,44.035999,0.106,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":2136,"percent_change":1038,"volume":881,"transactions":9,"vwap":2135},"2025-10-01",43.41,43.97,43.28,43.93,0.561,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":2143,"percent_change":2024,"volume":2144,"transactions":9,"vwap":2142},"2025-09-30",43.0099983,43.6,42.94,43.369,0.355,8200,{"date":2146,"open":2147,"high":2148,"low":2141,"close":2149,"change":2150,"percent_change":2110,"volume":1384,"transactions":9,"vwap":2149},"2025-09-29",42.961,43.33,43.014,-0.066,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":2023,"percent_change":527,"volume":1316,"transactions":9,"vwap":2156},"2025-09-26",42.65,43.3,42.58,43.080002,{"date":2158,"open":2159,"high":2160,"low":2161,"close":1968,"change":1218,"percent_change":2162,"volume":1413,"transactions":9,"vwap":1968},"2025-09-25",42.62,42.88,42.52,-1.04,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2167,"change":2168,"percent_change":2169,"volume":1526,"transactions":9,"vwap":2167},"2025-09-24",43.48,43.56,43.169,-0.336,-0.77,{"date":2171,"open":2172,"high":2172,"low":2173,"close":2174,"change":2175,"percent_change":698,"volume":1378,"transactions":9,"vwap":2174},"2025-09-23",43.88,43.388,43.505,-0.312,{"date":2177,"open":2178,"high":2078,"low":2179,"close":2180,"change":2181,"percent_change":1661,"volume":1308,"transactions":9,"vwap":2180},"2025-09-22",43.54,43.393,43.817,0.059,{"date":2183,"open":2184,"high":867,"low":2185,"close":2080,"change":2186,"percent_change":1518,"volume":2187,"transactions":9,"vwap":2080},"2025-09-19",43.49,43.233,0.472,5900,{"date":2189,"open":2190,"high":2184,"low":2191,"close":2192,"change":2193,"percent_change":2194,"volume":973,"transactions":9,"vwap":2192},"2025-09-18",43.239,43.075001,43.286,0.613,1.44,{"date":2196,"open":2197,"high":2197,"low":2198,"close":2199,"change":2200,"percent_change":698,"volume":1160,"transactions":9,"vwap":2199},"2025-09-17",43.27,42.46,42.673,-0.304,{"date":2202,"open":1966,"high":2203,"low":1929,"close":2204,"change":2205,"percent_change":2206,"volume":1338,"transactions":9,"vwap":2204},"2025-09-16",43.11,42.977,-0.079,-0.18,{"date":2208,"open":2209,"high":2210,"low":2209,"close":2211,"change":2212,"percent_change":2213,"volume":907,"transactions":9,"vwap":2211},"2025-09-15",42.655,43.099998,43.056,0.331,0.77,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":2220,"percent_change":2221,"volume":1205,"transactions":9,"vwap":2219},"2025-09-12",42.629,43.060001,42.615,42.725,0.256,0.6,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":2228,"percent_change":1474,"volume":1431,"transactions":9,"vwap":2227},"2025-09-11",42.56,42.69,42.31,42.469,-0.097,{"date":2230,"open":2231,"high":2232,"low":2231,"close":1936,"change":2233,"percent_change":2234,"volume":1455,"transactions":9,"vwap":1936},"2025-09-10",42.484,42.8,0.812,1.94,{"date":2236,"open":2237,"high":2238,"low":2237,"close":2239,"change":2240,"percent_change":863,"volume":1413,"transactions":9,"vwap":2239},"2025-09-09",41.43,41.85,41.754,0.487,{"date":2242,"open":927,"high":2243,"low":2244,"close":2245,"change":2246,"percent_change":2247,"volume":1526,"transactions":9,"vwap":2245},"2025-09-08",41.44,41.2,41.267,0.831,2.06,{"date":2249,"open":1100,"high":1100,"low":2250,"close":2251,"change":2252,"percent_change":106,"volume":1413,"transactions