[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EGGY":3,"homepage-market-summary":30,"stock-historical-EGGY":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"EGGY","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 Dynamic Income ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},34.0329,12,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},35.26,35.1,35.4,34.83,35.31,-0.05,-0.14,54957.461912,45.945,29.145,58676.532886812,36.4,442,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":180},365,1000,{"period_high":25,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},43917,16029733.221703,6.61,"2025-04-22",[181,184,194,205,216,227,238,248,257,268,278,288,298,308,319,330,341,351,359,369,379,389,399,408,419,428,437,445,456,467,476,483,494,505,514,524,534,544,553,562,572,582,593,602,612,621,631,642,652,662,673,683,691,701,709,720,727,736,747,757,765,774,783,792,801,810,818,826,833,842,850,859,867,876,885,894,901,909,917,926,935,944,952,961,970,978,985,992,999,1007,1015,1023,1031,1039,1048,1055,1062,1070,1077,1082,1090,1096,1102,1110,1118,1124,1132,1141,1148,1157,1165,1171,1179,1187,1194,1203,1211,1218,1224,1232,1239,1246,1251,1258,1264,1271,1279,1287,1296,1305,1311,1314,1322,1329,1337,1343,1350,1358,1364,1372,1379,1387,1391,1397,1404,1411,1418,1424,1433,1441,1448,1456,1464,1471,1477,1482,1488,1494,1502,1509,1514,1520,1527,1533,1539,1545,1551,1557,1561,1567,1575,1583,1589,1594,1600,1604,1609,1615,1621,1626,1633,1640,1648,1654,1659,1667,1673,1677,1682,1688,1694,1701,1708,1716,1721,1728,1734,1740,1745,1751,1755,1760,1766,1774,1783,1789,1795,1801,1808,1815,1820,1828,1834,1842,1848,1856,1862,1869,1875,1881,1888,1892,1898,1903,1908,1917,1925,1931,1935,1942,1946,1955,1963,1970,1975,1982,1990,1998,2006,2013,2018,2024,2030,2036,2044,2050,2058,2065,2070,2077,2082,2090,2095,2100,2106,2114,2118,2126,2132,2140,2147,2154,2161,2167,2173,2182,2189,2195,2202,2208,2216,2223,2228,2236,2243,2251,2257,2262,2268,2273,2278,2285,2294,2300,2307,2315,2322,2329,2338,2344,2350,2355,2362,2370,2376,2384,2391,2399,2405,2409,2414,2422,2428,2433,2437,2441,2447,2454,2459,2466,2469,2476,2483,2488,2495,2501,2507,2515,2519,2526,2533,2540,2547,2553,2561,2566,2573,2580,2586,2594,2598,2603,2609,2613,2619,2625,2632,2637,2642,2647,2653,2661,2669,2674,2681,2687,2693,2700,2705,2712,2719,2725,2731,2735,2741,2748,2753,2760,2766,2771,2776,2780,2785,2792,2799],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},1286,35.2066,{"date":185,"open":186,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",34.59,35.43,34.1006,0.96,2.79,88172.479417,1176,34.8128,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",34.75,34.9575,34.24,34.35,-0.29,-0.84,84473.610905,1329,34.4875,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",34.39,35.185,34.263,34.64,-0.2,-0.57,84444.808066,908,34.7683,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",35.54,35.59,34.046,34.84,-1.03,-2.87,160096.814579,2028,34.7796,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",35.7,36.19,35.35,35.87,0.68,1.93,292057.428857,1244,35.8621,{"date":239,"open":240,"high":19,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",35.03,34.6389,35.19,-0.33,-0.93,76365.944118,1488,35.0182,{"date":249,"open":250,"high":250,"low":17,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",36.14,35.52,-0.47,-1.31,72421.601649,1056,35.5553,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",35.23,36.29,34.91,35.99,0.6832,1.94,80352.351553,1267,35.8009,{"date":269,"open":270,"high":19,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",35,34.9,35.3068,0.8468,2.46,116882.043415,1205,35.2504,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":132,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",33.79,34.575,33.76,34.46,2.32,74473.122113,1121,34.0425,{"date":289,"open":290,"high":291,"low":290,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",33.34,34.02,33.68,0.94,2.87,67267.174905,811,33.6045,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":159,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",32.51,33.1,32.2825,32.74,2.31,38439.419425,847,32.7276,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",32.56,32.58,31.81,32,-0.18,-0.56,44928.234123,1103,32.1083,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",32.52,32.64,31.8959,32.18,-1.89,-5.55,142645.930329,1730,32.3156,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-11",34.22,34.48,33.8,34.07,0.29,0.86,45408.40794,903,34.1601,{"date":342,"open":343,"high":344,"low":345,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-10",34.19,34.557,33.78,-1.41,-4.01,61169.28371,1218,34.1629,{"date":352,"open":271,"high":353,"low":271,"close":242,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-09",35.81,0.03,0.09,59166.233658,2035,35.5047,{"date":360,"open":198,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-08",35.66,34.06,35.16,1.4079,4.17,134621.637333,1417,35.1343,{"date":370,"open":371,"high":282,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-04",32.38,32.32,33.7521,1.6721,5.21,60281.108861,970,33.2992,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":107,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-03",31.83,32.25,31.0001,32.08,0.19,100657.32322,1397,31.7457,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":112,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-02",31.85,32.1,31.435,32.02,-0.03,64030.406587,1275,31.7287,{"date":400,"open":384,"high":382,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-01",31.55,32.03,-0.5,-1.54,90457.441132,1622,31.8302,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-31",32.22,32.5511,32.09,32.53,0.21,0.65,175711.09949,1866,32.2368,{"date":420,"open":421,"high":422,"low":372,"close":372,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-28",32.9,33.195,-1.88,-5.5,128433.408362,1971,32.7221,{"date":429,"open":270,"high":270,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-27",33.55,34.2,-0.3,-0.87,121608.616473,1774,34.1368,{"date":438,"open":439,"high":440,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":397,"vwap":444},"2026-08-26",33.58,34.5,0.79,2.34,87285.400787,34.0616,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-25",33.46,33.75,33.23,33.71,0.91,2.77,86644.299026,1166,33.52,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-24",33.01,33.08,31.8253,32.8,-1.02,-3.02,212671.711252,2647,32.3621,{"date":468,"open":469,"high":469,"low":470,"close":471,"change":211,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-21",34.51,33.4697,33.82,-0.59,104664.072863,1844,33.8756,{"date":477,"open":448,"high":478,"low":479,"close":291,"change":127,"percent_change":59,"volume":480,"transactions":481,"vwap":482},"2026-08-20",34.195,33.3,73700.178917,1421,33.824,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-19",35.36,35.47,33.5,33.62,-1.11,-3.2,147382.509448,2305,33.9956,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-18",36.11,36.1816,34.56,34.73,-2.69,-7.19,128378.96368,2242,35.0858,{"date":506,"open":507,"high":508,"low":507,"close":509,"change":159,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-17",37.24,38.06,37.42,2.02,90677.954804,1551,37.6964,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":451,"volume":521,"transactions":522,"vwap":523},"2026-08-14",36.51,37.4499,36.08,36.68,0.33,100382.698448,1282,36.5269,{"date":525,"open":526,"high":527,"low":242,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-13",35.39,36.77,36.35,0.85,2.39,98708.726678,1319,36.2793,{"date":535,"open":18,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-12",35.865,34.68,35.5,2.1594,6.48,80488.804503,1202,35.4294,{"date":545,"open