[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MOOD":3,"homepage-market-summary":28,"stock-historical-MOOD":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MOOD","2026-10-05",{"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},"Relative Sentiment Tactical Allocation ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.3436,0.15457,"Annual",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":19,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},44.9899,44.855,45.02,44.7904,0.1995,0.45,17032.349476,35.972,20981.11436459761,99.7,1044,{"status":29,"indices":30,"watchlist":72,"sectors":95,"benchmarks":150},"success",[31,38,45,52,59,65],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":36,"is_up":11,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[73,80,88],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":86,"sparkline":87,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[96,101,106,111,116,121,126,131,136,141,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",0.56,200.93,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.73,53.88,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.99,63.44,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",1.31,49.5,{"name":137,"etf":138,"change":139,"price":140,"is_up":86},"Real Estate","XLRE",-0.34,40.67,{"name":142,"etf":143,"change":114,"price":144,"is_up":11},"Utilities","XLU",39.97,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",1.17,111.61,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":157,"name":158,"price":159,"change":160,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":162,"name":163,"price":164,"change":165,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":167,"name":168,"price":169,"change":36,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":19,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},31.01,16450,6004359.705514,45.04,"2025-04-23",[181,184,194,205,215,226,235,244,252,260,269,278,287,296,307,316,323,332,341,351,359,370,378,386,393,403,411,418,425,434,442,451,460,470,479,487,495,503,511,518,527,537,546,554,565,574,584,593,600,610,619,630,639,648,656,665,675,686,695,706,715,720,727,734,739,748,755,759,766,773,779,786,794,802,809,816,823,828,834,842,849,857,864,870,877,884,892,901,907,913,920,925,932,938,946,952,960,969,977,984,993,1001,1007,1012,1019,1025,1033,1042,1046,1055,1064,1072,1078,1086,1093,1098,1104,1112,1117,1124,1132,1140,1149,1156,1163,1171,1178,1185,1191,1197,1205,1213,1220,1227,1235,1243,1251,1258,1265,1272,1278,1284,1291,1298,1305,1311,1319,1326,1333,1339,1346,1353,1358,1363,1371,1378,1385,1391,1399,1406,1414,1419,1425,1431,1437,1445,1453,1460,1466,1474,1481,1488,1493,1500,1505,1508,1515,1521,1527,1534,1542,1548,1556,1563,1571,1577,1585,1593,1600,1607,1613,1620,1626,1633,1639,1646,1653,1662,1669,1676,1681,1687,1693,1702,1708,1714,1721,1728,1734,1740,1747,1754,1760,1767,1774,1782,1788,1795,1802,1811,1819,1827,1836,1843,1850,1856,1865,1874,1882,1890,1896,1902,1906,1912,1917,1923,1929,1936,1942,1947,1953,1960,1966,1973,1981,1988,1995,2001,2007,2013,2018,2024,2030,2037,2043,2049,2057,2064,2070,2075,2079,2086,2094,2099,2107,2111,2118,2126,2132,2138,2145,2151,2157,2163,2169,2177,2182,2186,2191,2197,2203,2208,2215,2221,2226,2230,2234,2242,2248,2253,2260,2266,2273,2278,2282,2289,2297,2303,2311,2316,2323,2328,2334,2341,2346,2349,2355,2362,2369,2375,2380,2386,2392,2397,2402,2408,2412,2416,2422,2429,2438,2444,2450,2456,2461,2465,2469,2475,2479,2483,2490,2496,2501,2506,2512,2516,2524,2529,2536,2542,2548,2554,2560,2565,2571,2576,2581,2584,2588,2592,2598,2604,2606,2611,2616,2620,2625,2632,2637,2643,2648,2655,2658,2662,2668],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},144,44.9492,{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-02",44.84,44.87,44.77,0.1407,0.32,66747.788389,210,44.7985,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-01",44.6,44.68,44.51,44.6497,0.0833,0.19,88870.6494,123,44.6581,{"date":206,"open":207,"high":208,"low":209,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-30",44.64,44.69,44.5664,-0.0208,-0.05,16693.152236,177,44.65,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-29",44.6096,44.62,44.53,44.5872,0.0222,0.05,68604.9505,127,44.5488,{"date":227,"open":188,"high":188,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-28",44.54,44.565,-0.125,-0.28,96457.0647,238,44.5797,{"date":236,"open":237,"high":238,"low":237,"close":208,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