[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IWMW":3,"homepage-market-summary":30,"stock-historical-IWMW":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IWMW","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},"iShares Russell 2000 BuyWrite ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":5},18.8057,7.080348,"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},37.65,37.61,37.83,37.56,37.92,-0.27,-0.71,7136.47217,41.81,36.21,13909.112455992,25.7,640,{"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},11353,4143678.113998,0.13,"2025-04-22",[181,184,194,203,213,223,233,242,251,262,271,281,291,301,312,321,330,338,348,359,369,378,389,397,405,415,423,432,442,451,460,468,477,486,497,505,513,523,533,543,552,562,570,575,585,595,604,613,622,631,640,648,658,666,675,684,693,703,711,719,724,729,737,745,750,757,763,769,775,781,788,795,800,805,812,819,826,833,840,849,858,866,875,882,887,895,900,905,912,920,928,933,940,945,951,958,964,970,975,980,987,994,1000,1007,1012,1019,1025,1032,1040,1046,1050,1055,1061,1066,1071,1074,1078,1083,1088,1093,1099,1106,1112,1118,1126,1134,1141,1148,1154,1162,1170,1179,1186,1192,1198,1205,1212,1220,1225,1232,1237,1241,1248,1255,1263,1271,1277,1282,1287,1292,1296,1301,1307,1312,1319,1325,1330,1333,1337,1345,1352,1355,1358,1361,1364,1369,1375,1379,1384,1389,1397,1403,1406,1409,1414,1419,1423,1428,1432,1436,1441,1443,1445,1447,1452,1457,1461,1465,1472,1479,1484,1487,1492,1498,1504,1509,1513,1516,1521,1524,1527,1531,1534,1537,1541,1544,1546,1550,1555,1560,1566,1570,1573,1577,1582,1588,1595,1600,1604,1608,1616,1621,1626,1632,1637,1645,1649,1654,1660,1666,1672,1679,1686,1693,1699,1704,1712,1718,1725,1730,1736,1743,1750,1756,1761,1769,1773,1777,1783,1791,1796,1801,1808,1813,1819,1823,1829,1835,1841,1847,1851,1857,1862,1866,1870,1876,1879,1885,1889,1895,1900,1905,1908,1913,1917,1921,1925,1928,1933,1936,1941,1945,1950,1955,1959,1963,1968,1970,1975,1981,1987,1990,1993,1999,2001,2006,2011,2015,2020,2024,2028,2032,2038,2041,2043,2046,2049,2052,2055,2060,2064,2068,2074,2077,2082,2086,2090,2095,2100,2102,2106,2110,2116,2121,2126,2131,2137,2144,2148,2151,2155,2160,2164,2170,2174,2179,2181,2186,2190,2195,2200,2206,2210,2216,2222,2226,2230,2233,2236,2241,2243,2247,2249,2252,2256,2259,2262,2265,2269,2275,2279,2284,2287,2292,2296],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},129,37.6485,{"date":185,"open":186,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",37.59,37.97,37.48,0.1,0.26,8552.847359,120,37.8198,{"date":195,"open":196,"high":196,"low":197,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",38.02,37.82,0.01,0.03,5557.895629,98,37.9044,{"date":204,"open":205,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",37.94,37.68,37.81,-0.09,-0.24,4892.4751,122,37.7967,{"date":214,"open":21,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",38.07,37.8101,37.9,-0.25,-0.66,5437.455484,119,37.9476,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":178,"volume":230,"transactions":231,"vwap":232},"2026-09-25",38.04,38.19,37.95,38.15,0.05,32189.14,194,38.0225,{"date":234,"open":235,"high":235,"low":236,"close":237,"change":199,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",38.11,37.845,38.1,0.08,12674.4352,136,37.9982,{"date":243,"open":244,"high":245,"low":215,"close":215,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-23",38.2,38.29,-0.45,-1.17,14226.9428,145,38.1778,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",38.53,38.63,38.45,38.52,0.14,0.36,24063.22693,207,38.5512,{"date":263,"open":264,"high":256,"low":265,"close":264,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-21",38.38,38.3301,0.1076,0.28,12617.7688,158,38.4263,{"date":272,"open":273,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-18",38.4,38.13,38.2724,-0.1197,-0.31,11316.5896,162,38.207,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":159,"volume":288,"transactions":289,"vwap":290},"2026-09-17",38.61,38.6299,38.365,38.3921,0.2821,5179.24,96,38.5142,{"date":292,"open":293,"high":294,"low":295,"close":235,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-16",38.33,38.55,37.8,-0.14,-0.37,11202.7509,206,38.3515,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-15",38.36,38.4593,38.16,38.25,-0.3,-0.78,18825.9889,289,38.2874,{"date":313,"open":254,"high":314,"low":315,"close":294,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-14",38.739,38.49,0.07,0.18,6309.370674,139,38.6174,{"date":322,"open":323,"high":323,"low":324,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-11",39.07,38.48,-0.04,-0.1,10716.8681,173,38.7762,{"date":331,"open":332,"high":332,"low":324,"close":256,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-10",38.78,-0.39,-1,11413.5318,168,38.6332,{"date":339,"open":340,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-09",39.35,38.9,38.91,-0.53,-1.34,21261.2709,278,39.0628,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-08",39.57,39.6181,39.3638,39.44,-0.16,-0.4,37437.7954,532,39.5149,{"date":360,"open":361,"high":362,"low":361,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-04",39.26,39.64,39.6,0.12,0.3,15736.2251,214,39.5046,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":257,"percent_change":258,"volume":375,"transactions":376,"vwap":377},"2026-09-03",39.495,39.625,39.3,39.48,26232.3153,210,39.4579,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-02",39.13,39.4299,39.12,39.34,0.21,0.54,20380.8703,204,39.2729,{"date":390,"open":391,"high":392,"low":393,"close":380,"change":343,"percent_change":344,"volume":394,"transactions":395,"vwap":396},"2026-09-01",39.45,39.4516,39.125,14303.802655,257,39.2682,{"date":398,"open":399,"high":399,"low":371,"close":400,"change":401,"percent_change":343,"volume":402,"transactions":403,"vwap":404},"2026-08-31",39.79,39.66,-0.21,19292.8961,292,39.6143,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":333,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-28",40.13,40.26,39.8301,39.87,-0.97,16349.8701,261,40.0875,{"date":416,"open":417,"high":418,"low":419,"close":408,"change":189,"percent_change":122,"volume":420,"transactions":421,"vwap":422},"2026-08-27",40.19,40.289,40.109,15620.1249,212,40.247,{"date":424,"open":425,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":221,"vwap":431},"2026-08-26",40.165,40.07,40.16,0.0068,0.02,3644.301074,40.1438,{"date":433,"open":434,"high":435,"low":434,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-25",40.06,40.17,40.1532,0.1332,0.33,20166.8511,167,40.1199,{"date":443,"open":444,"high":444,"low":445,"close":446,"change":208,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-24",40.12,39.945,40.02,-0.22,17332.774,174,40.0208,{"date":452,"open":453,"high":427,"low":454,"close":455,"change":122,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-21",40.0946,40,40.11,0.63,3459.753661,121,40.1158,{"date":461,"open":426,"high":426,"low":148,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-20",39.86,-0.4161,-1.03,27556.7209,184,39.9212,{"date":469,"open":470,"high":470,"low":471,"close":472,"change":473,"percent_change":152,"volume":474,"transactions":475,"vwap":476},"2026-08-19",40.37,40.24,40.2761,0.1398,3476.0537,101,40.3038,{"date":478,"open":408,"high":408,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-18",40.1088,40.1363,-0.1337,-0.33,89241.1636,159,40.2185,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-17",40.3,40.33,40.18,40.27,-0.05,-0.12,15031.190657,177,40.333,{"date":498,"open":499,"high":489,"low":500,"close":501,"change":178,"percent_change":142,"volume":502,"transactions":503,"vwap":504},"2026-08-14",40.21,40.205,40.32,34587.781725,287,40.2588,{"date":506,"open":