":9,"vwap":2251},"2025-09-05",40.32,40.436,0.025,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2258,"change":2259,"percent_change":795,"volume":1888,"transactions":9,"vwap":2258},"2025-09-04",40.29,40.683,40.165,40.411,0.181,{"date":2261,"open":2262,"high":942,"low":2263,"close":2264,"change":2265,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2264},"2025-09-03",39.98,39.79,40.23,0.464,1.17,2200,{"date":2269,"open":1730,"high":846,"low":2270,"close":2271,"change":2272,"percent_change":2273,"volume":1308,"transactions":9,"vwap":2271},"2025-09-02",39.31,39.766,-0.175,-0.44,{"date":2275,"open":2276,"high":2276,"low":2277,"close":2278,"change":2279,"percent_change":2280,"volume":1064,"transactions":9,"vwap":2278},"2025-08-29",40.18,39.86,39.941,-0.756,-1.86,{"date":2282,"open":2283,"high":2284,"low":942,"close":2285,"change":2286,"percent_change":2287,"volume":1593,"transactions":9,"vwap":2285},"2025-08-28",40.63,41.09,40.697,-0.166,-0.41,{"date":2289,"open":142,"high":783,"low":142,"close":2290,"change":2205,"percent_change":22,"volume":1308,"transactions":9,"vwap":2290},"2025-08-27",40.863,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2296,"change":2297,"percent_change":1168,"volume":1574,"transactions":9,"vwap":2296},"2025-08-26",40.475,40.96,40.42,40.942,0.629,{"date":2299,"open":2300,"high":1019,"low":2301,"close":2302,"change":2303,"percent_change":2304,"volume":1400,"transactions":9,"vwap":2302},"2025-08-25",40.36,40.3,40.313,-0.109,-0.27,{"date":2306,"open":950,"high":950,"low":2307,"close":2308,"change":2309,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2308},"2025-08-22",40.405,40.422,0.608,1.53,31900,{"date":2313,"open":2314,"high":513,"low":2315,"close":2316,"change":1727,"percent_change":207,"volume":2317,"transactions":9,"vwap":2316},"2025-08-21",39.9,39.77,39.814,7400,{"date":2319,"open":1767,"high":846,"low":1767,"close":2320,"change":2321,"percent_change":2322,"volume":1468,"transactions":9,"vwap":2320},"2025-08-20",39.966,0.009,0.02,{"date":2324,"open":2325,"high":2325,"low":2326,"close":2326,"change":2327,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2326},"2025-08-19",40.209,39.957,-1.145,-2.79,500,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":1693,"percent_change":1808,"volume":1455,"transactions":9,"vwap":2335},"2025-08-18",41.169,41.36,40.885,41.102,{"date":2337,"open":2338,"high":2339,"low":1017,"close":2340,"change":2341,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2340},"2025-08-15",41.21,41.54,41.064999,-0.267,-0.65,2300,{"date":2345,"open":927,"high":2346,"low":2347,"close":2348,"change":2349,"percent_change":2350,"volume":173,"transactions":9,"vwap":2348},"2025-08-14",41.342,41.209,41.332,0.067,0.16,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2356,"change":2357,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2356},"2025-08-13",41.6,41.75,41.197,41.265,-0.125,-0.3,1500,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2365,"change":2366,"percent_change":2367,"volume":1308,"transactions":9,"vwap":2365},"2025-08-12",41.080002,41.62,40.972,41.39,0.583,1.43,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2372,"change":2373,"percent_change":434,"volume":1407,"transactions":9,"vwap":2372},"2025-08-11",41.084999,41.255,40.807,-0.039,{"date":2375,"open":2338,"high":2333,"low":2376,"close":2376,"change":