[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HTUS":3,"homepage-market-summary":29,"stock-historical-HTUS":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"HTUS","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},"Hull Tactical US ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},10.3212,4.7209,"Annual",{"close":17,"open":18,"high":19,"low":17,"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},45.74,45.91,45.99,45.54,0.2,0.44,10067.662415,48.3,36.59,13775.309256516,78.1,2835,{"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":180},365,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},34.31,15521,5665127.314129,30.72,"2025-04-22",[181,184,193,203,212,223,232,243,253,263,273,283,294,304,314,325,336,347,356,365,375,384,394,404,413,421,428,437,444,453,463,470,476,484,494,501,510,517,527,536,545,555,564,575,584,594,604,615,625,635,644,652,662,670,681,691,700,709,718,727,736,742,750,759,767,775,781,788,795,804,811,820,828,834,840,848,854,860,867,874,880,888,892,899,905,912,920,927,932,938,943,947,953,960,968,973,978,986,993,1000,1007,1014,1021,1029,1035,1043,1049,1056,1063,1071,1078,1085,1092,1100,1107,1113,1120,1127,1135,1143,1150,1157,1164,1172,1181,1187,1196,1203,1211,1218,1225,1234,1241,1250,1256,1262,1269,1276,1283,1291,1298,1304,1312,1318,1325,1333,1339,1345,1354,1360,1369,1377,1383,1391,1397,1403,1408,1415,1419,1426,1433,1441,1448,1453,1459,1467,1473,1479,1485,1491,1495,1499,1502,1508,1513,1518,1524,1530,1537,1542,1548,1553,1561,1568,1575,1581,1586,1593,1597,1602,1608,1613,1619,1624,1632,1638,1645,1650,1656,1662,1667,1672,1680,1688,1694,1701,1705,1710,1713,1717,1721,1727,1731,1737,1742,1749,1756,1761,1767,1773,1782,1787,1793,1799,1803,1810,1815,1822,1828,1835,1840,1847,1851,1856,1860,1867,1874,1880,1889,1894,1901,1909,1914,1920,1926,1932,1940,1945,1950,1955,1961,1969,1974,1980,1983,1988,1995,2001,2005,2011,2015,2020,2024,2030,2036,2040,2047,2050,2056,2061,2068,2073,2081,2086,2093,2100,2109,2116,2121,2127,2134,2140,2145,2151,2157,2163,2166,2169,2174,2180,2185,2191,2197,2203,2209,2213,2217,2221,2225,2230,2236,2241,2248,2254,2260,2265,2271,2276,2281,2285,2290,2294,2298,2304,2309,2312,2314,2319,2324,2330,2336,2343,2347,2352,2357,2363,2371,2375,2382,2388,2393,2399,2405,2412,2419,2425,2431,2437,2442,2447,2452,2457,2466,2471,2477,2484,2489,2494,2500,2507,2512,2519,2524,2530,2535,2542,2547,2553,2561,2568,2574,2580,2588,2594,2599],{"date":5,"open":18,"high":19,"low":17,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},130,45.8434,{"date":185,"open":186,"high":187,"low":188,"close":20,"change":111,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",45.6099,45.61,45.35,-0.02,19430.5109,182,45.5289,{"date":194,"open":195,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",46.11,45.5,45.55,-0.0393,-0.09,6988.1029,95,45.6676,{"date":204,"open":205,"high":205,"low":196,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",45.98,45.5893,-0.1364,-0.3,7428.6886,104,45.6784,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",46.29,46.3,45.7,45.7257,-0.2359,-0.51,4183.3436,68,45.8456,{"date":224,"open":225,"high":226,"low":225,"close":227,"change":228,"percent_change":151,"volume":229,"transactions":230,"vwap":231},"2026-09-25",45.71,46.02,45.9616,0.1601,11463.8668,94,45.9551,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",45.7199,45.8599,45.668,45.8015,-0.0642,-0.14,4736.3459,81,45.7644,{"date":244,"open":245,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",46.1,45.8,45.8657,-0.3096,-0.67,9713.8657,90,45.9127,{"date":254,"open":255,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",46.2,46.08,46.1753,0.1653,0.36,6528.9107,105,46.1428,{"date":264,"open":17,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",46.05,45.73,46.01,0.6133,1.35,9965.325219,106,45.9318,{"date":274,"open":275,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",45.79,45.245,45.3967,0.1167,0.26,6917.6905,89,45.3411,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-17",45.18,45.29,45.14,45.28,0.3806,0.85,6951.5345,91,45.261,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":261,"vwap":303},"2026-09-16",45.1899,45.25,44.66,44.8994,-0.1834,-0.41,11889.605942,45.1293,{"date":305,"open":306,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-15",45.21,45.04,45.0828,-0.2562,-0.57,9558.1985,80,45.0903,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-14",45.2301,45.39,45.2,45.339,-0.0909,-0.2,17098.70352,98,45.2509,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-11",45.4494,45.57,45.4,45.4299,0.3053,0.68,26122.601511,126,45.5088,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-10",45.1496,45.22,45.07,45.1246,-0.2704,-0.6,42702.1431,97,45.1415,{"date":348,"open":349,"high":349,"low":350,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-09",45.56,45.395,-0.2049,-0.45,4242.6913,83,45.4378,{"date":357,"open":358,"high":358,"low":349,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-08",45.76,45.5999,-0.244,-0.53,4126.088685,115,45.6385,{"date":366,"open":367,"high":368,"low":369,"close":368,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-04",45.84,45.8439,45.78,-0.0505,-0.11,7038.3693,75,45.8042,{"date":376,"open":377,"high":378,"low":377,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":312,"vwap":383},"2026-09-03",45.63,45.93,45.8944,0.4844,1.07,7169.61363,45.8781,{"date":385,"open":329,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-02",45.465,45.3701,45.41,0.0632,0.14,16090.9146,184,45.4136,{"date":395,"open":329,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-01",45.5309,45.34,45.3468,-0.3267,-0.72,32492.8856,93,45.3999,{"date":405,"open":187,"high":406,"low":328,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-31",45.6892,45.6735,-0.1635,-0.36,12612.769,92,45.618,{"date":414,"open":415,"high":416,"low":358,"close":417,"change":418,"percent_change":111,"volume":419,"transactions":201,"vwap":420},"2026-08-28",45.9497,46.13,45.837,-0.003,35505.075034,46.0689,{"date":422,"open":369,"high":423,"low":358,"close":367,"change":424,"percent_change":425,"volume":426,"transactions":292,"vwap":427},"2026-08-27",45.9,0.2298,0.5,6456.877,45.8139,{"date":429,"open":187,"high":430,"low":197,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-26",45.67,45.6102,-0.0198,-0.04,8093.2768,85,45.6127,{"date":438,"open":439,"high":439,"low":196,"close":377,"change":440,"percent_change":279,"volume":441,"transactions":442,"vwap":443},"2026-08-25",45.64,0.119,6499.2768,78,45.5743,{"date":445,"open":197,"high":328,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-24",45.47,45.511,-0.0827,-0.18,3716.0522,100,45.5381,{"date":454,"open":455,"high":456,"low":455,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-21",45.13,45.66,45.5937,0.0799,0.18,10461.2326,135,45.531,{"date":464,"open":216,"high":369,"low":465,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":312,"vwap":469},"2026-08-20",45.5138,-0.2537,-0.55,4021.4568,45.6879,{"date":471,"open":275,"high":378,"low":472,"close":472,"change":473,"percent_change":433,"volume":474,"transactions":363,"vwap":475},"2026-08-19",45.7675,-0.0176,6111.2988,45.8736,{"date":477,"open":317,"high":367,"low":317,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-18",45.7851,-0.2964,-0.64,7336.169,112,45.7963,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":210,"vwap":493},"2026-08-17",46.19,46.24,46.07,46.0815,-0.1623,-0.35,5167.535,46.1588,{"date":495,"open":255,"high":496,"low":486,"close":497,"change":498,"percent_change":189,"volume":499,"transactions":292,"vwap":500},"2026-08-14",46.3301,46.2438,-0.0082,8667.106,46.2378,{"date":502,"open":503,"high":504,"low":486,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":251,"vwap":509},"2026-08-13",46.