":546,"high":345,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":317,"vwap":552},"2026-08-11",33.11,32.95,33.3406,0.2706,0.82,62769.366211,33.2169,{"date":554,"open":555,"high":555,"low":556,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-10",34.09,33.07,-0.9,-2.65,113680.233966,1785,33.5728,{"date":563,"open":564,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-07",35.25,32.93,33.97,-0.13,-0.38,89002.734098,1813,33.8187,{"date":573,"open":459,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-06",35.0547,32.6344,34.1,-0.4191,-1.21,105330.324049,1401,34.4533,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-05",34.96,35.885,34.45,34.5191,-1.1909,-3.33,67336.426962,1465,35.1966,{"date":594,"open":595,"high":262,"low":498,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-04",35.2,35.71,1.52,4.45,92017.091235,1809,35.4419,{"date":603,"open":604,"high":605,"low":606,"close":343,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-03",32.11,34.47,31.71,1.85,5.72,109076.861388,1675,33.3894,{"date":613,"open":335,"high":186,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-31",31.87,32.34,0.39,1.22,139311.584925,2145,32.9297,{"date":622,"open":623,"high":624,"low":623,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-30",30.47,32.2792,31.95,2.35,7.94,148230.734099,1541,31.6741,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-29",30.83,31.5576,29.365,29.6,-1.25,-4.05,206580.564344,2818,30.0043,{"date":643,"open":644,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-28",31.65,29.5401,30.85,-2.11,-6.4,276719.054936,4126,30.5746,{"date":653,"open":198,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-27",34.486,31.7601,32.96,-1.04,-3.06,199987.981395,3281,32.9392,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-24",36.01,36.025,33.735,34,-2.56,-7,147404.562878,2890,34.5757,{"date":674,"open":260,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-23",37.5681,36.15,36.56,-0.07,-0.19,51640.947253,1334,36.8985,{"date":684,"open":685,"high":686,"low":685,"close":687,"change":112,"percent_change":395,"volume":688,"transactions":689,"vwap":690},"2026-07-22",35.93,37.2099,36.63,41800.807541,1040,36.8205,{"date":692,"open":486,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-21",36.83,35.41,36.64,2.88,8.53,70899.319364,1407,36.1714,{"date":702,"open":703,"high":704,"low":282,"close":282,"change":355,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-20",34.58,35.0905,0.27,141210.016354,1678,34.5884,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-17",32.41,34.565,31.56,33.67,0.15,0.45,146027.980407,2126,33.1609,{"date":721,"open":259,"high":259,"low":479,"close":455,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-16",-2.75,-7.58,182497.379238,3338,34.0598,{"date":728,"open":729,"high":729,"low":271,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-15",37.94,36.27,-1.5,-3.97,138033.134799,2836,36.0685,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-14",37.75,39,37.0818,37.77,0.92,2.5,118618.683612,1751,37.7532,{"date":748,"open":741,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":755,"vwap":756},"2026-07-13",37.8799,36.595,36.85,-2.08,-5.34,107948.720111,2268,37.1256,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":395,"percent_change":763,"volume":764,"transactions":9,"vwap":762},"2026-07-10",38.09,39.09,37.925,38.93,-0.08,86200,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-09",39.41,40.02,38.85,38.96,1.07,2.82,58500,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-08",36.9,38.07,36.516,37.89,0.57,1.53,75600,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-07",37.98,38.080002,36.2,37.32,-2.05,-5.21,137200,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-06",38.66,40.3,38.45,39.37,1.27,3.33,92700,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-02",40.97,41.2,37.4,38.099998,-2.5,-6.16,165100,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":558,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-07-01",41.62,42.39,40.41,40.6,-6.13,128600,{"date":819,"open":820,"high":821,"low":820,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-30",41.58,43.36,43.25,1.35,3.22,91500,{"date":827,"open":828,"high":829,"low":830,"close":829,"change":132,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-29",40.42,41.9,38.35,1.9,161700,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-26",43.029999,43.040001,41,41.12,-3.42,-7.68,153700,{"date":843,"open":844,"high":25,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-25",45.8,43.44,44.54,1.63,3.8,88600,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-24",43.56,43.69,41.8,42.91,-0.26,-0.6,80300,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":500,"percent_change":865,"volume":866,"transactions":9,"vwap":864},"2026-06-23",43.27,43.86,42.3,43.17,-5.87,105800,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-22",44.99,45.94,44.8,45.86,1.54,3.47,146100,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-18",43.95,44.5,43.685,44.32,1.796,4.22,72500,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-17",43.32,43.63,42.47,42.524,0.444,1.06,50000,{"date":895,"open":821,"high":896,"low":897,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-16",43.93,42.080002,-0.98,-2.28,70100,{"date":902,"open":903,"high":904,"low":863,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-15",42.61,43.13,43.060001,2.21,5.41,74000,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":45,"percent_change":915,"volume":916,"transactions":9,"vwap":914},"2026-06-12",40.24,41.27,40,40.85,2.51,73600,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-11",38.58,39.99,38.36,39.85,1.82,4.79,34300,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-10",38.59,39.61,37.83,38.029999,-0.971,-2.49,48700,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-09",40.32,40.67,37.5,39.00099945,-0.549,-1.39,57400,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":742,"percent_change":950,"volume":951,"transactions":9,"vwap":949},"2026-06-08",39.79,39.9,39.07,39.55,2.38,43400,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-05",40.51,40.75,38.25,38.63,-3.11,-7.45,83100,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-04",41.31,42.09,40.25,41.74,-0.49,-1.16,62100,{"date":971,"open":972,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-06-03",43.11,41.7,42.23,-0.573,-1.34,69800,{"date":979,"open":980,"high":981,"low":980,"close":982,"change":983,"percent_change":96,"volume":984,"transactions":9,"vwap":982},"2026-06-02",41.25,42.81,42.803,1.903,61600,{"date":986,"open":987,"high":988,"low":947,"close":989,"change":122,"percent_change":990,"volume":991,"transactions":9,"vwap":989},"2026-06-01",40.0099983,41.35,40.9,0.62,75900,{"date":993,"open":954,"high":994,"low":995,"close":996,"change":997,"percent_change":780,"volume":998,"transactions":9,"vwap":996},"2026-05-29",40.655,39.66,40.65,0.23,42800,{"date":1000,"open":1001,"high":1002,"low":1003,"close":828,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":828},"2026-05-28",40.89,41.080002,39.835,-0.99,-2.39,64200,{"date":1008,"open":1009,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-27",42,40.54,41.41,0.01,0.02,80500,{"date":1016,"open":1017,"high":1018,"low":143,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-26",41.38,41.69,41.4,1.14,2.83,75400,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":132,"volume":1030,"transactions":9,"vwap":1028},"2026-05-22",40.44,40.52,40.0019989,40.26,0.31,87300,{"date":1032,"open":1033,"high":1034,"low":1033,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-21",38.31,39.995,39.95,1.72,4.5,46900,