2377,"percent_change":1694,"volume":1400,"transactions":9,"vwap":2376},"2025-08-08",40.846,0.041,{"date":2379,"open":2380,"high":1017,"low":2381,"close":2382,"change":141,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2382},"2025-08-07",40.52,40.498,40.805,0.79,29200,{"date":2386,"open":1813,"high":2387,"low":2257,"close":2388,"change":2389,"percent_change":1474,"volume":1358,"transactions":9,"vwap":2388},"2025-08-06",40.515,40.485,-0.092,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2394,"change":2395,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2394},"2025-08-05",41.17,41.3,40.577,-0.489,-1.19,1300,{"date":2399,"open":2400,"high":2401,"low":2400,"close":2402,"change":2403,"percent_change":2404,"volume":1413,"transactions":9,"vwap":2402},"2025-08-04",40.72,41.16,41.066002,0.805,2,{"date":2406,"open":1091,"high":1091,"low":2257,"close":2407,"change":2408,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2407},"2025-08-01",40.261,-1.184,-2.86,1400,{"date":2412,"open":2413,"high":2414,"low":2244,"close":2415,"change":2416,"percent_change":1648,"volume":1642,"transactions":9,"vwap":2415},"2025-07-31",41.98,42.124,41.445,0.385,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2421,"change":2422,"percent_change":2423,"volume":1400,"transactions":9,"vwap":2421},"2025-07-30",41.479,41.863,41.060001,-0.334,-0.81,{"date":2425,"open":2426,"high":2426,"low":2427,"close":2427,"change":2428,"percent_change":1204,"volume":2359,"transactions":9,"vwap":2427},"2025-07-29",41.94,41.394,-0.316,{"date":2430,"open":2431,"high":2432,"low":929,"close":2433,"change":1735,"percent_change":353,"volume":2267,"transactions":9,"vwap":2433},"2025-07-28",41.78,41.82,41.71,{"date":2435,"open":2436,"high":983,"low":2436,"close":2437,"change":2438,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2437},"2025-07-25",41.42,41.53,0.126,0.3,900,{"date":2442,"open":2443,"high":1945,"low":2444,"close":2445,"change":1977,"percent_change":2446,"volume":1439,"transactions":9,"vwap":2445},"2025-07-24",41.46,41.304,41.404,0.46,{"date":2448,"open":1017,"high":2237,"low":1017,"close":2449,"change":2450,"percent_change":796,"volume":1455,"transactions":9,"vwap":2449},"2025-07-23",41.213,0.465,{"date":2452,"open":1019,"high":1042,"low":1019,"close":2453,"change":1532,"percent_change":394,"volume":1593,"transactions":9,"vwap":2453},"2025-07-22",40.748,{"date":2455,"open":2456,"high":2363,"low":1036,"close":1036,"change":2457,"percent_change":1549,"volume":1439,"transactions":9,"vwap":1036},"2025-07-21",41.534,0.063,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2463,"change":2373,"percent_change":1003,"volume":1809,"transactions":9,"vwap":2463},"2025-07-18",41.349,41.443,41.18,41.185,{"date":2465,"open":2462,"high":2466,"low":512,"close":2467,"change":2468,"percent_change":2469,"volume":1835,"transactions":9,"vwap":2467},"2025-07-17",41.55,41.224,0.253,0.62,{"date":2471,"open":1042,"high":2472,"low":2473,"close":2474,"change":2475,"percent_change":2476,"volume":1649,"transactions":9,"vwap":2474},"2025-07-16",41.28,40.447,40.971,0.069,0.17,{"date":2478,"open":2479,"high":2479,"low":1944,"close":2480,"change":2481,"percent_change":2476,"volume":2343,"transactions":9,"vwap":2480},"2025-07-15",41.286,40.902,0.07,{"date":2483,"open":2484,"high":2485,"low":2283,"close":2486,"change":2487,"percent_change":2024,