417,"high":507,"low":508,"close":417,"change":509,"percent_change":238,"volume":510,"transactions":511,"vwap":512},"2026-08-13",40.2599,40.1501,0.0317,7215.3206,133,40.1885,{"date":514,"open":515,"high":427,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-12",40.1,40.03,40.1583,0.208,0.52,5007.4617,126,40.0954,{"date":524,"open":454,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-11",40.04,39.9301,39.9503,0.0753,0.19,3312.3334,109,39.9985,{"date":534,"open":535,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-10",40.01,39.845,39.875,-0.0741,-0.19,10086.4639,193,39.9281,{"date":544,"open":399,"high":545,"low":399,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-07",39.95,39.9491,0.3191,0.81,10762.598269,192,39.9115,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":539,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-06",39.77,39.9,39.62,39.63,-0.48,18061.8253,172,39.732,{"date":563,"open":564,"high":565,"low":566,"close":564,"change":229,"percent_change":178,"volume":567,"transactions":568,"vwap":569},"2026-08-05",39.82,39.8915,39.76,27274.517427,208,39.8114,{"date":571,"open":557,"high":462,"low":350,"close":554,"change":539,"percent_change":558,"volume":572,"transactions":573,"vwap":574},"2026-08-04",29148.7511,180,39.7849,{"date":576,"open":577,"high":578,"low":577,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-03",39.8099,40.08,39.96,0.495,1.25,20649.342483,230,39.9666,{"date":586,"open":363,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-31",39.6625,39.18,39.465,-0.1103,-0.28,19343.55765,269,39.4331,{"date":596,"open":597,"high":598,"low":588,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-30",39.3647,39.5753,0.5087,1.3,13122.4226,104,39.3272,{"date":605,"open":606,"high":606,"low":607,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-29",39.54,39.0666,-0.5434,-1.37,17519.1824,258,39.3288,{"date":614,"open":615,"high":616,"low":383,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-28",39.455,39.61,0.0934,0.24,13771.156541,200,39.4815,{"date":623,"open":624,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":279,"vwap":630},"2026-07-27",39.67,39.3575,39.5166,0.225,0.57,11876.5618,39.4191,{"date":632,"open":633,"high":634,"low":635,"close":635,"change":636,"percent_change":326,"volume":637,"transactions":638,"vwap":639},"2026-07-24",39.39,39.565,39.2916,-0.0411,3234.5051,102,39.4415,{"date":641,"open":642,"high":642,"low":588,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":211,"vwap":647},"2026-07-23",39.46,39.3327,-0.2166,-0.55,7407.3048,39.2689,{"date":649,"open":650,"high":651,"low":374,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-22",39.7,39.74,39.5493,-0.2023,-0.51,12615.9098,152,39.5687,{"date":659,"open":660,"high":661,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":192,"vwap":665},"2026-07-21",39.535,39.7516,0.3616,0.92,6845.6892,39.6311,{"date":667,"open":668,"high":669,"low":633,"close":633,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-20",39.51,39.55,-0.1015,-0.26,7936.1154,138,39.4977,{"date":676,"open":361,"high":677,"low":361,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-17",39.649,39.4915,-0.0703,-0.18,10632.8544,157,39.4674,{"date":685,"open":400,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":673,"vwap":692},"2026-07-16",39.809,39.5,39.5618,-0.0589,-0.15,7936.296,39.6618,{"date":694,"open":555,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-15",40.4,39.49,39.6207,0.2407,0.61,7182.9678,146,39.6185,{"date":704,"open":606,"high":650,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":521,"vwap":710},"2026-07-14",39.37,39.38,0.1342,0.34,9227.73891,39.4731,{"date":712,"open":642,"high":642,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":484,"vwap":718},"2026-07-13",39.195,39.2458,-0.1842,-0.47,9782.4768,39.2987,{"date":720,"open":668,"high":721,"low":383,"close":722,"change":325,"percent_change":326,"volume":723,"transactions":9,"vwap":722},"2026-07-10",39.52,39.43,8000,{"date":725,"open":726,"high":687,"low":726,"close":727,"change":258,"percent_change":663,"volume":728,"transactions":9,"vwap":727},"2026-07-09",39.24,39.47,20800,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":680,"percent_change":735,"volume":736,"transactions":9,"vwap":734},"2026-07-08",39.09,39.2,38.87,39.11,-0.46,19800,{"date":738,"open":739,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-07-07",39.58,39.23,39.29,-0.199,-0.5,10100,{"date":746,"open":722,"high":669,"low":706,"close":747,"change":748,"percent_change":438,"volume":749,"transactions":9,"vwap":747},"2026-07-06",39.489,0.129,12600,{"date":751,"open":669,"high":752,"low":382,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-02",39.59,39.36,-0.61,-1.53,13100,{"date":758,"open":759,"high":760,"low":555,"close":761,"change":325,"percent_change":326,"volume":762,"transactions":9,"vwap":761},"2026-07-01",40.049999,40.2,39.97,10800,{"date":764,"open":765,"high":766,"low":410,"close":767,"change":364,"percent_change":365,"volume":768,"transactions":9,"vwap":767},"2026-06-30",39.88,40.099998,40.0099983,17700,{"date":770,"open":564,"high":555,"low":771,"close":772,"change":238,"percent_change":773,"volume":774,"transactions":9,"vwap":772},"2026-06-29",39.594,39.89,0.2,21900,{"date":776,"open":669,"high":777,"low":669,"close":778,"change":779,"percent_change":438,"volume":780,"transactions":9,"vwap":778},"2026-06-26",39.828,39.81,0.131,20600,{"date":782,"open":783,"high":784,"low":739,"close":785,"change":786,"percent_change":267,"volume":787,"transactions":9,"vwap":785},"2026-06-25",39.68,39.84,39.679,0.109,87000,{"date":789,"open":790,"high":791,"low":790,"close":350,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":350},"2026-06-24",39.42,39.78,0.09,0.23,8600,{"date":796,"open":726,"high":752,"low":726,"close":374,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":374},"2026-06-23",-0.175,-0.44,6400,{"date":801,"open":687,"high":650,"low":687,"close":802,"change":773,"percent_change":803,"volume":804,"transactions":9,"vwap":802},"2026-06-22",39.655,0.51,17800,{"date":806,"open":807,"high":615,"low":808,"close":615,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":615},"2026-06-18",39.245,39.209,0.529,1.36,11600,{"date":813,"open":814,"high":815,"low":816,"close":816,"change":817,"percent_change":107,"volume":818,"transactions":9,"vwap":816},"2026-06-17",38.942,39.039001,38.926,0.023,4800,{"date":820,"open":821,"high":821,"low":822,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-16",39,38.903,-0.012,-0.03,3600,{"date":827,"open":828,"high":829,"low":830,"close":830,"change":831,"percent_change":438,"volume":832,"transactions":9,"vwap":830},"2026-06-15",38.94,38.966,38.915,0.128,7700,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":456,"volume":762,"transactions":9,"vwap":838},"2026-06-12",38.745,38.8,38.74,38.787,0.241,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-11",38.175,38.58,37.93,38.546,0.655,1.73,19000,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-10",38.151,38.47,37.85,37.891,-0.221,-0.58,8700,{"date":859,"open":860,"high":324,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-09",38.27,37.46,38.112,-0.008,-0.02,10700,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-08",38.22,38.235,38.029999,38.12,0.31,0.82,9800,{"date":876,"open":273,"high":877,"low":878,"close":207,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":207},"2026-06-05",38.42,37.69,-0.72,-1.87,24800,{"date":883,"open":868,"high":884,"low":868,"close":253,"change":384,"percent_change":885,"volume":886,"transactions":9,"vwap":253},"2026-06-04",38.64,0.55,9600,{"date":888,"open":889,"high":285,