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-20",37.9,38.49,37.57,38.23,1.16,3.13,24900,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":122,"percent_change":233,"volume":1054,"transactions":9,"vwap":1053},"2026-05-19",36.7,37.51,35.51,37.07,69900,{"date":1056,"open":1057,"high":1057,"low":250,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-18",38.6,36.82,-1.82,-4.71,60000,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":253,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1067},"2026-05-15",38.9,39.28,38.15,38.64,-3.28,34200,{"date":1071,"open":920,"high":1072,"low":1073,"close":1035,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1035},"2026-05-14",40.14,39.32,-0.06,-0.15,36600,{"date":1078,"open":814,"high":814,"low":769,"close":987,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":987},"2026-05-13",0.718,1.83,38800,{"date":1083,"open":946,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-12",40.055,37.595,39.292,-1.018,-2.53,56900,{"date":1091,"open":1064,"high":1092,"low":1064,"close":1093,"change":831,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1093},"2026-05-11",40.58,40.31,4.95,69500,{"date":1097,"open":739,"high":913,"low":1098,"close":1099,"change":1100,"percent_change":616,"volume":1101,"transactions":9,"vwap":1099},"2026-05-08",38.13,38.41,0.151,51800,{"date":1103,"open":1104,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-05-07",39.52,37.91,38.259,-1.501,-3.78,41600,{"date":1111,"open":1112,"high":965,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-05-06",40.07,38.864,39.76,0.41,1.04,87500,{"date":1119,"open":1120,"high":1121,"low":1120,"close":1122,"change":742,"percent_change":530,"volume":1123,"transactions":9,"vwap":1122},"2026-05-05",38.69,39.415,39.35,42600,{"date":1125,"open":956,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-05-04",38.692,37.99,38.43,1.38,3.72,56300,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-05-01",36.76,37.56,36.404,37.049999,0.28,0.76,53100,{"date":1142,"open":1143,"high":1144,"low":229,"close":527,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":527},"2026-04-30",36.48,36.89,1.05,2.94,64300,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-04-29",35.76,35.89,35.37,35.72,-0.32,-0.89,28800,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":942,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1162},"2026-04-28",36,36.502,34.93,36.040001,-3.71,55100,{"date":1166,"open":1167,"high":1167,"low":1168,"close":1167,"change":1169,"percent_change":1045,"volume":1170,"transactions":9,"vwap":1167},"2026-04-27",37.43,36.295,0.43,106200,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":831,"volume":1178,"transactions":9,"vwap":1176},"2026-04-24",36.99,37.39,36.44,37,0.69,22400,{"date":1180,"open":496,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-04-23",36.948,35.83,36.31,-0.165,-0.45,38400,{"date":1188,"open":1182,"high":1143,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-04-22",35.65,36.475,1.149,3.25,23400,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-04-21",35.48,35.705,35.28,35.326,0.106,0.3,22000,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1205,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1205},"2026-04-20",35.22,35.33,34.7,0.064,0.18,22300,{"date":1212,"open":1213,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":38,"volume":1217,"transactions":9,"vwap":1215},"2026-04-17",35.46,34.69,35.156,0.256,26900,{"date":1219,"open":1220,"high":17,"low":440,"close":271,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":271},"2026-04-16",34.99,-0.006,-0.02,16000,{"date":1225,"open":1226,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-04-15",35.3,34.44,34.906,-0.244,-0.69,34600,{"date":1233,"open":1207,"high":17,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-04-14",34.26,35.15,1.353,4,35100,{"date":1240,"open":1241,"high":334,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-04-13",32.6,33.797,1.257,3.86,21700,{"date":1247,"open":391,"high":1248,"low":391,"close":1249,"change":780,"percent_change":1250,"volume":1178,"transactions":9,"vwap":1249},"2026-04-10",32.67,32.54,1.78,{"date":1252,"open":1253,"high":394,"low":1254,"close":1255,"change":22,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1255},"2026-04-09",31.92,31.25,31.97,-0.16,38000,{"date":1259,"open":1260,"high":1261,"low":1262,"close":394,"change":22,"percent_change":1256,"volume":1263,"transactions":9,"vwap":394},"2026-04-08",32.5,32.7,31.675,17800,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":705,"percent_change":529,"volume":1270,"transactions":9,"vwap":1269},"2026-04-07",31.878,32.099998,31.294,32.07,34400,{"date":1272,"open":394,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-04-06",32.040001,31.73,31.8,0.5,1.6,17000,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":1201,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1284},"2026-04-02",30.52,31.44,30,31.3,0.97,20900,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-04-01",31.11,31.43,30.87,31,0.51,1.67,17900,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-03-31",30.030001,30.73,29.635,30.49,1.11,3.78,23600,{"date":1306,"open":1292,"high":1292,"low":26,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-03-30",29.38,-2.18,-6.91,37200,{"date":1312,"open":1292,"high":391,"low":1292,"close":713,"change":107,"percent_change":385,"volume":1313,"transactions":9,"vwap":713},"2026-03-27",11500,{"date":1315,"open":1316,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-03-26",32.83,31.42,31.5,-1.707,-5.14,20200,{"date":1323,"open":1324,"high":447,"low":1325,"close":1326,"change":1327,"percent_change":137,"volume":1328,"transactions":9,"vwap":1326},"2026-03-25",33.41,32.975,33.207,0.217,10500,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1332,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1332},"2026-03-24",32.45,32.99,32.2,0.46,1.41,11900,{"date":1338,"open":1339,"high":1340,"low":1341,"close":413,"change":520,"percent_change":89,"volume":1342,"transactions":9,"vwap":413},"2026-03-23",33.17,33.49,32.4,13700,{"date":1344,"open":1345,"high":1345,"low":1346,"close":1333,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1333},"2026-03-20",33.6,31.96,-1.417,-4.22,18200,{"date":1351,"open":321,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-03-19",33.69,32.19,33.617,0.277,0.83,15100,{"date":1359,"open":1360,"high":1361,"low":1362,"close":290,"change":1222,"percent_change":1074,"volume":1363,"transactions":9,"vwap":290},"2026-03-18",33.4,33.7,33.22,13800,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1115,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2026-03-17",33.060001,33.73,32.875,33.36,1.24,13400,{"date":1373,"open":1374,"high":1375,"low":1376,"close":547,"change":1334,"percent_change":1377,"volume":1378,"transactions":9,"vwap":547},"2026-03-16",33.049999,33.19,32.82,1.42,18400,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":616,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1384},"2026-03-13",32.68,32.779,32.16,32.49,1.21,15500,{"date":1388,"open":394,"high":1389,"low":1255,"close":1267,"change":432,"percent_change":244,"volume":1390,"transactions":9,"vwap":1267},"2026-03-12",32.44,14300,{"date":1392,"open":1393,"high":1394,"low":313,"close":1341,"change":1395,"percent_change":451,"volume":1396,"transactions":9,"vwap":1341},"2026-03-11",32.049999,32.445,0.293,10800,{"date":1398,"open":1399,"high":1399,"low":1400,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-03-10",32.65,32.107,-0.263,-0.81,20300,{"date":1405,"open":1406,"high":1407,"low":1292,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-03