"volume":1030,"transactions":9,"vwap":2486},"2025-07-14",40.75,40.95,40.832,0.335,{"date":2489,"open":1832,"high":2490,"low":2491,"close":2491,"change":1095,"percent_change":1096,"volume":907,"transactions":9,"vwap":2491},"2025-07-11",40.98,40.497,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2497,"change":2498,"percent_change":2499,"volume":1431,"transactions":9,"vwap":2497},"2025-07-10",40.87,41.051998,40.525,40.639,-0.201,-0.49,{"date":2501,"open":2502,"high":1042,"low":2502,"close":976,"change":2503,"percent_change":1268,"volume":1400,"transactions":9,"vwap":976},"2025-07-09",40.454,0.432,{"date":2505,"open":2506,"high":2506,"low":2507,"close":2508,"change":2509,"percent_change":2510,"volume":1185,"transactions":9,"vwap":2508},"2025-07-08",40.59,40.12,40.408,0.113,0.28,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2516,"change":2517,"percent_change":1640,"volume":1004,"transactions":9,"vwap":2516},"2025-07-07",40.174,40.47,40.117,40.295,-0.253,{"date":2519,"open":777,"high":2520,"low":1813,"close":2521,"change":2522,"percent_change":101,"volume":1642,"transactions":9,"vwap":2521},"2025-07-03",40.68,40.548,0.406,{"date":2524,"open":792,"high":2295,"low":792,"close":2525,"change":2526,"percent_change":849,"volume":2397,"transactions":9,"vwap":2525},"2025-07-02",40.142,0.579,{"date":2528,"open":1779,"high":1779,"low":535,"close":2529,"change":2530,"percent_change":2531,"volume":1567,"transactions":9,"vwap":2529},"2025-07-01",39.563,-1.006,-2.48,{"date":2533,"open":2534,"high":2534,"low":2535,"close":2536,"change":2537,"percent_change":2538,"volume":1300,"transactions":9,"vwap":2536},"2025-06-30",41.0099983,40.383,40.569,0.356,0.89,{"date":2540,"open":2541,"high":1093,"low":961,"close":2542,"change":2543,"percent_change":2544,"volume":1004,"transactions":9,"vwap":2542},"2025-06-27",40.309,40.213,-0.547,-1.34,{"date":2546,"open":2547,"high":1042,"low":2547,"close":1092,"change":848,"percent_change":2548,"volume":2549,"transactions":9,"vwap":1092},"2025-06-26",40.44,1.51,31300,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2555,"change":2556,"percent_change":474,"volume":1655,"transactions":9,"vwap":2555},"2025-06-25",40.349,40.38,39.94,40.155,-0.065,{"date":2558,"open":1725,"high":2559,"low":1725,"close":2560,"change":2561,"percent_change":2562,"volume":1177,"transactions":9,"vwap":2560},"2025-06-24",40.24,40.22,1.4,3.61,{"date":2564,"open":1755,"high":2270,"low":2565,"close":1068,"change":2566,"percent_change":2510,"volume":1300,"transactions":9,"vwap":1068},"2025-06-23",38.551,0.11,{"date":2568,"open":2569,"high":969,"low":2570,"close":695,"change":2571,"percent_change":2572,"volume":1277,"transactions":9,"vwap":695},"2025-06-20",39.014999,38.635,-0.214,-0.55,{"date":2574,"open":2575,"high":2576,"low":2575,"close":2577,"change":2578,"percent_change":2579,"volume":1498,"transactions":9,"vwap":2577},"2025-06-18",38.805,38.995,38.924,0.266,0.69,{"date":2581,"open":1068,"high":2582,"low":2583,"close":2583,"change":2584,"percent_change":2585,"volume":2586,"transactions":9,"vwap":2583},"2025-06-17",38.899,38.658,-0.339,-0.87,1200,{"date":2588,"open":2589,"high":2590,"low":2589,"close":2591,"change":2592,"percent_change":2593,"volume":1358,"transactions":9,"vwap":2591},"2025-06-16",38.891,39.18,38.997,0.541,1.41,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2599,"change":