23,46.36,46.252,0.292,0.64,10896.679,46.2811,{"date":511,"open":512,"high":512,"low":513,"close":513,"change":514,"percent_change":106,"volume":515,"transactions":482,"vwap":516},"2026-08-12",47.13,45.96,0.0273,11146.3821,46.0558,{"date":518,"open":256,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-11",46.12,45.92,45.9327,-0.1116,-0.24,6966.67898,102,46.0102,{"date":528,"open":529,"high":416,"low":205,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-10",46,46.0443,0.15,0.33,31603.463318,209,46.073,{"date":537,"open":538,"high":513,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-07",45.81,45.8943,0.17,0.37,8375.771497,131,45.8904,{"date":546,"open":547,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-06",45.9099,45.5978,45.7243,-0.2257,-0.49,19938.0377,147,45.7753,{"date":556,"open":486,"high":486,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-05",45.89,45.95,0.27,0.59,5827.9562,108,45.9638,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-04",45.012,45.75,45.01,45.68,1.04,2.33,14100.749426,123,45.4392,{"date":576,"open":577,"high":578,"low":577,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":525,"vwap":583},"2026-08-03",44.39,44.71,44.64,0.63,1.43,9164.6218,44.5394,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":58,"volume":591,"transactions":592,"vwap":593},"2026-07-31",43.62,44.1,43.54,44.01,0.5157,14031.956,117,43.8918,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":381,"volume":601,"transactions":602,"vwap":603},"2026-07-30",43.35,43.55,43.19,43.4943,0.4605,10318.674503,139,43.4744,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-29",43.09,43.68,42.99,43.0338,-0.5912,-1.36,22563.9551,148,43.3974,{"date":616,"open":617,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-28",43.69,43.425,43.625,0.0999,0.23,15717.4301,145,43.6033,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":21,"volume":632,"transactions":633,"vwap":634},"2026-07-27",44.19,44.81,43.36,43.5251,0.085,21363.362335,265,43.7935,{"date":636,"open":637,"high":607,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":402,"vwap":643},"2026-07-24",43.445,43.42,43.4401,-0.1099,-0.25,10403.777,43.5791,{"date":645,"open":646,"high":646,"low":637,"close":597,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-23",43.96,-0.392,-0.89,4542.459,77,43.6391,{"date":653,"open":654,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-22",44.31,43.94,43.942,0.0086,0.02,3460.9964,63,43.9856,{"date":663,"open":664,"high":665,"low":664,"close":666,"change":667,"percent_change":332,"volume":668,"transactions":650,"vwap":669},"2026-07-21",43.8065,43.99,43.9334,0.2947,6265.9964,43.9308,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-20",43.78,43.84,43.5955,43.6387,-0.1271,-0.29,13073.408,161,43.7533,{"date":682,"open":683,"high":684,"low":683,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-17",43.637,43.95,43.7658,-0.3449,-0.78,42077.761,360,43.8639,{"date":692,"open":693,"high":693,"low":694,"close":695,"change":696,"percent_change":409,"volume":697,"transactions":698,"vwap":699},"2026-07-16",44.38,44.0999,44.1107,-0.1586,6503.1844,140,44.1879,{"date":701,"open":702,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":182,"vwap":708},"2026-07-15",44.48,44.11,44.2693,0.0944,0.21,5900.667,44.2358,{"date":710,"open":587,"high":711,"low":712,"close":713,"change":714,"percent_change":141,"volume":715,"transactions":716,"vwap":717},"2026-07-14",44.22,44.0301,44.1749,0.1415,21828.729757,118,44.187,{"date":719,"open":720,"high":721,"low":589,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":411,"vwap":726},"2026-07-13",44.236,44.27,44.0334,-0.3336,-0.75,4698.828657,44.1537,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-07-10",44.225,44.4,44.12,44.367,0.228,0.52,8400,{"date":737,"open":655,"high":738,"low":655,"close":739,"change":740,"percent_change":37,"volume":741,"transactions":9,"vwap":739},"2026-07-09",44.2,44.139,0.321,8000,{"date":743,"open":744,"high":745,"low":746,"close":745,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":745},"2026-07-08",43.65,43.818,43.6,-0.12,-0.27,6100,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-07",43.91,44.040001,43.9,43.938,-0.193,-0.44,5200,{"date":760,"open":761,"high":762,"low":761,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-06",43.97,44.21,44.131,0.271,0.62,6300,{"date":768,"open":769,"high":703,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-02",44.07,43.562,43.86,0.015,0.03,15800,{"date":776,"open":777,"high":753,"low":777,"close":778,"change":779,"percent_change":111,"volume":780,"transactions":9,"vwap":778},"2026-07-01",43.73,43.845,-0.005,5400,{"date":782,"open":783,"high":684,"low":784,"close":785,"change":786,"percent_change":22,"volume":787,"transactions":9,"vwap":785},"2026-06-30",43.74,42.51,43.85,0.19,18600,{"date":789,"open":790,"high":24,"low":629,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-06-29",43.8,43.66,0.425,0.98,57100,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-26",43.25,43.3,43.105,43.235,0.056,0.13,6700,{"date":805,"open":606,"high":806,"low":606,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-25",43.4,43.179,0.038,0.09,60600,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-24",43.31,43.39,43.115,43.141,-0.114,-0.26,2400,{"date":821,"open":822,"high":823,"low":824,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-23",43.282,43.47,43.255,-0.525,-1.2,5000,{"date":829,"open":830,"high":830,"low":831,"close":672,"change":832,"percent_change":833,"volume":758,"transactions":9,"vwap":672},"2026-06-22",44.044998,43.724,-0.22,-0.5,{"date":835,"open":673,"high":836,"low":673,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-18",44,0.504,1.16,4100,{"date":841,"open":842,"high":843,"low":844,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-17",44.080002,44.09,43.496,-0.504,-1.15,9300,{"date":849,"open":850,"high":850,"low":836,"close":836,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":836},"2026-06-16",44.23,-0.17,-0.38,3900,{"date":855,"open":672,"high":730,"low":672,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-15",44.17,0.591,1.36,7600,{"date":861,"open":588,"high":586,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-12",43.38,43.579,0.179,0.41,9000,{"date":868,"open":869,"high":806,"low":870,"close":806,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":806},"2026-06-11",42.95,42.77,0.637,1.49,24400,{"date":875,"open":876,"high":876,"low":877,"close":877,"change":878,"percent_change":879,"volume":766,"transactions":9,"vwap":877},"2026-06-10",43.26,42.763,-0.167,-0.39,{"date":881,"open":586,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-09",43.81,42.61,42.93,-0.515,-1.19,23900,{"date":889,"open":823,"high":777,"low":638,"close":637,"change":890,"percent_change":106,"volume":891,"transactions":9,"vwap":637},"2026-06-08",0.026,16000,{"date":893,"open":894,"high":894,"low":813,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-05",44.47,43.419,-0.894,-2.02,6400,{"date":900,"open":762,"high":901,"low":762,"close":902,"change":903,"percent_change":279,"volume":904,"transactions":9,"vwap":902},"2026-06-04",44.36,44.313,0.116,3200,{"date":906,"open":907,"high":908,"low":627,"close":909,"change":910,"percent_change":467,"volume":911,"transactions":9,"vwap":909},"2026-06-03",44.275,44.3,44.197,-0.243,5700,{"date":913,"open":901,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-02",44.49,44.34,44.44,0.108,0.24,9200,{"date":921,"open":730,"high":922,"low":627,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-01",44.43,44.332,0.127,0.29,11500,{"date":928,"open":762,"high":929,"low":856,"close":930,"change":106,"percent_change":390,"volume":931,"transactions":9,"vwap":930},"2026