-09",31.08,32.37,1.1,3.52,37600,{"date":1412,"open":313,"high":1413,"low":1414,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-03-06",32.17,31.27,-0.76,-2.37,15700,{"date":1419,"open":711,"high":413,"low":1420,"close":1421,"change":1422,"percent_change":433,"volume":1423,"transactions":9,"vwap":1421},"2026-03-05",31.58,32.029999,-0.28,17300,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-03-04",32.21,32.423,31.89,32.31,0.42,1.32,13500,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1428,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1428},"2026-03-03",32.15,32.29,31.12,-1.247,-3.76,29900,{"date":1442,"open":1443,"high":1444,"low":1443,"close":1445,"change":1446,"percent_change":346,"volume":1447,"transactions":9,"vwap":1445},"2026-03-02",32.94,33.63,33.137,-0.473,30100,{"date":1449,"open":345,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-02-27",33.91,33.145,33.61,-0.54,-1.58,24100,{"date":1457,"open":1458,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-02-26",34.21,33.177,34.15,-0.97,-2.76,21100,{"date":1465,"open":17,"high":1466,"low":1467,"close":1468,"change":385,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1468},"2026-02-25",35.355,35.116,35.12,0.54,30500,{"date":1472,"open":1473,"high":1474,"low":1473,"close":1161,"change":1334,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1161},"2026-02-24",34.25,35.128,1.33,17100,{"date":1478,"open":1479,"high":1207,"low":1473,"close":605,"change":679,"percent_change":1480,"volume":1481,"transactions":9,"vwap":605},"2026-02-23",34.49,-0.55,19100,{"date":1483,"open":20,"high":1484,"low":440,"close":1485,"change":1075,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1485},"2026-02-20",34.94,34.66,-0.43,18300,{"date":1489,"open":1458,"high":1490,"low":1458,"close":1491,"change":1492,"percent_change":1145,"volume":1493,"transactions":9,"vwap":1491},"2026-02-19",34.82,34.81,0.363,11100,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":234,"volume":1501,"transactions":9,"vwap":1499},"2026-02-18",34.17,34.67,33.98,34.447,0.652,19900,{"date":1503,"open":1504,"high":1505,"low":1504,"close":1506,"change":1507,"percent_change":679,"volume":1508,"transactions":9,"vwap":1506},"2026-02-17",33.56,34.058998,33.795,-0.065,22800,{"date":1510,"open":345,"high":555,"low":1511,"close":1512,"change":107,"percent_change":1209,"volume":1513,"transactions":9,"vwap":1512},"2026-02-13",33.47,33.86,17500,{"date":1515,"open":1516,"high":1227,"low":1517,"close":334,"change":1518,"percent_change":1519,"volume":1245,"transactions":9,"vwap":334},"2026-02-12",34.28,33.695,-0.435,-1.27,{"date":1521,"open":1522,"high":1522,"low":1523,"close":1524,"change":1525,"percent_change":66,"volume":1526,"transactions":9,"vwap":1524},"2026-02-11",34.4,33.64,34.235,0.305,18000,{"date":1528,"open":1522,"high":1522,"low":1529,"close":1530,"change":1422,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1530},"2026-02-10",33.9,33.93,-0.82,16800,{"date":1534,"open":1339,"high":1535,"low":1339,"close":1458,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1458},"2026-02-09",34.54,0.89,2.67,23200,{"date":1540,"open":1260,"high":1541,"low":1260,"close":1542,"change":1129,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1542},"2026-02-06",33.42,33.32,4.32,38600,{"date":1546,"open":1275,"high":1547,"low":1318,"close":1548,"change":1549,"percent_change":152,"volume":1550,"transactions":9,"vwap":1548},"2026-02-05",32.57,31.94,0.11,31500,{"date":1552,"open":207,"high":207,"low":1553,"close":381,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":381},"2026-02-04",31.635,-3.17,-9.06,73800,{"date":1558,"open":353,"high":353,"low":335,"close":270,"change":1559,"percent_change":336,"volume":1560,"transactions":9,"vwap":270},"2026-02-03",0.1,25300,{"date":1562,"open":1563,"high":485,"low":199,"close":271,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":271},"2026-02-02",34.37,0.47,1.37,45500,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":1402,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1572},"2026-01-30",35.62,35.82,34.11,34.43,-2.3,32100,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":346,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1580},"2026-01-29",35.67,35.69,34.27,35.24,-3.85,51700,{"date":1584,"open":687,"high":1585,"low":1586,"close":1585,"change":1587,"percent_change":1377,"volume":1588,"transactions":9,"vwap":1585},"2026-01-28",36.65,36.256,0.514,68100,{"date":1590,"open":1162,"high":1591,"low":1159,"close":1592,"change":1593,"percent_change":59,"volume":1310,"transactions":9,"vwap":1592},"2026-01-27",36.28,36.136,0.426,{"date":1595,"open":229,"high":1596,"low":1597,"close":596,"change":1598,"percent_change":1598,"volume":1599,"transactions":9,"vwap":596},"2026-01-26",36.029999,35.64,0,16200,{"date":1601,"open":229,"high":1596,"low":1052,"close":596,"change":1602,"percent_change":1603,"volume":1550,"transactions":9,"vwap":596},"2026-01-23",-0.04,-0.11,{"date":1605,"open":1606,"high":1606,"low":538,"close":1607,"change":336,"percent_change":550,"volume":1608,"transactions":9,"vwap":1607},"2026-01-22",35.805,35.75,11700,{"date":1610,"open":270,"high":1611,"low":1612,"close":1213,"change":1169,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1213},"2026-01-21",35.739,34.77,1.23,34100,{"date":1616,"open":440,"high":1617,"low":440,"close":1618,"change":1422,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1618},"2026-01-20",35.381,35.029999,-0.79,46200,{"date":1622,"open":1607,"high":1623,"low":17,"close":21,"change":1603,"percent_change":1624,"volume":1625,"transactions":9,"vwap":21},"2026-01-16",35.9,-0.31,17600,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1630,"change":1631,"percent_change":1632,"volume":1463,"transactions":9,"vwap":1630},"2026-01-15",35.73,35.878,35.42,0.07,0.2,{"date":1634,"open":1635,"high":1635,"low":1636,"close":231,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":231},"2026-01-14",35.88,35.049999,-0.575,-1.6,30300,{"date":1641,"open":1159,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2026-01-13",36.09,35.77,35.925,0.017,0.05,12700,{"date":1649,"open":1650,"high":1159,"low":1650,"close":1651,"change":1652,"percent_change":1115,"volume":1653,"transactions":9,"vwap":1651},"2026-01-12",35.44,35.908,0.148,30700,{"date":1655,"open":485,"high":353,"low":21,"close":1150,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1150},"2026-01-09",0.795,2.27,33400,{"date":1660,"open":1661,"high":1661,"low":1662,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2026-01-08",35.38,34.79,34.965,-0.455,-1.28,26000,{"date":1668,"open":1669,"high":1150,"low":17,"close":1630,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1630},"2026-01-07",35.57,-0.12,-0.34,22900,{"date":1674,"open":1213,"high":1675,"low":17,"close":218,"change":715,"percent_change":1430,"volume":1676,"transactions":9,"vwap":218},"2026-01-06",35.589,50800,{"date":1678,"open":1577,"high":1577,"low":1679,"close":526,"change":1680,"percent_change":137,"volume":1681,"transactions":9,"vwap":526},"2026-01-05",35.27,0.233,53800,{"date":1683,"open":1196,"high":1159,"low":1684,"close":1685,"change":1686,"percent_change":1138,"volume":1687,"transactions":9,"vwap":1685},"2026-01-02",34.95,35.157,0.097,59900,{"date":1689,"open":1690,"high":1690,"low":1691,"close":1691,"change":1518,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1691},"2025-12-31",35.53,35.060001,-1.23,33900,{"date":1695,"open":361,"high":1696,"low":486,"close":1697,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1697},"2025-12-30",35.868,35.495,-0.995,-2.73,28200,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