2600,"percent_change":2601,"volume":1526,"transactions":9,"vwap":2599},"2025-06-13",38.605,38.739,38.422,38.456,-0.385,-0.99,{"date":2603,"open":2604,"high":2605,"low":1652,"close":2606,"change":1694,"percent_change":718,"volume":1407,"transactions":9,"vwap":2606},"2025-06-12",38.619,39.029999,38.841,{"date":2608,"open":2609,"high":2610,"low":2611,"close":2612,"change":2613,"percent_change":2614,"volume":2359,"transactions":9,"vwap":2612},"2025-06-11",39.011002,39.069,38.73,38.741,0.161,0.42,{"date":2616,"open":2617,"high":543,"low":1618,"close":1652,"change":2618,"percent_change":1377,"volume":1185,"transactions":9,"vwap":1652},"2025-06-10",38.565,0.053,{"date":2620,"open":2621,"high":1647,"low":2621,"close":2622,"change":2623,"percent_change":1592,"volume":1316,"transactions":9,"vwap":2622},"2025-06-09",38.315,38.527,-0.266,{"date":2625,"open":819,"high":819,"low":593,"close":2626,"change":1631,"percent_change":1648,"volume":2586,"transactions":9,"vwap":2626},"2025-06-06",38.793,{"date":2628,"open":1775,"high":1732,"low":2629,"close":2629,"change":2630,"percent_change":2631,"volume":2632,"transactions":9,"vwap":2629},"2025-06-05",38.433,-0.568,-1.46,800,{"date":2634,"open":941,"high":2635,"low":2636,"close":2637,"change":2638,"percent_change":2639,"volume":872,"transactions":9,"vwap":2637},"2025-06-04",39.4,38.89,39.00099945,0.183,0.47,{"date":2641,"open":694,"high":941,"low":694,"close":2642,"change":2643,"percent_change":2367,"volume":1431,"transactions":9,"vwap":2642},"2025-06-03",38.818,0.548,{"date":2645,"open":616,"high":2646,"low":616,"close":1856,"change":2647,"percent_change":1103,"volume":1455,"transactions":9,"vwap":1856},"2025-06-02",38.338,0.456,{"date":2649,"open":2650,"high":1630,"low":2651,"close":2652,"change":2653,"percent_change":1808,"volume":2343,"transactions":9,"vwap":2652},"2025-05-30",37.485,37.327,37.814,0.035,{"date":2655,"open":2656,"high":2657,"low":1203,"close":2658,"change":2659,"percent_change":2660,"volume":1197,"transactions":9,"vwap":2658},"2025-05-29",38.348,38.35,37.779,-0.204,-0.54,{"date":2662,"open":2663,"high":1670,"low":2663,"close":2664,"change":1497,"percent_change":2665,"volume":1338,"transactions":9,"vwap":2664},"2025-05-28",37.851,37.983,0.08,{"date":2667,"open":2668,"high":1578,"low":1208,"close":2669,"change":2670,"percent_change":2671,"volume":2672,"transactions":9,"vwap":2669},"2025-05-27",37.63,37.953,0.653,1.75,1600,{"date":2674,"open":1208,"high":1208,"low":2675,"close":2676,"change":2677,"percent_change":474,"volume":1498,"transactions":9,"vwap":2676},"2025-05-23",37.014999,37.3,-0.058,{"date":2679,"open":2680,"high":2681,"low":2680,"close":2682,"change":2683,"percent_change":1978,"volume":1316,"transactions":9,"vwap":2682},"2025-05-22",37.22,37.95,37.358,0.165,{"date":2685,"open":19,"high":2686,"low":2687,"close":2688,"change":2689,"percent_change":2690,"volume":1413,"transactions":9,"vwap":2688},"2025-05-21",38.019001,36.82,37.193,-0.524,-1.39,{"date":2692,"open":2693,"high":2694,"low":2695,"close":2696,"change":2067,"percent_change":2697,"volume":1358,"transactions":9,"vwap":2696},"2025-05-20",37.635,37.806,37.634,37.717,-0.36,{"date":2699,"open":2700,"high":605,"low":2700,"close":2701,"change":2702,"percent_change":151,"volume":1316,"transactions":9,"vwap":2701},"2025-05-19",37.54,37.854,0.131,{"date":2704,"open":745,"high":1857,"