-05-29",44.32,44.205,11600,{"date":933,"open":769,"high":934,"low":771,"close":935,"change":936,"percent_change":425,"volume":937,"transactions":9,"vwap":935},"2026-05-28",44.16,44.145,0.219,7200,{"date":939,"open":655,"high":940,"low":771,"close":941,"change":890,"percent_change":106,"volume":942,"transactions":9,"vwap":941},"2026-05-27",43.98,43.926,147400,{"date":944,"open":882,"high":945,"low":882,"close":754,"change":946,"percent_change":51,"volume":926,"transactions":9,"vwap":754},"2026-05-26",44.0099983,0.213,{"date":948,"open":949,"high":882,"low":950,"close":951,"change":952,"percent_change":433,"volume":780,"transactions":9,"vwap":951},"2026-05-22",43.72,43.59,43.687,-0.019,{"date":954,"open":955,"high":956,"low":955,"close":957,"change":958,"percent_change":959,"volume":803,"transactions":9,"vwap":957},"2026-05-21",43.17,43.785,43.706,0.313,0.72,{"date":961,"open":962,"high":963,"low":962,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-05-20",43.2,43.43,43.393,0.393,0.91,36600,{"date":969,"open":738,"high":738,"low":970,"close":970,"change":971,"percent_change":361,"volume":972,"transactions":9,"vwap":970},"2026-05-19",43,-0.228,8100,{"date":974,"open":798,"high":798,"low":975,"close":976,"change":977,"percent_change":371,"volume":827,"transactions":9,"vwap":976},"2026-05-18",43.07,43.228,-0.047,{"date":979,"open":980,"high":981,"low":982,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-05-15",43.29,43.49,43.275,-0.402,-0.92,6000,{"date":987,"open":949,"high":988,"low":588,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-14",43.758,43.677,0.263,0.61,13400,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":734,"volume":937,"transactions":9,"vwap":998},"2026-05-13",43.44,43.53,43.16,43.414,0.226,{"date":1001,"open":1002,"high":1003,"low":869,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-05-12",43.15,43.188,-0.014,-0.03,5500,{"date":1008,"open":1009,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":121,"volume":1013,"transactions":9,"vwap":1011},"2026-05-11",43.37,43.12,43.202,0.106,8800,{"date":1015,"open":1016,"high":955,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":741,"transactions":9,"vwap":1018},"2026-05-08",43.080002,43.02,43.096001,0.286,0.67,{"date":1022,"open":1023,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-07",43.41,42.72,42.81,-0.141,-0.33,8300,{"date":1030,"open":1031,"high":608,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":898,"transactions":9,"vwap":1032},"2026-05-06",42.73,42.951,0.562,1.33,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":158,"volume":1042,"transactions":9,"vwap":1040},"2026-05-05",42.379,42.466,42.33,42.389,0.312,2800,{"date":1044,"open":1045,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":409,"volume":839,"transactions":9,"vwap":1047},"2026-05-04",42.37,41.99,42.077,-0.154,{"date":1050,"open":1051,"high":1052,"low":1051,"close":1053,"change":1054,"percent_change":621,"volume":1055,"transactions":9,"vwap":1053},"2026-05-01",42,42.34,42.231,0.099,11300,{"date":1057,"open":1058,"high":1059,"low":1058,"close":1060,"change":1061,"percent_change":101,"volume":1062,"transactions":9,"vwap":1060},"2026-04-30",41.833,42.17,42.132,0.421,4700,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":747,"volume":1070,"transactions":9,"vwap":1068},"2026-04-29",41.58,41.73,41.355,41.711,-0.049,2600,{"date":1072,"open":1073,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":523,"volume":1077,"transactions":9,"vwap":1075},"2026-04-28",41.89,41.7,41.76,-0.101,3000,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":390,"volume":985,"transactions":9,"vwap":1083},"2026-04-27",41.94,41.96,41.78,41.861,0.057,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1088,"change":925,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-04-24",41.63,41.804,41.62,0.7,1500,{"date":1093,"open":1066,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-04-23",41.82,41.21,41.514,-0.128,-0.31,3700,{"date":1101,"open":1102,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":819,"transactions":9,"vwap":1104},"2026-04-22",41.72,41.51,41.642,0.358,0.87,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1111,"change":1112,"percent_change":352,"volume":758,"transactions":9,"vwap":1111},"2026-04-21",41.5,41.53,41.284,-0.186,{"date":1114,"open":1087,"high":1087,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-04-20",41.41,41.47,-0.134,-0.32,4300,{"date":1121,"open":1122,"high":1075,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-04-17",41.19,41.604,0.484,1.18,27300,{"date":1128,"open":1129,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-04-16",41.31,41.02,41.12,0.042,0.1,15300,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":290,"volume":1142,"transactions":9,"vwap":1140},"2026-04-15",40.94,41.18,40.845,41.077999,0.347,44400,{"date":1144,"open":1145,"high":1146,"low":1145,"close":1147,"change":1148,"percent_change":1149,"volume":749,"transactions":9,"vwap":1147},"2026-04-14",40.33,40.734,40.731,1.044,2.63,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1154,"change":1155,"percent_change":467,"volume":1156,"transactions":9,"vwap":1154},"2026-04-13",39.93,40.035,39.687,-0.218,6600,{"date":1158,"open":1159,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1042,"transactions":9,"vwap":1161},"2026-04-10",40.145,39.895,39.905,-0.093,-0.23,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":819,"transactions":9,"vwap":1169},"2026-04-09",39.64,40,39.51,39.998,0.378,0.95,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-04-08",39.69,39.705,39.38,39.62,1.194,3.11,18700,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1184,"change":1186,"percent_change":832,"volume":926,"transactions":9,"vwap":1184},"2026-04-07",38.16,38.426,37.94,-0.084,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-04-06",38.52,38.53,38.365,38.51,0.181,0.47,6500,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":418,"percent_change":111,"volume":1202,"transactions":9,"vwap":1201},"2026-04-02",37.65,38.35,37.48,38.329,3500,{"date":1204,"open":1205,"high":1206,"low":1205,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-04-01",38.31,38.61,38.332,0.162,0.42,7800,{"date":1212,"open":1213,"high":1214,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-03-31",37.11,38.17,1.37,3.72,22200,{"date":1219,"open":1220,"high":1220,"low":25,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-03-30",37.44,36.8,-0.16,-0.43,22600,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-03-27",37.19,37.24,36.865,36.96,-0.61,-1.62,97800,{"date":1235,"open":1236,"high":1236,"low":1237,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-03-26",38.15,37.57,-0.732,-1.91,5300,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-03-25",38.445,38.45,38.26,38.302,0.302,0.79,37900,{"date":1251,"open":1252,"high":1245,"low":1253,"close":1254,"change":851,"percent_change":352,"volume":1255,"transactions":9,"vwap":1254},"2026-03-24",38.02,37.96,38,6800,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1214,"change":22,"percent_change":1261,"volume":1028,"transactions":9,"vwap":1214},"2026-03-23",38.21,38.65,38.025002,1.17,{"date":1263,"open":1264,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":866,"transactions":9,"vwap":1266},"2026-03-20",38.5,37.5,37.73,-0.73,-1.9,{"date":1270,"open":1271,"high":1192,"low":1272,"close":1273,"change":1005,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1273},"2026-03-19",38.28,38.080002,38.46,-0.08,19200,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1280,"change":249,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1280},"2026-03-18",38.965,39.012001,38.49,-1.71,15400,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":22,"volume":1290,"transactions":9,"vwap":1288},"2026-03-17",39.175,39.23,38.92,39.16,0.173,165700,{"date":1292,"open":1293,"high":1294,"low":1293,"close":1295,"change":1296,"percent_change":838,"volume":1297,"transactions":9,"vwap":1295},"2026-03-16",38.86,39.09,38.987,0.447,7400,{"date":1299,"open":1300,"high":1300,"low":1189,"close":1301,"change":491,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1301},"2026-03-13",39.0099983,38.54,-0.9,7900,{"date":1305,"open":1306,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-03-12",39.37,38.825,38.89,-0.541,-1.37,27000,{"date":1313,"open":1314,"high":1314,"low":1176,"close":1315,"change":1316,"percent_change":1317,"volume":1077,"transactions":9,"vwap":1315},"2026-03-11",39.679,39.431,-0.109,-0.28,{"date":1319,"open":1320,"high":1321,"low":1176,"close":1322,"change":658,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1322},"2026-03-10",39.67,39.865,39.54,0.05,131200,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1328,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1328},"2026-03-09",38.55,39.52,38.4,0.51,1.31,271300,{"date":1334,"open":1335,"high":1335,"low":1300,"close":1300,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1300},"2026-03-06",39.26,-0.579,-1.46,1700,{"date":1340,"open":1168,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":361,"volume":1070,"transactions":9,"vwap":1343},"2026-03-05",39.72,39.2,39.589,-0.211,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-03-04",39.82,39.96,39.76,39.8,0.34,0.86,17200,{"date":1355,"open":1356,"high":1357,"low":1356,"close":1358,"change":1359,"percent_change":826,"volume":1119,"transactions":9,"vwap":1358},"2026-03-03",38.8,39.586,39.46,-0.479,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-03-02",39.855,39.961,39.6,39.939,0.049,0.12,21600,{"date":1370,"open":1371,"high":1372,"low":1174,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-02-27",39.81,39.9,39.89,-0.15,-0.37,3400,{"date":1378,"open":1379,"high":1380,"low":147,"close":1381,"change":818,"percent_change":1382,"volume":985,"transactions":9,"vwap":1381},"2026-02-26",40.060001,40.13,40.040001,-0.65,{"date":1384,"open":1145,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-02-25",40.37,40.16,40.3,0.301,0.75,7000,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1394,"change":1396,"percent_change":290,"volume":1255,"transactions":9,"vwap":1394},"2026-02-24",39.805,39.999,39.693,0.337,{"date":1398,"open":1373,"high":1373,"low":1364,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-02-23",39.662,-0.388,-0.97,4600,{"date":1404,"open":1405,"high":1406,"low":1405,"close":1406,"change":1407,"percent_change":1389,"volume":758,"transactions":9,"vwap":1406},"2026-02-20",39.75,40.049999,0.3,{"date":1409,"open":1350,"high":1410,"low":1411,"close":1405,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1405},"2026-02-19",39.885,39.68,-0.189,-0.47,10600,{"date":1416,"open":1167,"high":1167,"low":1371,"close":1365,"change":1417,"percent_change":541,"volume":1418,"transactions":9,"vwap":1365},"2026-02-18",0.149,2900,{"date":1420,"open":1421,"high":1362,"low":1421,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-02-17",39.43,39.79,0.22,0.56,9400,{"date":1427,"open":1421,"high":1428,"low":1421,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-02-13",39.91,39.57,-0.05,-0.13,29500,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1177,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1177},"2026-02-12",40.34,40.35,39.612,-0.66,-1.64,9500,{"date":1442,"open":1443,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":766,"transactions":9,"vwap":1445},"2026-02-11",40.328,40.11,40.28,0.043,0.11,{"date":1449,"open":1380,"high":1450,"low":1380,"close":1451,"change":1452,"percent_change":1374,"volume":898,"transactions":9,"vwap":1451},"2026-02-10",40.38,40.237,-0.062,{"date":1454,"open":1166,"high":1455,"low":1166,"close":1456,"change":1457,"percent_change":259,"volume":1458,"transactions":9,"vwap":1456},"2026-02-09",40.4,40.299,0.146,12800,{"date":1460,"open":1461,"high":1462,"low":1461,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-02-06",39.5,40.18,40.153,0.653,1.65,16600,{"date":1468,"open":1469,"high":1406,"low":1470,"close":1461,"change":1471,"percent_change":724,"volume":1472,"transactions":9,"vwap":1461},"2026-02-05",39.53,39.39,-0.298,17100,{"date":1474,"open":1475,"high":1476,"low":1320,"close":1477,"change":1478,"percent_change":208,"volume":1055,"transactions":9,"vwap":1477},"2026-02-04",39.95,39.97,39.798,-0.119,{"date":1480,"open":1481,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":1267,"volume":866,"transactions":9,"vwap":1483},"2026-02-03",40.27,39.7,39.917,-0.294,{"date":1486,"open":1487,"high":1481,"low":1487,"close":1488,"change":1489,"percent_change":22,"volume":1490,"transactions":9,"vwap":1488},"2026-02-02",40.0099983,40.211,0.176,8900,{"date":1492,"open":1493,"high":1380,"low":1475,"close":1153,"change":1494,"percent_change":449,"volume":853,"transactions":9,"vwap":1153},"2026-01-30",39.982,-0.074,{"date":1496,"open":1487,"high":1386,"low":1347,"close":1497,"change":1498,"percent_change":199,"volume":1414,"transactions":9,"vwap":1497},"2026-01-29",40.109,-0.036,{"date":1500,"open":1501,"high":1501,"low":1380,"close":1159,"change":189,"percent_change":1430,"volume":780,"transactions":9,"vwap":1159},"2026-01-28",40.26,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1506,"change":1507,"percent_change":786,"volume":1195,"transactions":9,"vwap":1506},"2026-01-27",40.19,40.23,40.165,0.075,{"date":1509,"open":1475,"high":1510,"low":1475,"close":1511,"change":1512,"percent_change":1209,"volume":1255,"transactions":9,"vwap":1511},"2026-01-26",40.12,40.09,0.168,{"date":1514,"open":1428,"high":1167,"low":1321,"close":1515,"change":1516,"percent_change":1133,"volume":1517,"transactions":9,"vwap":1515},"2026-01-23",39.922,0.039,10000,{"date":1519,"open":1520,"high":1521,"low":147,"close":1522,"change":1289,"percent_change":22,"volume":1523,"transactions":9,"vwap":1522},"2026-01-22",39.84,40.205,39.883,6900,{"date":1525,"open":1526,"high":1527,"low":1526,"close":1528,"change":151,"percent_change":1529,"volume":1013,"transactions":9,"vwap":1528},"2026-01-21",39.41,39.732,39.71,0.89,{"date":1531,"open":1358,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":780,"transactions":9,"vwap":1534},"2026-01-20",39.58,39.306,39.36,-0.486,-1.22,{"date":1538,"open":1161,"high":1428,"low":1422,"close":1539,"change":1540,"percent_change":1222,"volume":1541,"transactions":9,"vwap":1539},"2026-01-16",39.846,-0.064,5100,{"date":1543,"open":1544,"high":1363,"low":1545,"close":1428,"change":1546,"percent_change":259,"volume":1547,"transactions":9,"vwap":1428},"2026-01-15",39.948,39.85,0.144,10800,{"date":1549,"open":1550,"high":1550,"low":1364,"close":1551,"change":1552,"percent_change":1375,"volume":1217,"transactions":9,"vwap":1551},"2026-01-14",40.2,39.766,-0.147,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":1559,"percent_change":239,"volume":1560,"transactions":9,"vwap":1558},"2026-01-13",39.949,40.063999,39.879,39.913,-0.057,28100,{"date":1562,"open":1348,"high":1563,"low":1564,"close":1476,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1476},"2026-01-12",40.15,39.92,0.003,0.01,40500,{"date":1569,"open":1570,"high":1563,"low":1545,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2026-01-09",39.868,39.967,0.172,0.43,30200,{"date":1576,"open":1174,"high":1167,"low":1174,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2026-01-08",39.795,-0.039,-0.1,17000,{"date":1582,"open":1168,"high":1583,"low":1168,"close":1584,"change":1559,"percent_change":239,"volume":1585,"transactions":9,"vwap":1584},"2026-01-07",40.214,39.834,29400,{"date":1587,"open":