":1603,"percent_change":432,"volume":1707,"transactions":9,"vwap":1706},"2025-12-29",36.5,36.52,36.203,36.49,55400,{"date":1709,"open":1710,"high":1710,"low":1711,"close":1712,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1712},"2025-12-26",36.91,36.57,36.6,-0.191,-0.52,35400,{"date":1717,"open":1585,"high":693,"low":1704,"close":1718,"change":1719,"percent_change":1720,"volume":1378,"transactions":9,"vwap":1718},"2025-12-24",36.791,0.194,0.53,{"date":1722,"open":28,"high":1723,"low":1724,"close":1725,"change":1726,"percent_change":336,"volume":1727,"transactions":9,"vwap":1725},"2025-12-23",36.61,36.18,36.597,0.107,18700,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1706,"change":1201,"percent_change":1356,"volume":1733,"transactions":9,"vwap":1706},"2025-12-22",36.59,36.657,36.231,28500,{"date":1735,"open":1736,"high":1737,"low":1736,"close":230,"change":1738,"percent_change":950,"volume":1739,"transactions":9,"vwap":230},"2025-12-19",35.785,36.42,0.84,20400,{"date":1741,"open":1630,"high":1742,"low":564,"close":231,"change":233,"percent_change":1743,"volume":1744,"transactions":9,"vwap":231},"2025-12-18",35.78,1.96,26500,{"date":1746,"open":1747,"high":1747,"low":1496,"close":1497,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1497},"2025-12-17",35.74,-1.26,-3.51,33100,{"date":1752,"open":270,"high":685,"low":1753,"close":685,"change":1754,"percent_change":831,"volume":1223,"transactions":9,"vwap":685},"2025-12-16",34.98,0.67,{"date":1756,"open":1757,"high":1757,"low":363,"close":17,"change":1453,"percent_change":1758,"volume":1759,"transactions":9,"vwap":17},"2025-12-15",36.17,-1.51,31100,{"date":1761,"open":1176,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":347,"volume":1672,"transactions":9,"vwap":1764},"2025-12-12",37.084999,35.551,35.8,-1.495,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":1772,"percent_change":1155,"volume":1773,"transactions":9,"vwap":1771},"2025-12-11",36.8,37.41,36.41,37.295,-0.335,22700,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1779},"2025-12-10",37.37,37.989,36.979,37.63,0.26,0.7,46000,{"date":1784,"open":1785,"high":1786,"low":1785,"close":1776,"change":1787,"percent_change":233,"volume":1788,"transactions":9,"vwap":1776},"2025-12-09",36.92,37.739,0.251,20100,{"date":1790,"open":507,"high":1779,"low":1791,"close":1792,"change":1793,"percent_change":990,"volume":1794,"transactions":9,"vwap":1792},"2025-12-08",36.75,37.119,0.229,29100,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1144,"change":1800,"percent_change":1276,"volume":1672,"transactions":9,"vwap":1144},"2025-12-05",36.88,37.080002,36.645,0.185,{"date":1802,"open":1803,"high":751,"low":1804,"close":1805,"change":1806,"percent_change":1285,"volume":1807,"transactions":9,"vwap":1805},"2025-12-04",36.39,36.36,36.705,0.353,30900,{"date":1809,"open":1804,"high":1810,"low":1811,"close":1812,"change":1813,"percent_change":1780,"volume":1814,"transactions":9,"vwap":1812},"2025-12-03",36.488,36.0050011,36.352,0.096,13600,{"date":1816,"open":1817,"high":1817,"low":1818,"close":1586,"change":1819,"percent_change":616,"volume":1727,"transactions":9,"vwap":1586},"2025-12-02",37.047001,36.0099983,0.14,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":1826,"percent_change":568,"volume":1827,"transactions":9,"vwap":1825},"2025-12-01",36.25,36.319,35.598,36.116,-0.139,28100,{"date":1829,"open":676,"high":1830,"low":1831,"close":1832,"change":1833,"percent_change":1356,"volume":1538,"transactions":9,"vwap":1832},"2025-11-28",36.26,36.049999,36.255,0.299,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":1840,"percent_change":1222,"volume":1841,"transactions":9,"vwap":1839},"2025-11-26",35.68,36.0089989,35.45,35.956,-0.008,40600,{"date":1843,"open":730,"high":730,"low":1844,"close":1845,"change":1846,"percent_change":314,"volume":1847,"transactions":9,"vwap":1845},"2025-11-25",34.984,35.964,-0.066,25700,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1596,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1596},"2025-11-24",35.02,36.080002,34.87,1.394,4.02,69000,{"date":1857,"open":1858,"high":1858,"low":1530,"close":1859,"change":1860,"percent_change":1519,"volume":1861,"transactions":9,"vwap":1859},"2025-11-21",35.11,34.636,-0.444,34800,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1866,"change":942,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1866},"2025-11-20",37.67,37.741,35.080002,-3.81,38500,{"date":1870,"open":28,"high":1871,"low":685,"close":1872,"change":1873,"percent_change":1874,"volume":1727,"transactions":9,"vwap":1872},"2025-11-19",38.38,36.47,0.124,0.34,{"date":1876,"open":1877,"high":1585,"low":1696,"close":1878,"change":1879,"percent_change":1880,"volume":1270,"transactions":9,"vwap":1878},"2025-11-18",36.58,36.346,-0.267,-0.73,{"date":1882,"open":1883,"high":788,"low":1183,"close":1884,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1884},"2025-11-17",36.95,36.613,-0.437,-1.18,32700,{"date":1889,"open":1706,"high":1890,"low":585,"close":1137,"change":1891,"percent_change":152,"volume":1217,"transactions":9,"vwap":1137},"2025-11-14",37.55,0.13,{"date":1893,"open":1894,"high":1895,"low":1585,"close":1785,"change":942,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1785},"2025-11-13",38.3,38.418,-3.63,41100,{"date":1899,"open":1900,"high":1900,"low":1901,"close":1033,"change":1603,"percent_change":200,"volume":1902,"transactions":9,"vwap":1033},"2025-11-12",39.099998,38.0099983,27200,{"date":1904,"open":1900,"high":1900,"low":1905,"close":1906,"change":898,"percent_change":933,"volume":1907,"transactions":9,"vwap":1906},"2025-11-11",38.19,38.42,26700,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1913},"2025-11-10",39.31,39.648,39.060001,39.4,1.36,3.58,40100,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":243,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1922},"2025-11-07",37.35,38.37,36.53,38.040001,-0.86,81300,{"date":1926,"open":1927,"high":1927,"low":1928,"close":1920,"change":1929,"percent_change":638,"volume":1930,"transactions":9,"vwap":1920},"2025-11-06",39.71,38.311,-1.62,38100,{"date":1932,"open":948,"high":920,"low":1933,"close":920,"change":742,"percent_change":626,"volume":1934,"transactions":9,"vwap":920},"2025-11-05",38.875,67400,{"date":1936,"open":1937,"high":1112,"low":1938,"close":948,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":948},"2025-11-04",39.81,39.02,-1.63,-4,56000,{"date":1943,"open":837,"high":837,"low":1093,"close":1944,"change":705,"percent_change":1754,"volume":1945,"transactions":9,"vwap":1944},"2025-11-03",40.7,51600,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1951},"2025-10-31",40.56,40.879,40.13,40.43,0.52,1.3,55500,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1959,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1959},"2025-10-30",41.0099983,41.198,39.91,-2.09,-4.98,67500,{"date":1964,"open":973,"high":1965,"low":1966,"close":1009,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1009},"2025-10-29",42.14,41.392,0.58,1.4,105000,{"date":1971,"open":1011,"high":854,"low":1972,"close":1973,"change":355,"percent_change":1974,"volume":1934,"transactions":9,"vwap":1973},"2025-10-28",41.15,41.42,0.22,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":159,"percent_change":923,"volume":1981,"transactions":9,"vwap":1980},"2025-10-27",41.34,41.37,41.025002,41.33,71600,{"date":1983,"open":1984,"high":989,"low":1985,"close":1986,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1986},"2025-10-24",40.48,40.45,40.59,0.81,2.04,67300,{"date":1991,"open":1992,"high":987,"low":1993,"close":1994,