low":1175,"close":2705,"change":2706,"percent_change":2707,"volume":1455,"transactions":9,"vwap":2705},"2025-05-16",37.723,0.221,0.59,{"date":2709,"open":2710,"high":1678,"low":2711,"close":2712,"change":2713,"percent_change":2601,"volume":1048,"transactions":9,"vwap":2712},"2025-05-15",37.643,37.195,37.502,-0.374,{"date":2715,"open":2716,"high":1209,"low":2716,"close":2717,"change":2718,"percent_change":607,"volume":2719,"transactions":9,"vwap":2717},"2025-05-14",37.52,37.876,0.309,14600,{"date":2721,"open":2722,"high":1596,"low":2723,"close":2724,"change":2725,"percent_change":2726,"volume":857,"transactions":9,"vwap":2724},"2025-05-13",37.341,37.13,37.567,0.853,2.32,{"date":2728,"open":2729,"high":1591,"low":194,"close":2730,"change":2731,"percent_change":1212,"volume":2343,"transactions":9,"vwap":2730},"2025-05-12",36.783,36.714,1.068,{"date":2733,"open":1420,"high":674,"low":2734,"close":2734,"change":2735,"percent_change":1635,"volume":1400,"transactions":9,"vwap":2734},"2025-05-09",35.646,-0.089,{"date":2737,"open":359,"high":2738,"low":2739,"close":2740,"change":2702,"percent_change":261,"volume":2410,"transactions":9,"vwap":2740},"2025-05-08",36.099998,35.725,35.735,{"date":2742,"open":2743,"high":2744,"low":2745,"close":2746,"change":2747,"percent_change":2748,"volume":1455,"transactions":9,"vwap":2746},"2025-05-07",35.34,35.743,35.282,35.604,0.102,0.29,{"date":2750,"open":2751,"high":2752,"low":1416,"close":2753,"change":2754,"percent_change":2755,"volume":1822,"transactions":9,"vwap":2753},"2025-05-06",35.403,35.659,35.502,-0.169,-0.47,{"date":2757,"open":2758,"high":2759,"low":2758,"close":2760,"change":22,"percent_change":2761,"volume":1860,"transactions":9,"vwap":2760},"2025-05-05",35.605,35.92,35.671,-0.53,{"date":2763,"open":1410,"high":2764,"low":2765,"close":2766,"change":1978,"percent_change":1771,"volume":2767,"transactions":9,"vwap":2766},"2025-05-02",36.34,35.855,35.861,19900,{"date":2769,"open":2770,"high":2771,"low":2772,"close":2772,"change":2773,"percent_change":2221,"volume":2774,"transactions":9,"vwap":2772},"2025-05-01",35.7,36.29,35.421,0.211,12100,{"date":2776,"open":2777,"high":2778,"low":2779,"close":2780,"change":1808,"percent_change":718,"volume":1358,"transactions":9,"vwap":2780},"2025-04-30",35.233,35.27,34.9,35.21,{"date":2782,"open":2783,"high":2784,"low":2783,"close":2785,"change":2786,"percent_change":1592,"volume":1358,"transactions":9,"vwap":2785},"2025-04-29",35.060001,35.23,35.12,-0.245,{"date":2788,"open":2789,"high":2790,"low":2791,"close":2792,"change":1383,"percent_change":-6,"volume":1439,"transactions":9,"vwap":2792},"2025-04-28",34.959,35.49,34.88,35.365,{"date":2794,"open":1312,"high":2795,"low":2796,"close":2795,"change":2797,"percent_change":1103,"volume":1185,"transactions":9,"vwap":2795},"2025-04-25",35.366,34.93,0.424,{"date":2799,"open":2800,"high":1453,"low":2800,"close":2801,"change":2802,"percent_change":760,"volume":1873,"transactions":9,"vwap":2801},"2025-04-24",34.703,34.942,0.658,{"date":2804,"open":2805,"high":2806,"low":2807,"close":2808,"change":2809,"percent_change":2810,"volume":1269,"transactions":9,"vwap":2808},"2025-04-23",34.44,34.56,34.191,34.284,0.664,1.98,{"date":178,"open":2812,"high":2813,"low":2812,"close":2814,"change":2815,"percent_change":136,"volume":1642,"transactions":9,"vwap":2814},33.4,33.67,33.62,0.22]