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-03",38.3,38.181,38.32,-0.13,-0.34,9900,{"date":896,"open":293,"high":256,"low":293,"close":255,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":255},"2026-06-02",-0.67,-1.71,13700,{"date":901,"open":373,"high":373,"low":902,"close":382,"change":903,"percent_change":325,"volume":904,"transactions":9,"vwap":382},"2026-06-01",38.92,-0.015,13800,{"date":906,"open":907,"high":588,"low":908,"close":909,"change":910,"percent_change":447,"volume":911,"transactions":9,"vwap":909},"2026-05-29",39.16,39.0099983,39.135,-0.085,20000,{"date":913,"open":914,"high":915,"low":916,"close":915,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":915},"2026-05-28",38.93,39.22,38.871,0.183,0.47,10400,{"date":921,"open":922,"high":923,"low":914,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-05-27",39.029999,39.099998,39.036999,0.059,0.15,10300,{"date":929,"open":836,"high":821,"low":836,"close":930,"change":931,"percent_change":932,"volume":874,"transactions":9,"vwap":930},"2026-05-26",38.978,0.335,0.87,{"date":934,"open":324,"high":935,"low":324,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-05-22",38.66,38.643,0.293,0.76,4200,{"date":941,"open":187,"high":877,"low":942,"close":943,"change":618,"percent_change":456,"volume":944,"transactions":9,"vwap":943},"2026-05-21",37.915,38.35,7900,{"date":946,"open":947,"high":871,"low":947,"close":235,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":235},"2026-05-20",37.63,0.7,1.87,10600,{"date":952,"open":188,"high":18,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-05-19",37.19,37.41,-0.335,-0.89,25700,{"date":959,"open":960,"high":960,"low":961,"close":962,"change":690,"percent_change":355,"volume":963,"transactions":9,"vwap":962},"2026-05-18",38,37.7,37.745,9700,{"date":965,"open":196,"high":226,"low":966,"close":967,"change":968,"percent_change":344,"volume":969,"transactions":9,"vwap":967},"2026-05-15",37.87,37.895,-0.515,3700,{"date":971,"open":264,"high":324,"low":264,"close":972,"change":973,"percent_change":973,"volume":974,"transactions":9,"vwap":972},"2026-05-14",38.41,0,7300,{"date":976,"open":324,"high":324,"low":977,"close":972,"change":978,"percent_change":199,"volume":979,"transactions":9,"vwap":972},"2026-05-13",38.37,0.011,6100,{"date":981,"open":982,"high":273,"low":983,"close":984,"change":985,"percent_change":178,"volume":986,"transactions":9,"vwap":984},"2026-05-12",38.31,38.26,38.399,0.049,3200,{"date":988,"open":989,"high":990,"low":991,"close":943,"change":992,"percent_change":429,"volume":993,"transactions":9,"vwap":943},"2026-05-11",38.385,38.43,38.34,0.008,12100,{"date":995,"open":273,"high":273,"low":245,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-05-08",38.342,0.083,0.22,17300,{"date":1001,"open":982,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":671,"volume":1006,"transactions":9,"vwap":1004},"2026-05-07",38.415,38.145,38.259,-0.099,29300,{"date":1008,"open":1009,"high":303,"low":1009,"close":1010,"change":1011,"percent_change":127,"volume":780,"transactions":9,"vwap":1010},"2026-05-06",38.24,38.358,0.152,{"date":1013,"open":244,"high":891,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-05",38.060001,38.206,0.257,0.68,12500,{"date":1020,"open":227,"high":1003,"low":853,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-04",37.949,-0.741,-1.92,22200,{"date":1026,"open":294,"high":1027,"low":315,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-01",38.85,38.69,0.158,0.41,20500,{"date":1033,"open":869,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-04-30",38.585,38.131,38.532,0.443,1.16,13500,{"date":1041,"open":245,"high":245,"low":1042,"close":1043,"change":1044,"percent_change":482,"volume":1045,"transactions":9,"vwap":1043},"2026-04-29",37.98,38.089001,-0.125,5100,{"date":1047,"open":977,"high":977,"low":235,"close":1048,"change":1049,"percent_change":735,"volume":894,"transactions":9,"vwap":1048},"2026-04-28",38.214,-0.176,{"date":1051,"open":977,"high":972,"low":982,"close":1052,"change":1053,"percent_change":998,"volume":1054,"transactions":9,"vwap":1052},"2026-04-27",38.39,0.086,12700,{"date":1056,"open":306,"high":303,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":944,"transactions":9,"vwap":1058},"2026-04-24",38.171,38.304,0.147,0.39,{"date":1062,"open":889,"high":889,"low":217,"close":1063,"change":1064,"percent_change":824,"volume":1065,"transactions":9,"vwap":1063},"2026-04-23",38.157,-0.013,9000,{"date":1067,"open":868,"high":860,"low":305,"close":1068,"change":998,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1068},"2026-04-22",38.17,0.58,3100,{"date":1072,"open":991,"high":991,"low":227,"close":227,"change":277,"percent_change":1073,"volume":919,"transactions":9,"vwap":227},"2026-04-21",-0.81,{"date":1075,"open":1076,"high":983,"low":1076,"close":983,"change":189,"percent_change":190,"volume":1077,"transactions":9,"vwap":983},"2026-04-20",37.99,5800,{"date":1079,"open":1080,"high":1081,"low":1080,"close":305,"change":793,"percent_change":699,"volume":1082,"transactions":9,"vwap":305},"2026-04-17",37.996,38.285,9200,{"date":1084,"open":1085,"high":844,"low":1086,"close":844,"change":199,"percent_change":238,"volume":1087,"transactions":9,"vwap":844},"2026-04-16",37.899,37.865,20300,{"date":1089,"open":1090,"high":1090,"low":197,"close":217,"change":1091,"percent_change":238,"volume":1092,"transactions":9,"vwap":217},"2026-04-15",37.91,0.031,5900,{"date":1094,"open":1085,"high":217,"low":1095,"close":1096,"change":1097,"percent_change":316,"volume":1098,"transactions":9,"vwap":1096},"2026-04-14",37.84,37.869,0.025,9100,{"date":1100,"open":1101,"high":844,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-04-13",37.72,37.844,0.061,0.16,5400,{"date":1107,"open":19,"high":19,"low":1108,"close":1109,"change":1110,"percent_change":864,"volume":1111,"transactions":9,"vwap":1109},"2026-04-10",37.73,37.783,-0.007,4500,{"date":1113,"open":878,"high":1114,"low":1115,"close":1114,"change":189,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-04-09",37.79,37.64,0.27,21600,{"date":1119,"open":1120,"high":1121,"low":1122,"close":878,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":878},"2026-04-08",37.74,37.75,37.57,0.575,1.55,17200,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":493,"volume":1133,"transactions":9,"vwap":1131},"2026-04-07",37.11,37.17,36.86,37.115,-0.045,19400,{"date":1135,"open":1136,"high":1137,"low":1136,"close":1138,"change":1139,"percent_change":1140,"volume":1098,"transactions":9,"vwap":1138},"2026-04-06",37,37.21,37.16,0.185,0.5,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1144,"change":1146,"percent_change":1147,"volume":832,"transactions":9,"vwap":1144},"2026-04-02",36.45,36.975,36.424,-0.525,-1.4,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1152,"change":1153,"percent_change":147,"volume":874,"transactions":9,"vwap":1152},"2026-04-01",37.67,37.78,37.5,0.143,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1157,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1157},"2026-03-31",36.92,37.357,36.865,0.857,2.35,10000,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":591,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1167},"2026-03-30",36.68,36.94,36.33,36.5,-0.76,6300,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-03-27",36.97,37.029999,36.7,36.78,-0.35,-0.94,7500,{"date":1180,"open":1137,"high":1181,"low":1182,"close":1183,"change":1176,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-03-26",37.31,37.035,37.13,-0.93,11500,{"date":1187,"open":1188,"high":1189,"low":1190,"close":188,"change":1191,"percent_change":932,"volume":894,"transactions":9,"vwap":188},"2026-03-25",37.49,37.51,37.3,0.322,{"date":1193,"open":1194,"high":1195,"low":1194,"close":1196,"change":1197,"percent_change":112,"volume":825,"transactions":9,"vwap":1196},"2026-03-24",36.835,37.33,37.158,-0.002,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1138,"change":1069,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1138},"2026-03-23",37.049999,37.34,37.040001,1.59,6700,{"date":1206,"open":1207,"high":1207,"low":1167,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-03-20",37.12,36.58,-0.565,-1.52,8400,{"date":1213,"open":1214,"high":1215,"low":26,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-03-19",36.51,37.39,37.145,0.235,0.64,18000,{"date":1221,"open":953,"high":1222,"low":1223,"close":1223,"change":645,"percent_change":1224,"volume":1169,"transactions":9,"vwap":1223},"2026-03-18",37.315,36.91,-1.47,{"date":1226,"open":1227,"high":1228,"low":1229,"close":861,"change":1104,"percent_change":1230,"volume":1231,"transactions":9,"vwap":861},"2026-03-17",37.53,37.707,37.37,0.43,4400,{"date":1233,"open":1188,"high":1234,"low":1138,"close":1190,"change":258,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1190},"2026-03-16",37.52,0.97,6600,{"date":1238,"open":1239,"high":1189,"low":1240,"close":1165,"change":892,"percent_change":1176,"volume":963,"transactions":9,"vwap":1165},"2026-03-13",37.36,36.735,{"date":1242,"open":1243,"high":1243,"low":1144,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-03-12",37.32,37.07,-0.732,-1.94,13200,{"date":1249,"open":1095,"high":1095,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-03-11",37.55,37.802,-0.032,-0.08,5500,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":680,"volume":1262,"transactions":9,"vwap":1260},"2026-03-10",37.89,38.436,37.775,37.834,-0.067,22800,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1117,"transactions":9,"vwap":1268},"2026-03-09",37.09,37.941,36.6,37.901,0.361,0.96,{"date":1272,"open":1273,"high":1273,"low":1190,"close":1274,"change":1073,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1274},"2026-03-06",37.935,37.54,-2.11,28100,{"date":1278,"open":1034,"high":1279,"low":960,"close":943,"change":654,"percent_change":1280,"volume":1281,"transactions":9,"vwap":943},"2026-03-05",38.72,-1.31,15600,{"date":1283,"open":1284,"high":361,"low":294,"close":1285,"change":1286,"percent_change":1270,"volume":1236,"transactions":9,"vwap":1285},"2026-03-04",38.652,38.86,0.37,{"date":1288,"open":315,"high":837,"low":853,"close":315,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":315},"2026-03-03",-1.27,-3.19,27600,{"date":1293,"open":741,"high":765,"low":808,"close":566,"change":438,"percent_change":1294,"volume":1295,"transactions":9,"vwap":566},"2026-03-02",0.84,18500,{"date":1297,"open":687,"high":752,"low":1298,"close":722,"change":1299,"percent_change":1300,"volume":794,"transactions":9,"vwap":722},"2026-02-27",39.080002,-0.49,-1.23,{"date":1302,"open":1303,"high":1303,"low":1304,"close":1305,"change":257,"percent_change":152,"volume":1306,"transactions":9,"vwap":1305},"2026-02-26",39.975,39.526,39.92,25000,{"date":1308,"open":363,"high":778,"low":606,"close":791,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":791},"2026-02-25",0.211,0.53,14800,{"date":1313,"open":1314,"high":616,"low":1315,"close":1316,"change":1317,"percent_change":102,"volume":1318,"transactions":9,"vwap":1316},"2026-02-24",39.518,39.435,39.569,0.394,8800,{"date":1320,"open":752,"high":752,"low":821,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-02-23",39.175,-0.485,-1.22,14600,{"date":1326,"open":696,"high":1327,"low":391,"close":400,"change":317,"percent_change":1328,"volume":1329,"transactions":9,"vwap":400},"2026-02-20",39.72,0.46,19500,{"date":1331,"open":1332,"high":721,"low":1332,"close":374,"change":316,"percent_change":317,"volume":894,"transactions":9,"vwap":374},"2026-02-19",39.185,{"date":1334,"open":732,"high":554,"low":732,"close":1335,"change":773,"percent_change":803,"volume":1336,"transactions":9,"vwap":1335},"2026-02-18",39.41,37900,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":178,"volume":1344,"transactions":9,"vwap":1342},"2026-02-17",39.15,39.379,38.83,39.21,0.052,15000,{"date":1346,"open":1347,"high":1348,"low":884,"close":1349,"change":1350,"percent_change":82,"volume":1351,"transactions":9,"vwap":1349},"2026-02-13",39.019001,39.385,39.158,0.518,10900,{"date":1353,"open":400,"high":400,"low":884,"close":884,"change":308,"percent_change":1354,"volume":1133,"transactions":9,"vwap":884},"2026-02-12",-1.98,{"date":1356,"open":363,"high":1357,"low":923,"close":790,"change":492,"percent_change":892,"volume":1318,"transactions":9,"vwap":790},"2026-02-11",39.631,{"date":1359,"open":363,"high":1360,"low":353,"close":727,"change":824,"percent_change":1253,"volume":1351,"transactions":9,"vwap":727},"2026-02-10",39.615,{"date":1362,"open":741,"high":660,"low":382,"close":687,"change":142,"percent_change":873,"volume":1363,"transactions":9,"vwap":687},"2026-02-09",6500,{"date":1365,"open":1027,"high":1342,"low":1366,"close":588,"change":1367,"percent_change":1368,"volume":768,"transactions":9,"vwap":588},"2026-02-06",38.835,0.99,2.59,{"date":1370,"open":1371,"high":1372,"low":274,"close":226,"change":735,"percent_change":1373,"volume":1374,"transactions":9,"vwap":226},"2026-02-05",38.54,38.76,-1.19,14300,{"date":1376,"open":907,"high":907,"low":983,"close":1377,"change":591,"percent_change":879,"volume":1378,"transactions":9,"vwap":1377},"2026-02-04",38.65,36400,{"date":1380,"open":1381,"high":915,"low":315,"close":914,"change":897,"percent_change":1382,"volume":1383,"transactions":9,"vwap":914},"2026-02-03",38.97,-1.69,28700,{"date":1385,"open":382,"high":784,"low":382,"close":363,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":363},"2026-02-02",0.295,0.75,27900,{"date":1390,"open":1391,"high":1392,"low":380,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-01-30",39.31,39.596,39.305,-0.38,-0.96,19200,{"date":1398,"open":1399,"high":1400,"low":741,"close":1401,"change":1402,"percent_change":296,"volume":1236,"transactions":9,"vwap":1401},"2026-01-29",39.73,39.75,39.685,-0.055,{"date":1404,"open":555,"high":555,"low":624,"close":651,"change":208,"percent_change":1405,"volume":944,"transactions":9,"vwap":651},"2026-01-28",-0.23,{"date":1407,"open":566,"high":148,"low":363,"close":148,"change":792,"percent_change":793,"volume":1408,"transactions":9,"vwap":148},"2026-01-27",11700,{"date":1410,"open":566,"high":1411,"low":1412,"close":651,"change":824,"percent_change":1253,"volume":1413,"transactions":9,"vwap":651},"2026-01-26",39.93,39.69,27800,{"date":1415,"open":454,"high":454,"low":1399,"close":554,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":554},"2026-01-23",-0.32,-0.8,11400,{"date":1420,"open":767,"high":1421,"low":767,"close":1422,"change":1104,"percent_change":127,"volume":894,"transactions":9,"vwap":1422},"2026-01-22",40.15,40.09,{"date":1424,"open":783,"high":761,"low":1425,"close":1411,"change":52,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1411},"2026-01-21",39.505,1.24,11100,{"date":1429,"open":1342,"high":624,"low":1342,"close":353,"change":1430,"percent_change":72,"volume":1431,"transactions":9,"vwap":353},"2026-01-20",-0.43,104000,{"date":1433,"open":555,"high":1434,"low":791,"close":410,"change":316,"percent_change":317,"volume":1435,"transactions":9,"vwap":410},"2026-01-16",39.98,13000,{"date":1437,"open":148,"high":410,"low":1438,"close":1438,"change":1439,"percent_change":680,"volume":1440,"transactions":9,"vwap":1438},"2026-01-15",39.8,-0.07,25200,{"date":1442,"open":399,"high":410,"low":566,"close":410,"change":199,"percent_change