1520,"high":1588,"low":1405,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2026-01-06",40.135,39.891,0.191,0.48,34000,{"date":1594,"open":1421,"high":1595,"low":1421,"close":1482,"change":1596,"percent_change":1596,"volume":967,"transactions":9,"vwap":1482},"2026-01-05",39.98,0,{"date":1598,"open":1599,"high":1405,"low":1600,"close":1482,"change":1596,"percent_change":1596,"volume":1601,"transactions":9,"vwap":1482},"2026-01-02",39.539,39.45,25500,{"date":1603,"open":1604,"high":1604,"low":1605,"close":1482,"change":1606,"percent_change":361,"volume":1607,"transactions":9,"vwap":1482},"2025-12-31",41.64,39.56,-0.21,40300,{"date":1609,"open":1550,"high":1610,"low":1349,"close":1428,"change":1611,"percent_change":809,"volume":1612,"transactions":9,"vwap":1428},"2025-12-30",40.805,0.036,39500,{"date":1614,"open":1615,"high":1476,"low":1616,"close":1617,"change":1618,"percent_change":1223,"volume":1458,"transactions":9,"vwap":1617},"2025-12-29",39.919,39.775,39.874,-0.172,{"date":1620,"open":1347,"high":1511,"low":1347,"close":1621,"change":1622,"percent_change":1623,"volume":1523,"transactions":9,"vwap":1621},"2025-12-26",40.046001,-4.734,-10.57,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":1631,"volume":972,"transactions":9,"vwap":1629},"2025-12-24",44.69,44.8,44.55,44.78,0.237,0.53,{"date":1633,"open":577,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":151,"volume":1255,"transactions":9,"vwap":1636},"2025-12-23",44.62,44.29,44.543,0.154,{"date":1639,"open":1640,"high":1641,"low":850,"close":1642,"change":1643,"percent_change":37,"volume":1644,"transactions":9,"vwap":1642},"2025-12-22",44.28,44.45,44.389,0.322,2300,{"date":1646,"open":655,"high":1647,"low":655,"close":1648,"change":1649,"percent_change":580,"volume":1119,"transactions":9,"vwap":1648},"2025-12-19",44.169,44.067001,0.275,{"date":1651,"open":673,"high":1652,"low":744,"close":1653,"change":1654,"percent_change":1655,"volume":1070,"transactions":9,"vwap":1653},"2025-12-18",44.02,43.792,0.365,0.84,{"date":1657,"open":1658,"high":1658,"low":814,"close":1659,"change":1660,"percent_change":1661,"volume":1541,"transactions":9,"vwap":1659},"2025-12-17",43.721,43.427,-0.438,-1,{"date":1663,"open":1664,"high":655,"low":1664,"close":1665,"change":1666,"percent_change":747,"volume":1006,"transactions":9,"vwap":1665},"2025-12-16",43.789,43.865,-0.053,{"date":1668,"open":646,"high":856,"low":1669,"close":1670,"change":1559,"percent_change":1431,"volume":1671,"transactions":9,"vwap":1670},"2025-12-15",43.905,43.918,1800,{"date":1673,"open":1674,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2025-12-12",44.37,43.862,43.975,-0.349,-0.79,4500,{"date":1681,"open":1682,"high":1683,"low":940,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2025-12-11",44.167,44.352,44.324,0.069,0.16,4800,{"date":1689,"open":1690,"high":1691,"low":1690,"close":1692,"change":1693,"percent_change":1330,"volume":853,"transactions":9,"vwap":1692},"2025-12-10",43.945,44.35,44.255,0.224,{"date":1695,"open":1696,"high":1697,"low":1696,"close":1697,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1697},"2025-12-09",43.972,44.030998,0.031,0.07,1100,{"date":1702,"open":1703,"high":1703,"low":761,"close":836,"change":1704,"percent_change":852,"volume":1376,"transactions":9,"vwap":836},"2025-12-08",44.155,-0.169,{"date":1706,"open":1707,"high":1707,"low":1647,"close":1647,"change":1708,"percent_change":802,"volume":1709,"transactions":9,"vwap":1647},"2025-12-05",44.33,0.059,2200,{"date":1711,"open":761,"high":703,"low":761,"close":703,"change":1712,"percent_change":773,"volume":758,"transactions":9,"vwap":703},"2025-12-04",0.013,{"date":1714,"open":665,"high":1715,"low":1716,"close":1715,"change":1590,"percent_change":22,"volume":911,"transactions":9,"vwap":1715},"2025-12-03",44.097,43.92,{"date":1718,"open":665,"high":836,"low":1719,"close":1720,"change":1457,"percent_change":532,"volume":766,"transactions":9,"vwap":1720},"2025-12-02",43.83,43.906,{"date":1722,"open":1723,"high":771,"low":1724,"close":1724,"change":1725,"percent_change":1726,"volume":1671,"transactions":9,"vwap":1724},"2025-12-01",43.786,43.76,-0.259,-0.59,{"date":1728,"open":673,"high":1729,"low":1730,"close":1729,"change":1546,"percent_change":532,"volume":1523,"transactions":9,"vwap":1729},"2025-11-28",44.019001,43.82,{"date":1732,"open":607,"high":761,"low":1733,"close":1734,"change":1735,"percent_change":1736,"volume":1055,"transactions":9,"vwap":1734},"2025-11-26",43.077,43.875,0.335,0.77,{"date":1738,"open":1739,"high":588,"low":1739,"close":588,"change":1740,"percent_change":1741,"volume":839,"transactions":9,"vwap":588},"2025-11-25",42.88,0.395,0.92,{"date":1743,"open":1744,"high":1002,"low":1744,"close":1745,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1745},"2025-11-24",42.2,43.145,0.964,2.29,2500,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":1755,"percent_change":1389,"volume":1099,"transactions":9,"vwap":1754},"2025-11-21",42.13,42.44,42.099998,42.181,0.314,{"date":1757,"open":862,"high":862,"low":1758,"close":1758,"change":1759,"percent_change":1760,"volume":1490,"transactions":9,"vwap":1758},"2025-11-20",41.867,-0.705,-1.66,{"date":1762,"open":1744,"high":1763,"low":1744,"close":1764,"change":1765,"percent_change":22,"volume":1766,"transactions":9,"vwap":1764},"2025-11-19",42.79,42.572,0.187,3800,{"date":1768,"open":784,"high":1769,"low":1770,"close":1771,"change":1772,"percent_change":343,"volume":1156,"transactions":9,"vwap":1771},"2025-11-18",42.58,42.25,42.385,-0.257,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2025-11-17",42.92,43.099998,42.52,42.642,-0.358,-0.83,5800,{"date":1783,"open":1784,"high":962,"low":1784,"close":970,"change":1785,"percent_change":1430,"volume":1786,"transactions":9,"vwap":970},"2025-11-14",42.71,-0.021,2100,{"date":1788,"open":1023,"high":995,"low":1789,"close":1790,"change":1791,"percent_change":1792,"volume":898,"transactions":9,"vwap":1790},"2025-11-13",42.955,43.021,-0.614,-1.41,{"date":1794,"open":1795,"high":1795,"low":1796,"close":1797,"change":1566,"percent_change":658,"volume":1798,"transactions":9,"vwap":1797},"2025-11-12",43.75,43.57,43.635,1600,{"date":1800,"open":588,"high":619,"low":1801,"close":619,"change":1802,"percent_change":21,"volume":1709,"transactions":9,"vwap":619},"2025-11-11",43.441,0.087,{"date":1804,"open":806,"high":1805,"low":1806,"close":1805,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1805},"2025-11-10",43.538,43.33,0.482,1.12,2000,{"date":1811,"open":1812,"high":1813,"low":1784,"close":1813,"change":1814,"percent_change":111,"volume":1062,"transactions":9,"vwap":1813},"2025-11-07",42.98,43.056,-0.004,{"date":1816,"open":1002,"high":1817,"low":1818,"close":1819,"change":1820,"percent_change":687,"volume":1821,"transactions":9,"vwap":1819},"2025-11-06",43.177,43.029999,43.060001,-0.34,41200,{"date":1823,"open":1824,"high":1825,"low":1824,"close":806,"change":1826,"percent_change":532,"volume":1827,"transactions":9,"vwap":806},"2025-11-05",43.049999,43.525,0.143,3100,{"date":1829,"open":1830,"high":1831,"low":1830,"close":1832,"change":1833,"percent_change":400,"volume":1834,"transactions":9,"vwap":1832},"2025-11-04",43.0099983,43.365,43.257,-0.313,5600,{"date":1836,"open":1837,"high":1837,"low":1838,"close":1796,"change":1839,"percent_change":106,"volume":1781,"transactions":9,"vwap":1796},"2025-11-03",43.88,43.46,0.025,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1844,"change":1845,"percent_change":1423,"volume":1846,"transactions":9,"vwap":1844},"2025-10-31",43.63,43.725,43.545,0.096,1400,{"date":1848,"open":588,"high":791,"low":814,"close":1849,"change":1850,"percent_change":352,"volume":1781,"transactions":9,"vwap":1849},"2025-10