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1994},"2025-10-23",39.2,39.030998,39.78,0.59,1.51,60400,{"date":1999,"open":929,"high":2000,"low":2001,"close":2002,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2002},"2025-10-22",39.92,38.56,39.19,-0.547,-1.38,47600,{"date":2007,"open":2008,"high":2008,"low":2009,"close":2010,"change":2011,"percent_change":2012,"volume":1440,"transactions":9,"vwap":2010},"2025-10-21",40.21,39.674,39.737,-0.423,-1.05,{"date":2014,"open":954,"high":954,"low":2015,"close":2016,"change":1646,"percent_change":2017,"volume":1156,"transactions":9,"vwap":2016},"2025-10-20",40.135,40.16,0.12,{"date":2019,"open":1025,"high":1025,"low":2020,"close":2021,"change":2022,"percent_change":1402,"volume":2023,"transactions":9,"vwap":2021},"2025-10-17",39.43,40.11,-0.327,79500,{"date":2025,"open":955,"high":2026,"low":2027,"close":2028,"change":2029,"percent_change":520,"volume":1739,"transactions":9,"vwap":2028},"2025-10-16",40.909,40.225,40.437,0.131,{"date":2031,"open":2032,"high":989,"low":913,"close":2033,"change":2034,"percent_change":1720,"volume":2035,"transactions":9,"vwap":2033},"2025-10-15",40.657,40.306,0.211,18600,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":2042,"percent_change":404,"volume":2043,"transactions":9,"vwap":2041},"2025-10-14",39.93,40.77,39.523,40.095001,-0.627,23500,{"date":2045,"open":2039,"high":837,"low":965,"close":2046,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2046},"2025-10-13",40.722,1.042,2.63,64500,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2054,"change":2055,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2054},"2025-10-10",41.18,41.23,39.68,-1.395,-3.4,30200,{"date":2059,"open":2060,"high":2061,"low":2060,"close":2062,"change":2063,"percent_change":1169,"volume":2064,"transactions":9,"vwap":2062},"2025-10-09",40.845,41.13,41.075001,0.175,18900,{"date":2066,"open":828,"high":2067,"low":828,"close":989,"change":2068,"percent_change":89,"volume":2069,"transactions":9,"vwap":989},"2025-10-08",41.02,0.414,21400,{"date":2071,"open":2072,"high":2073,"low":1112,"close":2074,"change":2075,"percent_change":2076,"volume":1672,"transactions":9,"vwap":2074},"2025-10-07",40.82,40.919,40.486,-0.158,-0.39,{"date":2078,"open":143,"high":838,"low":1984,"close":2079,"change":2080,"percent_change":336,"volume":2081,"transactions":9,"vwap":2079},"2025-10-06",40.644,0.118,56100,{"date":2083,"open":2039,"high":2084,"low":2085,"close":2086,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2086},"2025-10-03",40.96,40.27,40.526,-0.144,-0.35,25400,{"date":2091,"open":954,"high":1972,"low":2092,"close":938,"change":2093,"percent_change":1177,"volume":2094,"transactions":9,"vwap":938},"2025-10-02",40.39,0.278,21800,{"date":2096,"open":922,"high":2097,"low":922,"close":2097,"change":2098,"percent_change":617,"volume":2099,"transactions":9,"vwap":2097},"2025-10-01",40.392,0.487,42400,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":1209,"percent_change":716,"volume":1532,"transactions":9,"vwap":2105},"2025-09-30",39.59,40.12,39.5,39.905,{"date":2107,"open":2108,"high":2109,"low":2108,"close":2110,"change":2111,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2110},"2025-09-29",39.57,40.0050011,39.725,-0.665,-1.65,22600,{"date":2115,"open":2021,"high":2116,"low":946,"close":2092,"change":1833,"percent_change":2117,"volume":1599,"transactions":9,"vwap":2092},"2025-09-26",40.549,0.75,{"date":2119,"open":2021,"high":2120,"low":2121,"close":2122,"change":2123,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2122},"2025-09-25",40.38,39.58,40.091,-0.657,-1.61,16500,{"date":2127,"open":1957,"high":2128,"low":1010,"close":2129,"change":2130,"percent_change":2131,"volume":1447,"transactions":9,"vwap":2129},"2025-09-24",41.051998,40.748,-0.454,-1.1,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":2138,"percent_change":1758,"volume":2139,"transactions":9,"vwap":2137},"2025-09-23",41.79,41.82,41.040001,41.202,-0.633,15300,{"date":2141,"open":2142,"high":2142,"low":2143,"close":2144,"change":2145,"percent_change":780,"volume":2146,"transactions":9,"vwap":2144},"2025-09-22",41.98,41.261,41.835,0.238,25100,{"date":2148,"open":2061,"high":2149,"low":2150,"close":2151,"change":2152,"percent_change":1302,"volume":2153,"transactions":9,"vwap":2151},"2025-09-19",41.61,41.047001,41.597,0.455,26600,{"date":2155,"open":2084,"high":2156,"low":1001,"close":2157,"change":2158,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2157},"2025-09-18",41.45,41.142,0.673,1.66,27600,{"date":2162,"open":143,"high":2163,"low":920,"close":2164,"change":2165,"percent_change":1923,"volume":2166,"transactions":9,"vwap":2164},"2025-09-17",41.07,40.469,-0.351,20600,{"date":2168,"open":2169,"high":1001,"low":2170,"close":2072,"change":1813,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2072},"2025-09-16",40.8,40.64,0.24,12400,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":2179,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2178},"2025-09-15",40.428,40.873,40.37,40.724,0.464,1.15,13100,{"date":2183,"open":2184,"high":2185,"low":2186,"close":1028,"change":2187,"percent_change":1029,"volume":2188,"transactions":9,"vwap":1028},"2025-09-12",40.288,40.5,40.044998,0.123,12300,{"date":2190,"open":2191,"high":2191,"low":2192,"close":2193,"change":2194,"percent_change":433,"volume":1313,"transactions":9,"vwap":2193},"2025-09-11",40.57,40.099998,40.137,-0.353,{"date":2196,"open":2197,"high":2198,"low":2197,"close":2199,"change":2200,"percent_change":2201,"volume":1342,"transactions":9,"vwap":2199},"2025-09-10",40.28,40.824,40.49,1.389,3.55,{"date":2203,"open":2204,"high":2205,"low":2204,"close":2206,"change":1952,"percent_change":823,"volume":2207,"transactions":9,"vwap":2206},"2025-09-09",38.65,39.13,39.101,5300,{"date":2209,"open":928,"high":2210,"low":2211,"close":2212,"change":2213,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2212},"2025-09-08",38.775,38.57,38.581,0.677,1.79,7400,{"date":2217,"open":1057,"high":2218,"low":1769,"close":2219,"change":2220,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2219},"2025-09-05",38.61,37.904,0.014,0.04,8300,{"date":2224,"open":2225,"high":1098,"low":2226,"close":779,"change":716,"percent_change":2227,"volume":1371,"transactions":9,"vwap":779},"2025-09-04",37.66,37.525,1.2,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2233,"change":2234,"percent_change":1177,"volume":2235,"transactions":9,"vwap":2233},"2025-09-03",37.335,37.92,37.185,37.44,0.257,4400,{"date":2237,"open":1058,"high":2238,"low":2239,"close":2240,"change":2241,"percent_change":252,"volume":2242,"transactions":9,"vwap":2240},"2025-09-02",37.314,36.549,37.183,-0.175,23800,{"date":2244,"open":2225,"high":2245,"low":2246,"close":2247,"change":2248,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2247},"2025-08-29",37.724,37.25,37.358,-0.92,-2.4,11600,{"date":2252,"open":2253,"high":957,"low":1901,"close":2254,"change":2255,"percent_change":2256,"volume":2222,"transactions":9,"vwap":2254},"2025-08-28",38.27,38.278,-0.442,-1.14,{"date":2258,"open":1120,"high":948,"low":1120,"close":2259,"change":1507,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2259},"2025-08-27",38.72,-0.17,9800,{"date":2263,"open":2264,"high":2265,"low":1894,"close":2266,"change":2267,"percent_change":1370,"volume":2064,"transactions":9,"vwap":2266},"2025-08-26",38.32,38.825,38.785,0.475,{"date":2269,"open":2270,"high":2271,"low":2270,"close":1033,"change":678,"percent_change":314,"volume":2272,"transactions":9,"vwap":1033},"2025-08-25",38.185,38.52,6500,{"date":2274,"open":2275,"high":2211,"low":2275,"close":1871,"change":2276,"percent_change":1743,"volume":2277,"transactions":9,"vwap":1871},"2025-08-22",37.68,0.739,43800,{"date":2279,"open":2280,"high":1041,"low":2281,"close":2282,"change":2283,"percent_change":2088,"volume":2284,"transactions":9,"vwap":2282},"2025-08-21",37.7,37.58,37.641,-0.133,9500,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":2291,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2290},"2025-08-20",37.2,37.775,36.668,37.774,-0.236,-0.62,66500,{"date":2295,"open":2296,"high":2296,"low":2297,"close":1901,"change":2298,"percent_change":2299,"volume":1336,"transactions":9,"vwap":1901},"2025-08-19",39.21,37.855,-1.223,-3.12,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2305,"change":2306,"percent_change":1646,"volume":2250,"transactions":9,"vwap":2305},"2025-08-18",39.23,39.47,38.98,39.233,0.021,{"date":2308,"open":2309,"high":2054,"low":2310,"close":2311,"change":2312,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2311},"2025-08-15",39.26,39.080002,39.212,-0.279,-0.71,7300,{"date":2316,"open":1122,"high":2317,"low":2318,"close":2319,"change":2320,"percent_change":1559,"volume":2321,"transactions":9,"vwap":2319},"2025-08-14",39.7,39.17,39.491,0.038,5700,{"date":2323,"open":946,"high":2324,"low":2325,"close":2326,"change":2327,"percent_change":22,"volume":2328,"transactions":9,"vwap":2326},"2025-08-13",40.34,39.3,39.453,-0.021,6300,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":2335,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2334},"2025-08-12",39.105,39.8,39.102,39.474,0.498,1.28,8600,{"date":2339,"open":1912,"high":2340,"low":2341,"close":2341,"change":2342,"percent_change":1013,"volume":2343,"transactions":9,"vwap":2341},"2025-08-11",39.419,38.976,0.008,3500,{"date":2345,"open":1073,"high":2346,"low":2347,"close":2347,"change":2348,"percent_change":1819,"volume":2349,"transactions":9,"vwap":2347},"2025-08-08",39.33,38.968,0.054,4300,{"date":2351,"open":2352,"high":2353,"low":794,"close":2354,"change":1793,"percent_change":1995,"volume":1841,"transactions":9,"vwap":2354},"2025-08-07",38.854,39.945,38.914,{"date":2356,"open":2001,"high":2357,"low":2358,"close":2359,"change":2360,"percent_change":1486,"volume":2361,"transactions":9,"vwap":2359},"2025-08-06",38.73,38.349,38.685,-0.167,6600,{"date":2363,"open":2364,"high":2364,"low":2365,"close":2366,"change":2367,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2366},"2025-08-05",39.6,38.849,38.852,-0.486,-1.24,5600,{"date":2371,"open":2372,"high":1122,"low":2304,"close":2373,"change":2374,"percent_change":2375,"volume":1759,"transactions":9,"vwap":2373},"2025-08-04",39.0089989,39.338,0.838,2.18,{"date":2377,"open":2378,"high":2379,"low":830,"close":2380,"change":2381,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2380},"2025-08-01",38.7,38.827,38.5,-1.188,-2.99,6700,{"date":2385,"open":2386,"high":2386,"low":2387,"close":2387,"change":2388,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2387},"2025-07-31",40.559,39.688,-0.183,-0.46,14500,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":2397,"percent_change":1486,"volume":2398,"transactions":9,"vwap":2396},"2025-07-30",39.743,40.060001,39.54,39.871,-0.172,3800,{"date":2400,"open":2401,"high":2401,"low":1959,"close":2402,"change":2403,"percent_change":898,"volume":2404,"transactions":9,"vwap":2402},"2025-07-29",40.62,40.042999,-0.397,6100,{"date":2406,"open":828,"high":2407,"low":795,"close":1025,"change":2408,"percent_change":1139,"volume":2215,"transactions":9,"vwap":1025},"2025-07-28",40.46,0.304,{"date":2410,"open":2411,"high":2197,"low":2411,"close":2412,"change":2413,"percent_change":1974,"volume":2328,"transactions":9,"vwap":2412},"2025-07-25",40.049999,40.136,0.089,{"date":2415,"open":2416,"high":2416,"low":2417,"close":2418,"change":2419,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2418},"2025-07-24",40.228,39.86,40.047001,0.149,0.37,8500,{"date":2423,"open":2424,"high":2425,"low":2010,"close":2426,"change":2427,"percent_change":1613,"volume":2321,"transactions":9,"vwap":2426},"2025-07-23",39.77,39.97,39.898,0.483,{"date":2429,"open":2430,"high":949,"low":2430,"close":1121,"change":2431,"percent_change":1886,"volume":2432,"transactions":9,"vwap":1121},"2025-07-22",39.11,-0.471,2500,{"date":2434,"open":920,"high":965,"low":2435,"close":2435,"change":2436,"percent_change":2017,"volume":2207,"transactions":9,"vwap":2435},"2025-07-21",39.886,0.049,{"date":2438,"open":987,"high":2021,"low":1994,"close":2439,"change":112,"percent_change":395,"volume":2440,"transactions":9,"vwap":2439},"2025-07-18",39.837,14600,{"date":2442,"open":768,"high":768,"low":2443,"close":2444,"change":2445,"percent_change":1967,"volume":2446,"transactions":9,"vwap":2444},"2025-07-17",39.84,39.847,0.228,7100,{"date":2448,"open":2449,"high":2443,"low":2450,"close":2451,"change":2452,"percent_change":1632,"volume":2453,"transactions":9,"vwap":2451},"2025-07-16",39.53,39.24,39.619,0.079,6800,{"date":2455,"open":795,"high":795,"low":2456,"close":2395,"change":1208,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2395},"2025-07-15",39.48,0.16,9100,{"date":2460,"open":2461,"high":2461,"low":2462,"close":2463,"change":2464,"percent_change":1139,"volume":2465,"transactions":9,"vwap":2463},"2025-07-14",39.67,39.18,39.476,0.296,14000,{"date":2467,"open":1122,"high":1122,"low":2430,"close":2462,"change":2468,"percent_change":252,"volume":2321,"transactions":9,"vwap":2462},"2025-07-11",-0.185,{"date":2470,"open":929,"high":929,"low":2471,"close":2472,"change":2473,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2472},"2025-07-10",39.129,39.365,-0.083,-0.21,5400,{"date":2477,"open":2318,"high":2478,"low":2318,"close":2479,"change":2480,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2479},"2025-07-09",39.65,39.448,0.577,1.48,6000,{"date":2484,"open":2296,"high":2296,"low":2485,"close":2486,"change":2487,"percent_change":-6,"volume":2188,"transactions":9,"vwap":2486},"2025-07-08",38.78,38.871,-0.001,{"date":2489,"open":2490,"high":1938,"low":2491,"close":2492,"change":2493,"percent_change":1415,"volume":2494,"transactions":9,"vwap":2492},"2025-07-07",38.87,38.77,38.872,-0.297,7200,{"date":2496,"open":2497,"high":1065,"low":2498,"close":2499,"change":127,"percent_change":2500,"volume":2343,"transactions":9,"vwap":2499},"2025-07-03",39.049999,39.040001,39.169,1.03,{"date":2502,"open":2503,"high":2504,"low":2503,"close":2505,"change":2506,"percent_change":1968,"volume":2432,"transactions":9,"vwap":2505},"2025-07-02",38.645,38.82,38.769,0.536,{"date":2508,"open":2509,"high":2509,"low":2510,"close":2511,"change":2512,"percent_change":2513,"volume":2514,"transactions":9,"vwap":2511},"2025-07-01",38.95,38.199,38.233,-1,-2.55,16900,{"date":2516,"open":946,"high":946,"low":2517,"close":2305,"change":520,"percent_change":529,"volume":2518,"transactions":9,"vwap":2305},"2025-06-30",39.12,7000,{"date":2520,"open":2521,"high":2521,"low":1894,"close":2522,"change":2523,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2522},"2025-06-27",39.22,38.903,-0.925,-2.32,18800,{"date":2527,"open":2332,"high":2528,"low":2020,"close":2529,"change":2530,"percent_change":2531,"volume":2532,"transactions":9,"vwap":2529},"2025-06-26",40.128,39.828,0.624,1.59,30800,{"date":2534,"open":2535,"high":2536,"low":1938,"close":2537,"change":2538,"percent_change":451,"volume":2539,"transactions":9,"vwap":2537},"2025-06-25",39.409,39.449,39.204,0.354,8900,{"date":2541,"open":2542,"high":2543,"low":2544,"close":769,"change":2545,"percent_change":950,"volume":2546,"transactions":9,"vwap":769},"2025-06-24",38.53,39.29,38.408,0.903,27900,{"date":2548,"open":2549,"high":830,"low":