":238,"volume":1204,"transactions":9,"vwap":410},"2026-01-14",{"date":1444,"open":651,"high":784,"low":651,"close":784,"change":107,"percent_change":926,"volume":1211,"transactions":9,"vwap":784},"2026-01-13",{"date":1446,"open":556,"high":148,"low":556,"close":791,"change":824,"percent_change":1253,"volume":1039,"transactions":9,"vwap":791},"2026-01-12",{"date":1448,"open":1449,"high":784,"low":1449,"close":778,"change":529,"percent_change":1450,"volume":1451,"transactions":9,"vwap":778},"2026-01-09",39.71,0.48,10200,{"date":1453,"open":1454,"high":1455,"low":669,"close":556,"change":429,"percent_change":229,"volume":1456,"transactions":9,"vwap":556},"2026-01-08",39.65,39.717,27300,{"date":1458,"open":721,"high":363,"low":668,"close":363,"change":1459,"percent_change":229,"volume":1460,"transactions":9,"vwap":363},"2026-01-07",0.019,85800,{"date":1462,"open":1348,"high":363,"low":340,"close":1463,"change":1464,"percent_change":1030,"volume":1408,"transactions":9,"vwap":1463},"2026-01-06",39.581,0.161,{"date":1466,"open":1467,"high":1468,"low":1467,"close":790,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":790},"2026-01-05",39.17,39.459,0.45,1.15,24200,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1381,"change":793,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1381},"2026-01-02",39.02,39.040001,38.7,0.59,9400,{"date":1480,"open":1027,"high":1481,"low":1482,"close":837,"change":539,"percent_change":1299,"volume":1483,"transactions":9,"vwap":837},"2025-12-31",38.859,38.715,14400,{"date":1485,"open":1475,"high":731,"low":733,"close":914,"change":354,"percent_change":1486,"volume":1351,"transactions":9,"vwap":914},"2025-12-30",-0.41,{"date":1488,"open":1489,"high":1489,"low":922,"close":731,"change":1253,"percent_change":1490,"volume":1491,"transactions":9,"vwap":731},"2025-12-29",39.14,-0.2,11300,{"date":1493,"open":1467,"high":1467,"low":1494,"close":1467,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1467},"2025-12-26",39.066002,-0.023,-0.06,7100,{"date":1499,"open":1500,"high":1501,"low":1500,"close":1501,"change":1502,"percent_change":238,"volume":1503,"transactions":9,"vwap":1501},"2025-12-24",39.081001,39.193,0.033,1500,{"date":1505,"open":732,"high":732,"low":1506,"close":907,"change":1168,"percent_change":1507,"volume":1508,"transactions":9,"vwap":907},"2025-12-23",39.051998,-1.9,16200,{"date":1510,"open":1400,"high":1511,"low":1399,"close":1305,"change":1217,"percent_change":1477,"volume":1512,"transactions":9,"vwap":1305},"2025-12-22",39.949,9300,{"date":1514,"open":721,"high":1401,"low":721,"close":1401,"change":1139,"percent_change":918,"volume":1515,"transactions":9,"vwap":1401},"2025-12-19",4100,{"date":1517,"open":1518,"high":1519,"low":589,"close":687,"change":198,"percent_change":199,"volume":1520,"transactions":9,"vwap":687},"2025-12-18",39.486,39.555,6200,{"date":1522,"open":727,"high":687,"low":353,"close":696,"change":973,"percent_change":973,"volume":1523,"transactions":9,"vwap":696},"2025-12-17",6900,{"date":1525,"open":1526,"high":557,"low":1335,"close":696,"change":429,"percent_change":229,"volume":865,"transactions":9,"vwap":696},"2025-12-16",39.53,{"date":1528,"open":374,"high":1529,"low":1335,"close":727,"change":864,"percent_change":492,"volume":1530,"transactions":9,"vwap":727},"2025-12-15",39.562,14900,{"date":1532,"open":696,"high":1360,"low":633,"close":696,"change":198,"percent_change":199,"volume":1533,"transactions":9,"vwap":696},"2025-12-12",11800,{"date":1535,"open":668,"high":668,"low":790,"close":374,"change":198,"percent_change":199,"volume":1536,"transactions":9,"vwap":374},"2025-12-11",14700,{"date":1538,"open":374,"high":1539,"low":1540,"close":727,"change":316,"percent_change":317,"volume":857,"transactions":9,"vwap":727},"2025-12-10",39.539,39.362,{"date":1542,"open":340,"high":353,"low":340,"close":1543,"change":229,"percent_change":178,"volume":1478,"transactions":9,"vwap":1543},"2025-12-09",39.4,{"date":1545,"open":1391,"high":633,"low":1391,"close":340,"change":112,"percent_change":824,"volume":1427,"transactions":9,"vwap":340},"2025-12-08",{"date":1547,"open":1548,"high":687,"low":1549,"close":753,"change":429,"percent_change":229,"volume":756,"transactions":9,"vwap":753},"2025-12-05",39.33,39.312,{"date":1551,"open":1391,"high":340,"low":1552,"close":383,"change":1553,"percent_change":998,"volume":1554,"transactions":9,"vwap":383},"2025-12-04",39.25,0.085,12200,{"date":1556,"open":1467,"high":1548,"low":1489,"close":1557,"change":1558,"percent_change":872,"volume":1559,"transactions":9,"vwap":1557},"2025-12-03",39.255,0.122,22500,{"date":1561,"open":1342,"high":1342,"low":734,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2025-12-02",39.133,-0.527,-1.33,15300,{"date":1567,"open":1568,"high":1327,"low":1569,"close":400,"change":1253,"percent_change":1490,"volume":1418,"transactions":9,"vwap":400},"2025-12-01",39.659,39.634,{"date":1571,"open":1454,"high":651,"low":1454,"close":651,"change":1572,"percent_change":773,"volume":723,"transactions":9,"vwap":651},"2025-11-28",0.081,{"date":1574,"open":350,"high":1575,"low":350,"close":1568,"change":1576,"percent_change":1230,"volume":1065,"transactions":9,"vwap":1568},"2025-11-26",39.711,0.169,{"date":1578,"open":361,"high":721,"low":361,"close":696,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":696},"2025-11-25",0.326,0.83,2500,{"date":1583,"open":1584,"high":1585,"low":1584,"close":1586,"change":1037,"percent_change":1587,"volume":1497,"transactions":9,"vwap":1586},"2025-11-24",38.82,39.189,39.164,1.14,{"date":1589,"open":983,"high":1590,"low":244,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2025-11-21",38.834,38.721,0.618,1.62,8500,{"date":1596,"open":340,"high":1597,"low":1598,"close":1598,"change":1599,"percent_change":1023,"volume":1178,"transactions":9,"vwap":1598},"2025-11-20",39.726,38.103,-0.747,{"date":1601,"open":836,"high":1602,"low":1603,"close":1027,"change":1064,"percent_change":824,"volume":857,"transactions":9,"vwap":1027},"2025-11-19",39.129,38.67,{"date":1605,"open":256,"high":1475,"low":852,"close":1606,"change":1607,"percent_change":918,"volume":1565,"transactions":9,"vwap":1606},"2025-11-18",38.863,0.182,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":1614,"percent_change":1246,"volume":1615,"transactions":9,"vwap":1613},"2025-11-17",39.373,39.519,38.589,38.681,-0.765,8300,{"date":1617,"open":733,"high":669,"low":1279,"close":1618,"change":1619,"percent_change":1620,"volume":993,"transactions":9,"vwap":1618},"2025-11-14",39.446,0.166,0.42,{"date":1622,"open":499,"high":499,"low":1623,"close":1623,"change":247,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1623},"2025-11-13",39.28,-2.89,16300,{"date":1627,"open":1628,"high":1628,"low":1629,"close":1630,"change":208,"percent_change":447,"volume":1631,"transactions":9,"vwap":1630},"2025-11-12",40.73,40.44,40.45,7400,{"date":1633,"open":1634,"high":1635,"low":1634,"close":1635,"change":1636,"percent_change":529,"volume":799,"transactions":9,"vwap":1635},"2025-11-11",40.28,40.54,0.078,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":1643,"percent_change":1644,"volume":1125,"transactions":9,"vwap":1642},"2025-11-10",40.56,40.6,40.23,40.462,0.382,0.95,{"date":1646,"open":606,"high":1647,"low":361,"close":1647,"change":1217,"percent_change":1477,"volume":1648,"transactions":9,"vwap":1647},"2025-11-07",40.080002,42400,{"date":1650,"open":1629,"high":1629,"low":791,"close":536,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":536},"2025-11-06",-0.585,-1.45,15100,{"date":1655,"open":454,"high":1656,"low":761,"close":1657,"change":1658,"percent_change":1659,"volume":1082,"transactions":9,"vwap":1657},"2025-11-05",40.53,40.43,0.484,1.21,{"date":1661,"open":1411,"high":1662,"low":1411,"close":1663,"change":1664,"percent_change":1665,"volume":1178,"transactions":9,"vwap":1663},"2025-11-04",40.379,39.946,-1.245,-3.02,{"date":1667,"open":1668,"high":1668,"low":1669,"close":1670,"change":1671,"percent_change":680,"volume":1523,"transactions":9,"vwap":1670},"2025-11-03",41.27,40.97,41.191,-0.074,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":1678,"percent_change":127,"volume":1018,"transactions":9,"vwap":1677},"2025-10-31",41.082001,41.29,40.944,41.265,0.165,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":1685,"percent_change":1486,"volume":1082,"transactions":9,"vwap":1684},"2025-10-30",41.2,41.41,41.02,41.099998,-0.17,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1668,"change":1691,"percent_change":1299,"volume":1692,"transactions":9,"vwap":1668},"2025-10-29",41.51,41.67,41.25,-0.202,7600,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1697,"change":1698,"percent_change":1394,"volume":939,"transactions":9,"vwap":1697},"2025-10-28",41.61,41.65,41.472,-0.158,{"date":1700,"open":25,"high":25,"low":1701,"close":1702,"change":1703,"percent_change":190,"volume":1625,"transactions":9,"vwap":1702},"2025-10-27",41.5,41.63,0.108,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1708,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1708},"2025-10-24",41.56,41.64,41.522,0.452,1.1,6800,{"date":1713,"open":1714,"high":1715,"low":1714,"close":1716,"change":1717,"percent_change":873,"volume":974,"transactions":9,"vwap":1716},"2025-10-23",40.925,41.189,41.07,0.334,{"date":1719,"open":1716,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":1724,"volume":1497,"transactions":9,"vwap":1722},"2025-10-22",41.080002,40.47,40.736,-0.442,-1.07,{"date":1726,"open":1727,"high":1690,"low":1727,"close":1728,"change":823,"percent_change":824,"volume":1729,"transactions":9,"vwap":1728},"2025-10-21",40.99,41.178,2400,{"date":1731,"open":1732,"high":1733,"low":1732,"close":1734,"change":1735,"percent_change":82,"volume":986,"transactions":9,"vwap":1734},"2025-10-20",40.95,41.269,41.19,0.544,{"date":1737,"open":1738,"high":1739,"low":470,"close":1740,"change":1741,"percent_change":1176,"volume":1742,"transactions":9,"vwap":1740},"2025-10-17",40.67,40.7,40.646,-0.144,4700,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":208,"volume":1105,"transactions":9,"vwap":1748},"2025-10-16",40.92,40.94,40.715,40.79,-0.037,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":1558,"percent_change":365,"volume":894,"transactions":9,"vwap":1755},"2025-10-15",40.859,40.869,40.74,40.827,{"date":1757,"open":435,"high":1758,"low":1421,"close":1759,"change":1760,"percent_change":803,"volume":919,"transactions":9,"vwap":1759},"2025-10-14",40.75,40.705,0.205,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1766,"change":1767,"percent_change":1768,"volume":1363,"transactions":9,"vwap":1766},"2025-10-13",40.285,40.58,40.25,40.5,0.774,1.95,{"date":1770,"open":1639,"high":1639,"low":1597,"close":1597,"change":1771,"percent_change":1772,"volume":799,"transactions":9,"vwap":1597},"2025-10-10",-0.815,-2.01,{"date":1774,"open":1775,"high":1775,"low":1766,"close":1776,"change":492,"percent_change":493,"volume":874,"transactions":9,"vwap":1776},"2025-10-09",40.597,40.541,{"date":1778,"open":695,"high":1779,"low":1780,"close":1781,"change":1782,"percent_change":456,"volume":1729,"transactions":9,"vwap":1781},"2025-10-08",40.62,40.38,40.591,0.256,{"date":1784,"open":1785,"high":1786,"low":491,"close":1787,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1787},"2025-10-07",40.59,40.598,40.335,-0.229,-0.56,19300,{"date":1792,"open":1793,"high":1779,"low":1794,"close":1795,"change":1558,"percent_change":365,"volume":865,"transactions":9,"vwap":1795},"2025-10-06",40.559,40.508,40.564,{"date":1797,"open":1634,"high":1798,"low":1634,"close":1799,"change":1800,"percent_change":1140,"volume":1306,"transactions":9,"vwap":1799},"2025-10-03",40.55,40.442,0.203,{"date":1802,"open":1803,"high":1803,"low":426,"close":1804,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1804},"2025-10-02",40.29,40.239,-0.673,-1.64,20400,{"date":1809,"open":1748,"high":1810,"low":1811,"close":1810,"change":1812,"percent_change":1116,"volume":974,"transactions":9,"vwap":1810},"2025-10-01",40.912,40.77,0.11,{"date":1814,"open":1758,"high":1815,"low":1816,"close":1815,"change":1817,"percent_change":229,"volume":1818,"transactions":9,"vwap":1815},"2025-09-30",40.802,40.63,0.022,1900,{"date":1820,"open":1758,"high":1821,"low":1822,"close":1821,"change":257,"percent_change":708,"volume":979,"transactions":9,"vwap":1821},"2025-09-29",40.78,40.68,{"date":1824,"open":1825,"high":1826,"low":1766,"close":1827,"change":1828,"percent_change":456,"volume":986,"transactions":9,"vwap":1827},"2025-09-26",40.66,40.71,40.64,0.254,{"date":1830,"open":695,"high":1831,"low":760,"close":1832,"change":1833,"percent_change":1834,"volume":818,"transactions":9,"vwap":1832},"2025-09-25",40.437,40.386,-0.244,-0.6,{"date":1836,"open":1837,"high":1837,"low":1838,"close":1816,"change":1839,"percent_change":591,"volume":1840,"transactions":9,"vwap":1816},"2025-09-24",40.76,40.627,-0.113,2800,{"date":1842,"open":1843,"high":1727,"low":1739,"close":1844,"change":1845,"percent_change":354,"volume":1846,"transactions":9,"vwap":1844},"2025-09-23",40.9,40.743,-0.066,6000,{"date":1848,"open":1739,"high":1849,"low":1850,"close":1849,"change":1558,"percent_change":365,"volume":1351,"transactions":9,"vwap":1849},"2025-09-22",40.809,40.648,{"date":1852,"open":1853,"high":1853,"low":1854,"close":1855,"change":1856,"percent_change":307,"volume":1070,"transactions":9,"vwap":1855},"2025-09-19",40.82,40.61,40.687,-0.123,{"date":1858,"open":1853,"high":1853,"low":1859,"close":143,"change":1860,"percent_change":385,"volume":1861,"transactions":9,"vwap":143},"2025-09-18",40.72,0.219,11200,{"date":1863,"open":1785,"high":1822,"low":1656,"close":1781,"change":1864,"percent_change":189,"volume":1865,"transactions":9,"vwap":1781},"2025-09-17",0.041,26900,{"date":1867,"open":1868,"high":1798,"low":1869,"close":1798,"change":199,"percent_change":316,"volume":939,"transactions":9,"vwap":1798},"2025-09-16",40.545,40.455,{"date":1871,"open":1872,"high":1873,"low":1872,"close":1874,"change":973,"percent_change":973,"volume":1875,"transactions":9,"vwap":1874},"2025-09-15",40.51,40.595,40.52,11000,{"date":1877,"open":1639,"high":1878,"low":1874,"close":1874,"change":208,"percent_change":447,"volume":825,"transactions":9,"vwap":1874},"2025-09-12",40.57,{"date":1880,"open":1881,"high":1854,"low":1882,"close":1854,"change":1883,"percent_change":1884,"volume":927,"transactions":9,"vwap":1854},"2025-09-11",40.39,40.383,0.345,0.86,{"date":1886,"open":470,"high":1887,"low":1888,"close":1888,"change":1197,"percent_change":-6,"volume":723,"transactions":9,"vwap":1888},"2025-09-10",40.399,40.265,{"date":1890,"open":1891,"high":1892,"low":490,"close":1893,"change":1894,"percent_change":447,"volume":857,"transactions":9,"vwap":1893},"2025-09-09",40.275,40.295,40.267,-0.087,{"date":1896,"open":1765,"high":1897,"low":499,"close":1897,"change":1898,"percent_change":793,"volume":1899,"transactions":9,"vwap":1897},"2025-09-08",40.354,0.094,4600,{"date":1901,"open":1902,"high":1902,"low":1903,"close":408,"change":1904,"percent_change":1328,"volume":1523,"transactions":9,"vwap":408},"2025-09-05",40.31,40.143,0.186,{"date":1906,"open":772,"high":1907,"low":778,"close":1907,"change":267,"percent_change":948,"volume":1497,"transactions":9,"vwap":1907},"2025-09-04",40.074001,{"date":1909,"open":1412,"high":1910,"low