-30",43.449,-0.196,{"date":1852,"open":1853,"high":785,"low":1854,"close":1854,"change":1855,"percent_change":1222,"volume":1042,"transactions":9,"vwap":1854},"2025-10-29",43.777,43.645,-0.068,{"date":1857,"open":744,"high":1730,"low":1858,"close":1859,"change":440,"percent_change":559,"volume":1541,"transactions":9,"vwap":1859},"2025-10-28",43.604,43.713,{"date":1861,"open":1862,"high":1863,"low":995,"close":1864,"change":1865,"percent_change":1106,"volume":1866,"transactions":9,"vwap":1864},"2025-10-27",43.56,43.61,43.594,0.375,8700,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1871,"change":1872,"percent_change":1873,"volume":1809,"transactions":9,"vwap":1871},"2025-10-24",43.24,43.32,43.219,0.342,0.8,{"date":1875,"open":1876,"high":869,"low":1876,"close":1877,"change":1878,"percent_change":51,"volume":1879,"transactions":9,"vwap":1877},"2025-10-23",42.66,42.877,0.209,15500,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1885},"2025-10-22",42.8,42.868,42.56,42.668,-0.265,-0.62,3600,{"date":1890,"open":1891,"high":1830,"low":1891,"close":1892,"change":1893,"percent_change":189,"volume":1402,"transactions":9,"vwap":1892},"2025-10-21",42.74,42.933,-0.008,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1897,"change":1899,"percent_change":1900,"volume":1786,"transactions":9,"vwap":1897},"2025-10-20",42.896,42.941,42.801,0.449,1.06,{"date":1902,"open":1752,"high":1903,"low":1904,"close":1905,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1905},"2025-10-17",42.55,42.16,42.492,0.132,0.31,15000,{"date":1910,"open":1891,"high":1025,"low":1911,"close":1912,"change":1913,"percent_change":551,"volume":1781,"transactions":9,"vwap":1912},"2025-10-16",42.175,42.36,-0.208,{"date":1915,"open":1739,"high":1916,"low":1917,"close":1918,"change":1919,"percent_change":918,"volume":898,"transactions":9,"vwap":1918},"2025-10-15",42.97,42.39,42.568,0.101,{"date":1921,"open":1922,"high":1884,"low":1751,"close":1923,"change":1924,"percent_change":747,"volume":1925,"transactions":9,"vwap":1923},"2025-10-14",42.174,42.467,-0.051,4400,{"date":1927,"open":1928,"high":1929,"low":1928,"close":1930,"change":1931,"percent_change":838,"volume":985,"transactions":9,"vwap":1930},"2025-10-13",42.35,42.64,42.518,0.486,{"date":1933,"open":1934,"high":1934,"low":1935,"close":1936,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1936},"2025-10-10",42.89,42.02,42.032001,-0.807,-1.88,18200,{"date":1941,"open":1838,"high":1838,"low":1942,"close":1943,"change":1944,"percent_change":301,"volume":1827,"transactions":9,"vwap":1943},"2025-10-09",42.78,42.839,-0.177,{"date":1946,"open":1947,"high":1017,"low":1947,"close":1948,"change":1630,"percent_change":1949,"volume":1402,"transactions":9,"vwap":1948},"2025-10-08",42.83,43.015999,0.55,{"date":1951,"open":980,"high":980,"low":1952,"close":1953,"change":1954,"percent_change":832,"volume":911,"transactions":9,"vwap":1953},"2025-10-07",42.7,42.779,-0.096,{"date":1956,"open":798,"high":798,"low":1957,"close":1958,"change":1959,"percent_change":141,"volume":1960,"transactions":9,"vwap":1958},"2025-10-06",42.787,42.875,0.137,10200,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":1967,"percent_change":621,"volume":1968,"transactions":9,"vwap":1966},"2025-10-03",42.75,42.94,42.718,42.738,0.098,12200,{"date":1970,"open":870,"high":1971,"low":1972,"close":1929,"change":1973,"percent_change":239,"volume":1028,"transactions":9,"vwap":1929},"2025-10-02",42.82,42.637,-0.061,{"date":1975,"open":1976,"high":1025,"low":1976,"close":1977,"change":1978,"percent_change":1133,"volume":1979,"transactions":9,"vwap":1977},"2025-10-01",42.521,42.701,0.041,18000,{"date":1981,"open":869,"high":869,"low":1917,"close":1876,"change":531,"percent_change":151,"volume":1982,"transactions":9,"vwap":1876},"2025-09-30",20200,{"date":1984,"open":1985,"high":1986,"low":1987,"close":784,"change":1447,"percent_change":279,"volume":1028,"transactions":9,"vwap":784},"2025-09-29",42.528,42.62,42.475,{"date":1989,"open":1990,"high":1991,"low":1990,"close":1992,"change":1993,"percent_change":1994,"volume":1303,"transactions":9,"vwap":1992},"2025-09-26",42.29,42.48,42.4,0.188,0.45,{"date":1996,"open":1753,"high":1997,"low":1998,"close":1999,"change":2000,"percent_change":757,"volume":819,"transactions":9,"vwap":1999},"2025-09-25",42.31,42.09,42.212,-0.188,{"date":2002,"open":1771,"high":2003,"low":1912,"close":1992,"change":2004,"percent_change":1566,"volume":1687,"transactions":9,"vwap":1992},"2025-09-24",42.47,0.004,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":1412,"percent_change":757,"volume":853,"transactions":9,"vwap":2010},"2025-09-23",42.479,42.505,42.366,42.396,{"date":2012,"open":1928,"high":1986,"low":2013,"close":2014,"change":1208,"percent_change":146,"volume":766,"transactions":9,"vwap":2014},"2025-09-22",42.301,42.585,{"date":2016,"open":1986,"high":1986,"low":2017,"close":2018,"change":2019,"percent_change":1323,"volume":1888,"transactions":9,"vwap":2018},"2025-09-19",42.28,42.423,0.023,{"date":2021,"open":2022,"high":2022,"low":1990,"close":1992,"change":2023,"percent_change":136,"volume":1202,"transactions":9,"vwap":1992},"2025-09-18",42.49,0.278,{"date":2025,"open":2026,"high":2026,"low":2027,"close":2028,"change":2029,"percent_change":239,"volume":1687,"transactions":9,"vwap":2028},"2025-09-17",42.32,41.88,42.122,-0.058,{"date":2031,"open":1904,"high":2032,"low":2033,"close":2034,"change":1699,"percent_change":540,"volume":2035,"transactions":9,"vwap":2034},"2025-09-16",42.23,42.12,42.18,14900,{"date":2037,"open":1744,"high":1744,"low":2038,"close":2039,"change":924,"percent_change":1407,"volume":1425,"transactions":9,"vwap":2039},"2025-09-15",42.080002,42.11,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":2046,"percent_change":1222,"volume":1709,"transactions":9,"vwap":2045},"2025-09-12",41.987,42.049999,41.962,41.983,-0.067,{"date":2048,"open":2049,"high":2043,"low":2049,"close":2043,"change":532,"percent_change":1248,"volume":1766,"transactions":9,"vwap":2043},"2025-09-11",41.69,{"date":2051,"open":2052,"high":2053,"low":1604,"close":1102,"change":2054,"percent_change":2055,"volume":839,"transactions":9,"vwap":1102},"2025-09-10",41.79,41.81,0.192,0.46,{"date":2057,"open":2058,"high":2058,"low":2059,"close":2060,"change":390,"percent_change":1351,"volume":758,"transactions":9,"vwap":2060},"2025-09-09",41.66,41.4,41.528,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":2067,"percent_change":1367,"volume":741,"transactions":9,"vwap":2066},"2025-09-08",41.43,41.49,41.33,41.388,0.051,{"date":2069,"open":2070,"high":1096,"low":2071,"close":2072,"change":199,"percent_change":832,"volume":839,"transactions":9,"vwap":2072},"2025-09-05",41.48,41.2,41.337,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2078,"change":2079,"percent_change":560,"volume":2080,"transactions":9,"vwap":2078},"2025-09-04",41.42,41.44,41.221,41.427,0.245,7100,{"date":2082,"open":2083,"high":1095,"low":2083,"close":2084,"change":2085,"percent_change":734,"volume":1679,"transactions":9,"vwap":2084},"2025-09-03",40.93,41.182,0.215,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2089,"change":2091,"percent_change":2092,"volume":758,"transactions":9,"vwap":2089},"2025-09-02",40.9,40.967,40.65,-0.361,-0.87,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":2099,"percent_change":1887,"volume":1070,"transactions":9,"vwap":2098},"2025-08-29",41.309,41.37,41.27,41.328,-0.256,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":2106,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2105},"2025-08-28",41.93,41.97,41.465,41.584,0.163,0.39,12400,{"date":2110,"open":2111,"high":2112,"low":2111,"close":2113,"change":2114,"percent_change":531,"volume":2115,"transactions":9,"vwap":2113},"2025-08-27",41.359,41.456,41.421,0.063,3300,{"date":2117,"open":2118,"high":2119,"low":2118,"close":2119,"change":2120,"percent_change":532,"volume":749,"transactions":9,"vwap":2119},"2025-08-26",41.16,41.358,0.138,{"date":2122,"open":2123,"high":2123,"low":2071,"close":2124,"change":2125,"percent_change":2126,"volume":1013,"transactions":9,"vwap":2124},"2025-08-25",41.35,41.22,-0.079,-0.19,{"date":2128,"open":2129,"high":2096,"low":2130,"close":2131,"change":2132,"percent_change":2133,"volume":1687,"transactions":9,"vwap":2131},"2025-08-22",41.3,41.23,41.299,0.519,1.27,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":1374,"percent_change":1375,"volume":2080,"transactions":9,"vwap":2139},"2025-08-21",40.72,40.84,40.64,40.78,{"date":2141,"open":2142,"high":2142,"low":2138,"close":2083,"change":2143,"percent_change":1274,"volume":2144,"transactions":9,"vwap":2083},"2025-08-20",41.11,-0.032,15600,{"date":2146,"open":2147,"high":2147,"low":2148,"close":2149,"change":2150,"percent_change":1438,"volume":1490,"transactions":9,"vwap":2149},"2025-08-19",41.54,40.917,40.962,-0.272,{"date":2152,"open":2124,"high":2153,"low":2154,"close":2155,"change":890,"percent_change":106,"volume":2156,"transactions":9,"vwap":2155},"2025-08-18",41.25,41.15,41.234,13100,{"date":2158,"open":2159,"high":2160,"low":1122,"close":2161,"change":2162,"percent_change":1820,"volume":735,"transactions":9,"vwap":2161},"2025-08-15",41.311,41.32,41.208,-0.142,{"date":2164,"open":2097,"high":2123,"low":2165,"close":2123,"change":1596,"percent_change":1596,"volume":839,"transactions":9,"vwap":2123},"2025-08-14",41.162,{"date":2167,"open":2153,"high":2123,"low":1131,"close":2123,"change":1289,"percent_change":1209,"volume":2168,"transactions":9,"vwap":2123},"2025-08-13",11900,{"date":2170,"open":2171,"high":1138,"low":1137,"close":2172,"change":2173,"percent_change":381,"volume":1425,"transactions":9,"vwap":2172},"2025-08-12",40.98,41.177,0.437,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2178,"change":2179,"percent_change":832,"volume":1748,"transactions":9,"vwap":2178},"2025-08-11",40.87,40.95,40.74,-0.091,{"date":2181,"open":2088,"high":2088,"low":2182,"close":2183,"change":1630,"percent_change":2184,"volume":1925,"transactions":9,"vwap":2183},"2025-08-08",40.75,40.831,0.58,{"date":2186,"open":2088,"high":2088,"low":2187,"close":2188,"change":2189,"percent_change":2190,"volume":758,"transactions":9,"vwap":2188},"2025-08-07",40.503,40.594,-0.029,-0.07,{"date":2192,"open":2193,"high":2194,"low":2193,"close":2195,"change":2196,"percent_change":2055,"volume":827,"transactions":9,"vwap":2195},"2025-08-06",40.25,40.679,40.623,0.184,{"date":2198,"open":2199,"high":2199,"low":2200,"close":2201,"change":2202,"percent_change":523,"volume":1846,"transactions":9,"vwap":2201},"2025-08-05",40.69,40.41,40.439,-0.098,{"date":2204,"open":2205,"high":2206,"low":2205,"close":2207,"change":2208,"percent_change":1900,"volume":1679,"transactions":9,"vwap":2207},"2025-08-04",40.21,40.56,40.537,0.427,{"date":2210,"open":2211,"high":2211,"low":1167,"close":1444,"change":2212,"percent_change":611,"volume":1458,"transactions":9,"vwap":1444},"2025-08-01",40.42,-0.552,{"date":2214,"open":1131,"high":1131,"low":2215,"close":2215,"change":1913,"percent_change":219,"volume":2216,"transactions":9,"vwap":2215},"2025-07-31",40.662,20600,{"date":2218,"open":2219,"high":1130,"low":2219,"close":2176,"change":2220,"percent_change":2126,"volume":1679,"transactions":9,"vwap":2176},"2025-07-30",40.62,-0.076,{"date":2222,"open":2223,"high":2223,"low":2083,"close":2224,"change":2125,"percent_change":2126,"volume":1062,"transactions":9,"vwap":2224},"2025-07-29",41.080002,40.946,{"date":2226,"open":2227,"high":1131,"low":2083,"close":2228,"change":2229,"percent_change":1596,"volume":1960,"transactions":9,"vwap":2228},"2025-07-28",40.96,41.025002,0.001,{"date":2231,"open":2232,"high":1131,"low":2232,"close":2233,"change":2234,"percent_change":1351,"volume":2235,"transactions":9,"vwap":2233},"2025-07-25",40.61,41.023998,0.141,9800,{"date":2237,"open":2176,"high":1137,"low":2238,"close":2239,"change":2240,"percent_change":1686,"volume":1376,"transactions":9,"vwap":2239},"2025-07-24",40.858,40.883,0.064,{"date":2242,"open":2178,"high":2243,"low":2244,"close":2245,"change":2246,"percent_change":136,"volume":2247,"transactions":9,"vwap":2245},"2025-07-23",40.89,40.064999,40.819,0.267,10900,{"date":2249,"open":2250,"high":2251,"low":2200,"close":2252,"change":2253,"percent_change":1274,"volume":1766,"transactions":9,"vwap":2252},"2025-07-22",40.442,40.59,40.552,-0.033,{"date":2255,"open":2256,"high":1109,"low":2257,"close":2258,"change":2196,"percent_change":2055,"volume":2259,"transactions":9,"vwap":2258},"2025-07-21",40.535,40.47,40.585,19700,{"date":2261,"open":1385,"high":2262,"low":2263,"close":2264,"change":2067,"percent_change":802,"volume":1866,"transactions":9,"vwap":2264},"2025-07-18",40.5,40.31,40.401,{"date":2266,"open":1436,"high":2267,"low":2268,"close":1436,"change":2269,"percent_change":146,"volume":2270,"transactions":9,"vwap":1436},"2025-07-17",40.398,39.799,0.153,10300,{"date":2272,"open":2232,"high":2232,"low":2273,"close":2274,"change":2275,"percent_change":773,"volume":1968,"transactions":9,"vwap":2274},"2025-07-16",39.975,40.197,0.011,{"date":2277,"open":1455,"high":2278,"low":2279,"close":2279,"change":2280,"percent_change":208,"volume":1679,"transactions":9,"vwap":2279},"2025-07-15",40.44,40.186,-0.121,{"date":2282,"open":1550,"high":1450,"low":1550,"close":2283,"change":2284,"percent_change":1699,"volume":1781,"transactions":9,"vwap":2283},"2025-07-14",40.307,0.027,{"date":2286,"open":2287,"high":1455,"low":2288,"close":1445,"change":2289,"percent_change":371,"volume":853,"transactions":9,"vwap":1445},"2025-07-11",40.266,40.17,-0.045,{"date":2291,"open":1455,"high":2211,"low":2193,"close":2292,"change":2293,"percent_change":121,"volume":1925,"transactions":9,"vwap":2292},"2025-07-10",40.325,0.102,{"date":2295,"open":1481,"high":1385,"low":1487,"close":2296,"change":2269,"percent_change":146,"volume":2297,"transactions":9,"vwap":2296},"2025-07-09",40.223,8600,{"date":2299,"open":2300,"high":1380,"low":1520,"close":2301,"change":2302,"percent_change":658,"volume":2303,"transactions":9,"vwap":2301},"2025-07-08",40.029999,40.07,0.007,11200,{"date":2305,"open":1481,"high":1435,"low":1476,"close":2306,"change":2307,"percent_change":409,"volume":2308,"transactions":9,"vwap":2306},"2025-07-07",40.063,-0.144,22100,{"date":2310,"open":1481,"high":1481,"low":2311,"close":2311,"change":1630,"percent_change":560,"volume":173,"transactions":9,"vwap":2311},"2025-07-03",40.207,{"date":2313,"open":1422,"high":1167,"low":1422,"close":1476,"change":1054,"percent_change":121,"volume":1925,"transactions":9,"vwap":1476},"2025-07-02",{"date":2315,"open":1422,"high":2316,"low":1422,"close":2317,"change":2318,"percent_change":371,"volume":780,"transactions":9,"vwap":2317},"2025-07-01",39.988,39.871,-0.042,{"date":2320,"open":2321,"high":1348,"low":2321,"close":1558,"change":2322,"percent_change":2323,"volume":1490,"transactions":9,"vwap":1558},"2025-06-30",39.65,0.112,0.28,{"date":2325,"open":1372,"high":2326,"low":1482,"close":2327,"change":2328,"percent_change":1194,"volume":2329,"transactions":9,"vwap":2327},"2025-06-27",39.94,39.801,0.186,47300,{"date":2331,"open":1364,"high":2332,"low":2333,"close":2334,"change":2335,"percent_change":1873,"volume":919,"transactions":9,"vwap":2334},"2025-06-26",39.633,39.4,39.615,0.315,{"date":2337,"open":2338,"high":2338,"low":2339,"close":2340,"change":2341,"percent_change":1323,"volume":2342,"transactions":9,"vwap":2340},"2025-06-25",39.63,39.25,39.3,0.018,9600,{"date":2344,"open