2245,"close":2550,"change":2551,"percent_change":2552,"volume":2482,"transactions":9,"vwap":2550},"2025-06-23",37.88,37.947,0.137,0.36,{"date":2554,"open":2555,"high":931,"low":2556,"close":2557,"change":2558,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2557},"2025-06-20",37.885,37.695,37.81,-0.159,-0.42,12000,{"date":2562,"open":1041,"high":1871,"low":930,"close":2563,"change":2564,"percent_change":1139,"volume":2565,"transactions":9,"vwap":2563},"2025-06-18",37.969,0.286,8400,{"date":2567,"open":2568,"high":729,"low":2569,"close":2570,"change":2571,"percent_change":1155,"volume":2572,"transactions":9,"vwap":2570},"2025-06-17",37.93,37.62,37.683,-0.339,3300,{"date":2574,"open":2568,"high":2575,"low":779,"close":2576,"change":2577,"percent_change":2578,"volume":2579,"transactions":9,"vwap":2576},"2025-06-16",38.21,38.021999,0.612,1.64,4900,{"date":2581,"open":2582,"high":2583,"low":1174,"close":1769,"change":2584,"percent_change":1748,"volume":2585,"transactions":9,"vwap":1769},"2025-06-13",37.574,37.976,-0.479,4700,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2591,"change":2592,"percent_change":52,"volume":2593,"transactions":9,"vwap":2591},"2025-06-12",37.65,38.14,37.592,37.889,0.183,4600,{"date":2595,"open":738,"high":931,"low":2225,"close":2596,"change":2597,"percent_change":616,"volume":2432,"transactions":9,"vwap":2596},"2025-06-11",37.706,0.147,{"date":2599,"open":2600,"high":2600,"low":2601,"close":2602,"change":2348,"percent_change":1819,"volume":2383,"transactions":9,"vwap":2602},"2025-06-10",37.73,37.258,37.559,{"date":2604,"open":2605,"high":2606,"low":2605,"close":2607,"change":2306,"percent_change":107,"volume":2608,"transactions":9,"vwap":2607},"2025-06-09",37.285,37.913,37.505,4500,{"date":2610,"open":2568,"high":1973,"low":2611,"close":2611,"change":1100,"percent_change":127,"volume":2612,"transactions":9,"vwap":2611},"2025-06-06",37.484,4100,{"date":2614,"open":2297,"high":1066,"low":2615,"close":2616,"change":2617,"percent_change":2618,"volume":2146,"transactions":9,"vwap":2616},"2025-06-05",37.237,37.333,-0.545,-1.44,{"date":2620,"open":2621,"high":785,"low":2622,"close":2623,"change":2624,"percent_change":716,"volume":2207,"transactions":9,"vwap":2623},"2025-06-04",37.84,37.789,37.878,0.168,{"date":2626,"open":2627,"high":931,"low":2627,"close":2628,"change":2629,"percent_change":2630,"volume":2631,"transactions":9,"vwap":2628},"2025-06-03",37.46,37.71,0.657,1.77,7500,{"date":2633,"open":1144,"high":2634,"low":1144,"close":2635,"change":2636,"percent_change":550,"volume":1493,"transactions":9,"vwap":2635},"2025-06-02",37.22,37.053001,0.303,{"date":2638,"open":2639,"high":2640,"low":2641,"close":1791,"change":2487,"percent_change":-6,"volume":2585,"transactions":9,"vwap":1791},"2025-05-30",36.45,37.12,36.13,{"date":2643,"open":2644,"high":2644,"low":1711,"close":2645,"change":941,"percent_change":2646,"volume":1647,"transactions":9,"vwap":2645},"2025-05-29",37.3,36.751,-1.47,{"date":2648,"open":2649,"high":2650,"low":2649,"close":2644,"change":2651,"percent_change":122,"volume":2652,"transactions":9,"vwap":2644},"2025-05-28",37.282,37.499,0.092,1600,{"date":2654,"open":2655,"high":2233,"low":2656,"close":2657,"change":2658,"percent_change":2659,"volume":2660,"transactions":9,"vwap":2657},"2025-05-27",36.878,36.839,37.208,0.888,2.44,6900,{"date":2662,"open":2663,"high":2664,"low":2663,"close":2665,"change":2666,"percent_change":2667,"volume":2668,"transactions":9,"vwap":2665},"2025-05-23",36.3,36.81,36.32,-0.448,-1.22,2400,{"date":2670,"open":2671,"high":1173,"low":2671,"close":2672,"change":2673,"percent_change":2117,"volume":2432,"transactions":9,"vwap":2672},"2025-05-22",36.55,36.768,0.275,{"date":2675,"open":2676,"high":2677,"low":1831,"close":2678,"change":2584,"percent_change":2679,"volume":2680,"transactions":9,"vwap":2678},"2025-05-21",36.97,37.29,36.493,-1.3,7700,{"date":2682,"open":1785,"high":2683,"low":2684,"close":2685,"change":2686,"percent_change":1671,"volume":2404,"transactions":9,"vwap":2685},"2025-05-20",37.26,36.79,36.972,-0.125,{"date":2688,"open":1768,"high":2689,"low":1768,"close":2690,"change":2691,"percent_change":1874,"volume":2692,"transactions":9,"vwap":2690},"2025-05-19",37.236,37.097,0.127,9300,{"date":2694,"open":2695,"high":2696,"low":2697,"close":2676,"change":2698,"percent_change":1177,"volume":2699,"transactions":9,"vwap":2676},"2025-05-16",37.0099983,37.184,36.865,0.255,3100,{"date":2701,"open":2640,"high":2640,"low":2639,"close":2702,"change":2571,"percent_change":2703,"volume":2704,"transactions":9,"vwap":2702},"2025-05-15",36.715,-0.91,4000,{"date":2706,"open":2707,"high":2708,"low":2709,"close":2710,"change":2093,"percent_change":1139,"volume":2711,"transactions":9,"vwap":2710},"2025-05-14",37.14,37.196,36.956,37.054001,19400,{"date":2713,"open":1921,"high":2714,"low":2715,"close":2716,"change":2717,"percent_change":2718,"volume":1357,"transactions":9,"vwap":2716},"2025-05-13",37.252,36.23,36.776,0.768,2.13,{"date":2720,"open":676,"high":2721,"low":1607,"close":2722,"change":2723,"percent_change":2724,"volume":1493,"transactions":9,"vwap":2722},"2025-05-12",36.37,36.0079994,1.034,2.96,{"date":2726,"open":231,"high":231,"low":2727,"close":2727,"change":2728,"percent_change":2729,"volume":2730,"transactions":9,"vwap":2727},"2025-05-09",34.974,-0.076,-0.22,5100,{"date":2732,"open":242,"high":1669,"low":584,"close":1636,"change":2733,"percent_change":1334,"volume":2734,"transactions":9,"vwap":1636},"2025-05-08",0.161,31400,{"date":2736,"open":1485,"high":2737,"low":2738,"close":2739,"change":2740,"percent_change":715,"volume":2432,"transactions":9,"vwap":2739},"2025-05-07",34.97,34.455,34.889,0.053,{"date":2742,"open":2743,"high":2744,"low":2743,"close":2745,"change":2746,"percent_change":2747,"volume":1672,"transactions":9,"vwap":2745},"2025-05-06",34.63,34.949,34.836,-0.143,-0.41,{"date":2749,"open":2750,"high":595,"low":2750,"close":2751,"change":2075,"percent_change":1185,"volume":2752,"transactions":9,"vwap":2751},"2025-05-05",34.74,34.979,5500,{"date":2754,"open":2755,"high":2756,"low":2757,"close":2758,"change":2759,"percent_change":2227,"volume":2321,"transactions":9,"vwap":2758},"2025-05-02",35.135,35.6,35.13,35.137,0.415,{"date":2761,"open":2762,"high":1690,"low":2763,"close":2763,"change":2764,"percent_change":2765,"volume":2139,"transactions":9,"vwap":2763},"2025-05-01",35.07,34.722,0.212,0.61,{"date":2767,"open":1530,"high":1207,"low":2768,"close":469,"change":2769,"percent_change":997,"volume":2770,"transactions":9,"vwap":469},"2025-04-30",33.921,0.08,2300,{"date":2772,"open":2773,"high":440,"low":2773,"close":1572,"change":2774,"percent_change":2775,"volume":2699,"transactions":9,"vwap":1572},"2025-04-29",34.215,-0.519,-1.49,{"date":2777,"open":1612,"high":2778,"low":1522,"close":2744,"change":2779,"percent_change":2703,"volume":2398,"transactions":9,"vwap":2744},"2025-04-28",35.0099983,-0.321,{"date":2781,"open":2782,"high":1922,"low":703,"close":1679,"change":2783,"percent_change":2784,"volume":2680,"transactions":9,"vwap":1679},"2025-04-25",34.633,0.709,2.05,{"date":2786,"open":2787,"high":210,"low":2787,"close":2788,"change":2789,"percent_change":2790,"volume":2791,"transactions":9,"vwap":2788},"2025-04-24",33.927,34.561,0.687,2.03,9000,{"date":2793,"open":2794,"high":1522,"low":2795,"close":2796,"change":2797,"percent_change":2798,"volume":2432,"transactions":9,"vwap":2796},"2025-04-23",34.13,33.83,33.874,0.8,2.42,{"date":179,"open":2800,"high":2801,"low":2800,"close":2802,"change":2803,"percent_change":2804,"volume":2593,"transactions":9,"vwap":2802},32.75,33.24,33.074001,0.324,0.99]