":363,"close":1911,"change":1912,"percent_change":609,"volume":1065,"transactions":9,"vwap":1911},"2025-09-03",39.91,39.794,-0.552,{"date":1914,"open":1915,"high":1881,"low":444,"close":1916,"change":1671,"percent_change":680,"volume":1211,"transactions":9,"vwap":1916},"2025-09-02",40.135,40.346,{"date":1918,"open":1878,"high":1878,"low":470,"close":1919,"change":1920,"percent_change":218,"volume":974,"transactions":9,"vwap":1919},"2025-08-29",40.42,-0.103,{"date":1922,"open":1923,"high":1878,"low":1721,"close":1924,"change":1572,"percent_change":773,"volume":857,"transactions":9,"vwap":1924},"2025-08-28",40.49,40.523,{"date":1926,"open":1780,"high":1721,"low":1780,"close":1799,"change":779,"percent_change":142,"volume":1927,"transactions":9,"vwap":1799},"2025-08-27",2000,{"date":1929,"open":1641,"high":489,"low":1641,"close":1930,"change":1931,"percent_change":147,"volume":1932,"transactions":9,"vwap":1930},"2025-08-26",40.311,0.151,4900,{"date":1934,"open":1935,"high":488,"low":1421,"close":427,"change":296,"percent_change":1176,"volume":894,"transactions":9,"vwap":427},"2025-08-25",40.215,{"date":1937,"open":350,"high":1938,"low":350,"close":488,"change":1367,"percent_change":1939,"volume":1940,"transactions":9,"vwap":488},"2025-08-22",40.317,2.52,9500,{"date":1942,"open":726,"high":1943,"low":1339,"close":1391,"change":1944,"percent_change":529,"volume":1169,"transactions":9,"vwap":1391},"2025-08-21",39.32,0.076,{"date":1946,"open":1475,"high":1947,"low":1948,"close":1947,"change":1949,"percent_change":354,"volume":1899,"transactions":9,"vwap":1947},"2025-08-20",39.234,39.035,-0.063,{"date":1951,"open":556,"high":557,"low":1952,"close":1952,"change":1953,"percent_change":879,"volume":1954,"transactions":9,"vwap":1952},"2025-08-19",39.297,-0.283,5600,{"date":1956,"open":727,"high":752,"low":727,"close":739,"change":1957,"percent_change":1469,"volume":1958,"transactions":9,"vwap":739},"2025-08-18",0.178,3400,{"date":1960,"open":557,"high":557,"low":706,"close":1961,"change":1962,"percent_change":1416,"volume":1711,"transactions":9,"vwap":1961},"2025-08-15",39.402,-0.128,{"date":1964,"open":391,"high":1965,"low":391,"close":1526,"change":1966,"percent_change":199,"volume":1967,"transactions":9,"vwap":1526},"2025-08-14",39.56,0.012,3500,{"date":1969,"open":1526,"high":350,"low":391,"close":1314,"change":1464,"percent_change":1030,"volume":1363,"transactions":9,"vwap":1314},"2025-08-13",{"date":1971,"open":332,"high":1335,"low":332,"close":1972,"change":1973,"percent_change":1974,"volume":1185,"transactions":9,"vwap":1972},"2025-08-12",39.357,0.866,2.25,{"date":1976,"open":254,"high":1977,"low":255,"close":1978,"change":1979,"percent_change":325,"volume":1980,"transactions":9,"vwap":1978},"2025-08-11",38.659,38.491,-0.014,3900,{"date":1982,"open":256,"high":1983,"low":852,"close":1984,"change":1985,"percent_change":257,"volume":1986,"transactions":9,"vwap":1984},"2025-08-08",38.615,38.505,0.055,3000,{"date":1988,"open":1989,"high":1989,"low":306,"close":255,"change":1132,"percent_change":493,"volume":1497,"transactions":9,"vwap":255},"2025-08-07",38.84,{"date":1991,"open":852,"high":294,"low":273,"close":1992,"change":198,"percent_change":199,"volume":1954,"transactions":9,"vwap":1992},"2025-08-06",38.495,{"date":1994,"open":943,"high":1995,"low":305,"close":1996,"change":1997,"percent_change":803,"volume":1998,"transactions":9,"vwap":1996},"2025-08-05",38.51,38.485,0.195,5300,{"date":2000,"open":1014,"high":245,"low":1014,"close":245,"change":208,"percent_change":1405,"volume":1954,"transactions":9,"vwap":245},"2025-08-04",{"date":2002,"open":884,"high":884,"low":2003,"close":264,"change":897,"percent_change":2004,"volume":2005,"transactions":9,"vwap":264},"2025-08-01",38.080002,-1.72,14500,{"date":2007,"open":1339,"high":706,"low":2008,"close":2008,"change":2009,"percent_change":2010,"volume":794,"transactions":9,"vwap":2008},"2025-07-31",39.049999,-0.256,-0.65,{"date":2012,"open":752,"high":1454,"low":2013,"close":2013,"change":2014,"percent_change":591,"volume":825,"transactions":9,"vwap":2013},"2025-07-30",39.306,-0.112,{"date":2016,"open":616,"high":557,"low":2017,"close":2018,"change":2019,"percent_change":1394,"volume":1105,"transactions":9,"vwap":2018},"2025-07-29",39.415,39.418,-0.152,{"date":2021,"open":721,"high":752,"low":2022,"close":350,"change":2023,"percent_change":189,"volume":1098,"transactions":9,"vwap":350},"2025-07-28",39.475,0.04,{"date":2025,"open":371,"high":1526,"low":2026,"close":1526,"change":2027,"percent_change":708,"volume":1515,"transactions":9,"vwap":1526},"2025-07-25",39.342,0.135,{"date":2029,"open":696,"high":363,"low":2030,"close":2030,"change":2031,"percent_change":743,"volume":1967,"transactions":9,"vwap":2030},"2025-07-24",39.395,-0.196,{"date":2033,"open":2034,"high":2035,"low":642,"close":2035,"change":2036,"percent_change":1387,"volume":2037,"transactions":9,"vwap":2035},"2025-07-23",39.483,39.591,0.294,5200,{"date":2039,"open":821,"high":753,"low":821,"close":1952,"change":2040,"percent_change":1069,"volume":1846,"transactions":9,"vwap":1952},"2025-07-22",0.227,{"date":2042,"open":726,"high":1543,"low":323,"close":323,"change":208,"percent_change":1405,"volume":1899,"transactions":9,"vwap":323},"2025-07-21",{"date":2044,"open":374,"high":374,"low":2045,"close":907,"change":1044,"percent_change":1416,"volume":1512,"transactions":9,"vwap":907},"2025-07-18",39.108,{"date":2047,"open":1391,"high":1943,"low":361,"close":2048,"change":973,"percent_change":973,"volume":1236,"transactions":9,"vwap":2048},"2025-07-17",39.285,{"date":2050,"open":1391,"high":1391,"low":713,"close":2048,"change":199,"percent_change":238,"volume":2051,"transactions":9,"vwap":2048},"2025-07-16",2600,{"date":2053,"open":740,"high":741,"low":915,"close":1557,"change":2054,"percent_change":1439,"volume":2037,"transactions":9,"vwap":1557},"2025-07-15",-0.027,{"date":2056,"open":741,"high":741,"low":2057,"close":2058,"change":2059,"percent_change":792,"volume":1523,"transactions":9,"vwap":2058},"2025-07-14",39.203,39.282,0.037,{"date":2061,"open":361,"high":2062,"low":732,"close":807,"change":2063,"percent_change":2023,"volume":1070,"transactions":9,"vwap":807},"2025-07-11",39.263,0.016,{"date":2065,"open":1552,"high":361,"low":588,"close":2066,"change":2067,"percent_change":316,"volume":1954,"transactions":9,"vwap":2066},"2025-07-10",39.229,0.028,{"date":2069,"open":915,"high":915,"low":2070,"close":2071,"change":2072,"percent_change":267,"volume":2073,"transactions":9,"vwap":2071},"2025-07-09",39.141,39.201,0.111,1800,{"date":2075,"open":1339,"high":1467,"low":731,"close":731,"change":2076,"percent_change":257,"volume":818,"transactions":9,"vwap":731},"2025-07-08",0.054,{"date":2078,"open":923,"high":1467,"low":2079,"close":2080,"change":2081,"percent_change":354,"volume":979,"transactions":9,"vwap":2080},"2025-07-07",38.99,39.035999,-0.062,{"date":2083,"open":1381,"high":1489,"low":1381,"close":2084,"change":2085,"percent_change":189,"volume":1940,"transactions":9,"vwap":2084},"2025-07-03",39.098,0.038,{"date":2087,"open":1584,"high":2088,"low":1584,"close":2088,"change":2089,"percent_change":898,"volume":1318,"transactions":9,"vwap":2088},"2025-07-02",39.060001,-0.678,{"date":2091,"open":556,"high":784,"low":727,"close":2092,"change":2093,"percent_change":2094,"volume":1986,"transactions":9,"vwap":2092},"2025-07-01",39.738,0.116,0.29,{"date":2096,"open":739,"high":783,"low":2097,"close":2098,"change":2099,"percent_change":198,"volume":744,"transactions":9,"vwap":2098},"2025-06-30",39.573,39.622,0.002,{"date":2101,"open":739,"high":1412,"low":721,"close":556,"change":229,"percent_change":178,"volume