":1356,"high":1470,"low":1356,"close":2345,"change":2346,"percent_change":1655,"volume":853,"transactions":9,"vwap":2345},"2025-06-24",39.282,0.327,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2350,"change":1296,"percent_change":838,"volume":1303,"transactions":9,"vwap":2350},"2025-06-23",38.83,38.955,38.58,{"date":2353,"open":1329,"high":2354,"low":1329,"close":2355,"change":2356,"percent_change":1606,"volume":1644,"transactions":9,"vwap":2355},"2025-06-20",38.76,38.508,-0.082,{"date":2358,"open":2359,"high":2360,"low":2359,"close":2361,"change":2362,"percent_change":1317,"volume":1418,"transactions":9,"vwap":2361},"2025-06-18",38.56,38.791,38.59,-0.107,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":2369,"percent_change":2126,"volume":2370,"transactions":9,"vwap":2368},"2025-06-17",38.87,38.93,38.66,38.697,-0.072,7300,{"date":2372,"open":1308,"high":1308,"low":2373,"close":2373,"change":2374,"percent_change":621,"volume":1888,"transactions":9,"vwap":2373},"2025-06-16",38.769,0.089,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":832,"percent_change":310,"volume":2381,"transactions":9,"vwap":2380},"2025-06-13",38.75,38.79,38.09,38.68,16900,{"date":2383,"open":1293,"high":2384,"low":2385,"close":2386,"change":2387,"percent_change":706,"volume":1119,"transactions":9,"vwap":2386},"2025-06-12",38.91,38.84,38.9,0.082,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2392,"change":189,"percent_change":1430,"volume":173,"transactions":9,"vwap":2392},"2025-06-11",38.921,38.94,38.818,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2396,"change":2398,"percent_change":2055,"volume":1202,"transactions":9,"vwap":2396},"2025-06-10",38.696,38.838,38.64,0.178,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2367,"change":2404,"percent_change":786,"volume":926,"transactions":9,"vwap":2367},"2025-06-09",38.635,38.711,38.585,0.074,{"date":2406,"open":2391,"high":2391,"low":2407,"close":2408,"change":2409,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2408},"2025-06-06",38.293,38.586,0.379,0.99,31700,{"date":2413,"open":2414,"high":2414,"low":2415,"close":2416,"change":2417,"percent_change":1231,"volume":2418,"transactions":9,"vwap":2416},"2025-06-05",38.6,37.8,38.207,-0.234,39400,{"date":2420,"open":2421,"high":2422,"low":2421,"close":2423,"change":2424,"percent_change":1351,"volume":1834,"transactions":9,"vwap":2423},"2025-06-04",38.19,38.551,38.441,0.131,{"date":2426,"open":2427,"high":2428,"low":2429,"close":1205,"change":2430,"percent_change":532,"volume":1062,"transactions":9,"vwap":1205},"2025-06-03",38.327,38.396,38.3,0.126,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2434,"change":2436,"percent_change":21,"volume":2108,"transactions":9,"vwap":2434},"2025-06-02",37.68,38.184,37.415,0.076,{"date":2438,"open":2439,"high":2440,"low":2439,"close":2440,"change":1978,"percent_change":1447,"volume":2441,"transactions":9,"vwap":2440},"2025-05-30",37.67,38.108,7500,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2445,"change":440,"percent_change":1907,"volume":2297,"transactions":9,"vwap":2445},"2025-05-29",37.97,38.067001,37.91,{"date":2448,"open":1252,"high":2449,"low":2450,"close":2450,"change":2451,"percent_change":111,"volume":1766,"transactions":9,"vwap":2450},"2025-05-28",38.098999,37.948,-0.002,{"date":2453,"open":1220,"high":1254,"low":1220,"close":2454,"change":2455,"percent_change":2456,"volume":2080,"transactions":9,"vwap":2454},"2025-05-27",37.95,0.647,1.73,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":2463,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2462},"2025-05-23",37.33,37.52,37.2,37.303,-0.324,-0.86,10400,{"date":2467,"open":2468,"high":2415,"low":2468,"close":2469,"change":2470,"percent_change":1820,"volume":2303,"transactions":9,"vwap":2469},"2025-05-22",37.59,37.627,-0.127,{"date":2472,"open":2439,"high":2473,"low":2439,"close":2474,"change":2475,"percent_change":809,"volume":2476,"transactions":9,"vwap":2474},"2025-05-21",38.23,37.754,0.034,12500,{"date":2478,"open":2479,"high":1201,"low":2480,"close":2481,"change":343,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2481},"2025-05-20",38.0099983,36.95,37.72,-1.57,33400,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2488,"change":1186,"percent_change":832,"volume":2144,"transactions":9,"vwap":2488},"2025-05-19",38.41,38.465,38.32,{"date":2490,"open":2491,"high":2492,"low":2429,"close":2492,"change":2493,"percent_change":1631,"volume":898,"transactions":9,"vwap":2492},"2025-05-16",38.37,38.404,0.201,{"date":2495,"open":2496,"high":1245,"low":2497,"close":2498,"change":2499,"percent_change":1367,"volume":898,"transactions":9,"vwap":2498},"2025-05-15",38.11,38.040001,38.203,0.047,{"date":2501,"open":2502,"high":1258,"low":2503,"close":2504,"change":1698,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2504},"2025-05-14",38.18,38.07,38.156,0.08,11700,{"date":2508,"open":1258,"high":1258,"low":2509,"close":2510,"change":2511,"percent_change":1125,"volume":1440,"transactions":9,"vwap":2510},"2025-05-13",38.049999,38.125,0.445,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2433,"change":1741,"percent_change":2517,"volume":2518,"transactions":9,"vwap":2433},"2025-05-12",37.6,37.78,37.54,2.5,38100,{"date":2520,"open":2521,"high":2521,"low":2522,"close":2523,"change":1606,"percent_change":310,"volume":1888,"transactions":9,"vwap":2523},"2025-05-09",37.23,36.75,36.76,{"date":2525,"open":2526,"high":2527,"low":2526,"close":2528,"change":126,"percent_change":2529,"volume":2108,"transactions":9,"vwap":2528},"2025-05-08",36.77,37.099998,36.97,1.09,{"date":2531,"open":2532,"high":2532,"low":2533,"close":2534,"change":1566,"percent_change":773,"volume":1541,"transactions":9,"vwap":2534},"2025-05-07",36.84,36.4,36.57,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2540,"change":851,"percent_change":2541,"volume":898,"transactions":9,"vwap":2540},"2025-05-06",36.529,36.66,36.47,36.56,-0.46,{"date":2543,"open":2544,"high":1230,"low":2545,"close":2545,"change":677,"percent_change":687,"volume":2546,"transactions":9,"vwap":2545},"2025-05-05",36.79,36.73,24200,{"date":2548,"open":2549,"high":2550,"low":2549,"close":2550,"change":2551,"percent_change":2552,"volume":827,"transactions":9,"vwap":2550},"2025-05-02",36.841,37.02,0.255,0.69,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2558,"change":2559,"percent_change":2560,"volume":758,"transactions":9,"vwap":2558},"2025-05-01",36.64,36.935,36.62,36.765,0.535,1.48,{"date":2562,"open":2563,"high":2564,"low":2563,"close":2565,"change":2566,"percent_change":1118,"volume":2567,"transactions":9,"vwap":2565},"2025-04-30",35.92,36.25,36.23,-0.118,1010000,{"date":2569,"open":2570,"high":2533,"low":2571,"close":2572,"change":2573,"percent_change":1907,"volume":1202,"transactions":9,"vwap":2572},"2025-04-29",36.24,36.075001,36.348,0.114,{"date":2575,"open":2564,"high":2564,"low":2576,"close":2577,"change":2578,"percent_change":925,"volume":2579,"transactions":9,"vwap":2577},"2025-04-28",35.98,36.234,0.104,4200,{"date":2581,"open":2582,"high":2583,"low":2584,"close":2585,"change":2586,"percent_change":2184,"volume":2587,"transactions":9,"vwap":2585},"2025-04-25",36,37.835,35.613,36.13,0.207,70000,{"date":2589,"open":2590,"high":2591,"low":2590,"close":2592,"change":1464,"percent_change":2593,"volume":937,"transactions":9,"vwap":2592},"2025-04-24",35.65,35.925,35.923,1.85,{"date":2595,"open":2596,"high":2596,"low":2597,"close":2597,"change":2023,"percent_change":1248,"volume":2598,"transactions":9,"vwap":2597},"2025-04-23",35.93,35.27,19500,{"date":179,"open":175,"high":2600,"low":175,"close":2601,"change":2602,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2601},35.78,34.992,0.682,1.99,113800]