":1082,"transactions":9,"vwap":556},"2025-06-27",{"date":2103,"open":1623,"high":2104,"low":1623,"close":350,"change":2105,"percent_change":132,"volume":1899,"transactions":9,"vwap":350},"2025-06-26",39.705,0.305,{"date":2107,"open":1543,"high":1543,"low":2108,"close":2108,"change":2109,"percent_change":355,"volume":1515,"transactions":9,"vwap":2108},"2025-06-25",39.265,-0.159,{"date":2111,"open":706,"high":391,"low":2112,"close":2113,"change":2114,"percent_change":2115,"volume":825,"transactions":9,"vwap":2113},"2025-06-24",39.309,39.424,0.244,0.62,{"date":2117,"open":2118,"high":588,"low":1476,"close":588,"change":2119,"percent_change":1580,"volume":2120,"transactions":9,"vwap":588},"2025-06-23",38.75,0.321,3800,{"date":2122,"open":2123,"high":922,"low":1481,"close":1481,"change":2124,"percent_change":325,"volume":2125,"transactions":9,"vwap":1481},"2025-06-20",38.999,-0.016,1600,{"date":2127,"open":2128,"high":2079,"low":2128,"close":2129,"change":2130,"percent_change":1218,"volume":2051,"transactions":9,"vwap":2129},"2025-06-18",38.6,38.875,0.249,{"date":2132,"open":1279,"high":1279,"low":2133,"close":2133,"change":2134,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2133},"2025-06-17",38.626,-0.354,-0.91,500,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":1230,"percent_change":2143,"volume":881,"transactions":9,"vwap":2142},"2025-06-16",38.891,39.0050011,38.89,38.98,1.12,{"date":2145,"open":837,"high":1341,"low":2146,"close":294,"change":1486,"percent_change":2147,"volume":969,"transactions":9,"vwap":294},"2025-06-13",38.515,-1.05,{"date":2149,"open":2141,"high":2150,"low":1989,"close":2150,"change":1459,"percent_change":229,"volume":1581,"transactions":9,"vwap":2150},"2025-06-12",38.96,{"date":2152,"open":734,"high":734,"low":2153,"close":2153,"change":2154,"percent_change":824,"volume":1998,"transactions":9,"vwap":2153},"2025-06-11",38.941,-0.011,{"date":2156,"open":2079,"high":2079,"low":2157,"close":2157,"change":2158,"percent_change":1620,"volume":2159,"transactions":9,"vwap":2157},"2025-06-10",38.952,0.162,2700,{"date":2161,"open":2162,"high":2162,"low":2163,"close":2163,"change":1812,"percent_change":267,"volume":1520,"transactions":9,"vwap":2163},"2025-06-09",38.95,38.79,{"date":2165,"open":2166,"high":2166,"low":2167,"close":2168,"change":147,"percent_change":1367,"volume":2169,"transactions":9,"vwap":2168},"2025-06-06",39.102,38.59,38.68,5000,{"date":2171,"open":983,"high":2172,"low":226,"close":889,"change":2173,"percent_change":2023,"volume":1581,"transactions":9,"vwap":889},"2025-06-05",38.44,0.014,{"date":2175,"open":943,"high":255,"low":2176,"close":2177,"change":973,"percent_change":973,"volume":2178,"transactions":9,"vwap":2177},"2025-06-04",38.28,38.286,4300,{"date":2180,"open":227,"high":991,"low":227,"close":2177,"change":1405,"percent_change":1834,"volume":1523,"transactions":9,"vwap":2177},"2025-06-03",{"date":2182,"open":303,"high":2183,"low":245,"close":2184,"change":1064,"percent_change":824,"volume":2185,"transactions":9,"vwap":2184},"2025-06-02",38.533,38.516,7800,{"date":2187,"open":2176,"high":2188,"low":226,"close":2189,"change":198,"percent_change":199,"volume":1092,"transactions":9,"vwap":2189},"2025-05-30",38.557,38.529,{"date":2191,"open":294,"high":2192,"low":273,"close":2193,"change":2194,"percent_change":267,"volume":2051,"transactions":9,"vwap":2193},"2025-05-29",38.56,38.519,0.106,{"date":2196,"open":332,"high":332,"low":2197,"close":2197,"change":2198,"percent_change":856,"volume":2199,"transactions":9,"vwap":2197},"2025-05-28",38.413,-0.225,5700,{"date":2201,"open":324,"high":2202,"low":324,"close":2203,"change":2204,"percent_change":2205,"volume":1967,"transactions":9,"vwap":2203},"2025-05-27",38.71,38.638,0.736,1.94,{"date":2207,"open":954,"high":196,"low":954,"close":2208,"change":2209,"percent_change":1176,"volume":2051,"transactions":9,"vwap":2208},"2025-05-23",37.902,-0.133,{"date":2211,"open":205,"high":1068,"low":2212,"close":2213,"change":2214,"percent_change":429,"volume":2215,"transactions":9,"vwap":2213},"2025-05-22",37.871,38.035,0.007,1400,{"date":2217,"open":2218,"high":2192,"low":1076,"close":2219,"change":2220,"percent_change":2221,"volume":1818,"transactions":9,"vwap":2219},"2025-05-21",38.5,38.028,-0.708,-1.83,{"date":2223,"open":2224,"high":1341,"low":2225,"close":2225,"change":978,"percent_change":199,"volume":1729,"transactions":9,"vwap":2225},"2025-05-20",38.77,38.736,{"date":2227,"open":1371,"high":2228,"low":972,"close":2229,"change":1949,"percent_change":354,"volume":963,"transactions":9,"vwap":2229},"2025-05-19",38.73,38.725,{"date":2231,"open":2168,"high":1584,"low":2128,"close":2232,"change":1029,"percent_change":1030,"volume":1986,"transactions":9,"vwap":2232},"2025-05-16",38.788,{"date":2234,"open":1377,"high":1377,"low":2128,"close":254,"change":1197,"percent_change":112,"volume":2235,"transactions":9,"vwap":254},"2025-05-15",2200,{"date":2237,"open":1603,"high":1603,"low":2238,"close":2239,"change":2240,"percent_change":198,"volume":2125,"transactions":9,"vwap":2239},"2025-05-14",38.628,38.632,0.004,{"date":2242,"open":1377,"high":1377,"low":2128,"close":2238,"change":992,"percent_change":429,"volume":2120,"transactions":9,"vwap":2238},"2025-05-13",{"date":2244,"open":1279,"high":1279,"low":253,"close":2245,"change":364,"percent_change":872,"volume":2246,"transactions":9,"vwap":2245},"2025-05-12",38.62,7000,{"date":2248,"open":2192,"high":2192,"low":2218,"close":2218,"change":2023,"percent_change":189,"volume":2215,"transactions":9,"vwap":2218},"2025-05-09",{"date":2250,"open":943,"high":1371,"low":943,"close":2251,"change":926,"percent_change":1060,"volume":1899,"transactions":9,"vwap":2251},"2025-05-08",38.46,{"date":2253,"open":982,"high":293,"low":2254,"close":982,"change":2255,"percent_change":529,"volume":1503,"transactions":9,"vwap":982},"2025-05-07",38.241,0.072,{"date":2257,"open":2176,"high":293,"low":2258,"close":2258,"change":1253,"percent_change":401,"volume":2215,"transactions":9,"vwap":2258},"2025-05-06",38.238,{"date":2260,"open":991,"high":303,"low":2261,"close":2261,"change":1197,"percent_change":112,"volume":2125,"transactions":9,"vwap":2261},"2025-05-05",38.318,{"date":2263,"open":860,"high":303,"low":860,"close":891,"change":2264,"percent_change":1373,"volume":1927,"transactions":9,"vwap":891},"2025-05-02",-0.461,{"date":2266,"open":2163,"high":1285,"low":2118,"close":2267,"change":2268,"percent_change":152,"volume":2125,"transactions":9,"vwap":2267},"2025-05-01",38.781,0.136,{"date":2270,"open":891,"high":2271,"low":891,"close":2271,"change":2272,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2271},"2025-04-30",38.645,-0.042,-0.11,1300,{"date":2276,"open":2128,"high":1028,"low":2218,"close":2277,"change":2278,"percent_change":267,"volume":1986,"transactions":9,"vwap":2277},"2025-04-29",38.687,0.107,{"date":2280,"open":2192,"high":2281,"low":264,"close":843,"change":2282,"percent_change":708,"volume":2283,"transactions":9,"vwap":843},"2025-04-28",38.606,0.132,1200,{"date":2285,"open":982,"high":852,"low":1009,"close":2286,"change":238,"percent_change":384,"volume":1520,"transactions":9,"vwap":2286},"2025-04-25",38.448,{"date":2288,"open":215,"high":2289,"low":215,"close":2289,"change":2290,"percent_change":2291,"volume":1503,"transactions":9,"vwap":2289},"2025-04-24",38.368,0.396,1.04,{"date":2293,"open":1009,"high":1009,"low":2294,"close":2294,"change":2295,"percent_change":1367,"volume":1729,"transactions":9,"vwap":2294},"2025-04-23",37.972,0.372,{"date":179,"open":1229,"high":2297,"low":1229,"close":2297,"change":793,"percent_change":2115,"volume":2274,"transactions":9,"vwap":2297},37.6]