-25",44.66,44.71,0.0063,0.01,27713.7267,105,44.6861,{"date":245,"open":246,"high":238,"low":196,"close":247,"change":248,"percent_change":222,"volume":249,"transactions":250,"vwap":251},"2026-09-24",44.625,44.6837,0.0237,9768.6381,102,44.6391,{"date":253,"open":254,"high":255,"low":254,"close":237,"change":256,"percent_change":257,"volume":258,"transactions":49,"vwap":259},"2026-09-23",44.63,44.6832,-0.0649,-0.15,7510.089744,44.6578,{"date":261,"open":197,"high":262,"low":197,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",44.7599,44.7249,0.0449,0.1,12076.206404,79,44.7175,{"date":270,"open":196,"high":271,"low":272,"close":197,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",44.6999,44.536,0.1862,0.42,12076.7093,124,44.595,{"date":279,"open":280,"high":281,"low":282,"close":281,"change":283,"percent_change":129,"volume":284,"transactions":285,"vwap":286},"2026-09-18",44.48,44.4938,44.43,0.0388,18091.5253,117,44.4704,{"date":288,"open":280,"high":280,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",44.42,44.455,0.13,0.29,65483.927,140,44.4563,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",44.39,44.41,44.3,44.325,0.015,0.03,10103.0384,106,44.3492,{"date":308,"open":309,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":242,"vwap":315},"2026-09-15",44.4,44.27,44.31,-0.0732,-0.16,7278.2993,44.2772,{"date":317,"open":311,"high":299,"low":311,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":49,"vwap":322},"2026-09-14",44.3832,-0.0399,-0.09,5508.146447,44.376,{"date":324,"open":325,"high":325,"low":326,"close":327,"change":328,"percent_change":114,"volume":329,"transactions":330,"vwap":331},"2026-09-11",44.45,44.386,44.4231,0.1531,742.7425,53,44.4266,{"date":333,"open":311,"high":334,"low":335,"close":310,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-10",44.3158,44.24,-0.08,-0.18,37290.5678,111,44.2841,{"date":342,"open":343,"high":344,"low":345,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-09",44.37,44.38,44.35,-0.0894,-0.2,8554.2662,85,44.3711,{"date":352,"open":196,"high":196,"low":353,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-08",44.4394,-0.1206,-0.27,37625.920779,188,44.4654,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-04",44.57,44.58,44.5,44.56,-0.03,-0.07,94636.582453,115,44.5366,{"date":371,"open":280,"high":254,"low":280,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-03",44.59,0.12,0.27,11983.261018,96,44.5642,{"date":379,"open":186,"high":186,"low":298,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-02",44.47,0.07,0.16,21421.511866,240,44.5125,{"date":387,"open":325,"high":388,"low":344,"close":309,"change":389,"percent_change":355,"volume":390,"transactions":391,"vwap":392},"2026-09-01",44.4949,-0.122,89723.540441,168,44.3977,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":376,"vwap":402},"2026-08-31",44.5001,44.55,44.4701,44.522,-0.0633,-0.14,6992.974259,44.512,{"date":404,"open":246,"high":405,"low":364,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":217},"2026-08-28",44.6699,44.5853,-0.0247,-0.06,7578.8443,148,{"date":412,"open":218,"high":413,"low":362,"close":414,"change":415,"percent_change":382,"volume":416,"transactions":330,"vwap":417},"2026-08-27",44.6365,44.61,0.0734,1925.714743,44.6044,{"date":419,"open":228,"high":228,"low":363,"close":369,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-26",0.0016,0,28954.834431,76,44.5337,{"date":426,"open":228,"high":228,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-25",44.46,44.535,0.1161,0.26,128557.750456,83,44.5073,{"date":435,"open":344,"high":325,"low":343,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-24",44.4189,0.049,0.11,6334.550842,103,44.4103,{"date":443,"open":444,"high":289,"low":445,"close":446,"change":447,"percent_change":382,"volume":448,"transactions":449,"vwap":450},"2026-08-21",44.375,44.3401,44.3699,0.0726,16547.806037,107,44.3788,{"date":452,"open":343,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":203,"vwap":459},"2026-08-20",44.4127,44.2853,44.2973,-0.1612,-0.36,7724.6256,44.3448,{"date":461,"open":380,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-19",44.5527,44.44,44.4585,0.113,0.25,12755.768867,88,44.4811,{"date":471,"open":472,"high":343,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-18",44.34,44.3455,-0.1688,-0.38,2697.6248,74,44.366,{"date":480,"open":277,"high":254,"low":481,"close":482,"change":483,"percent_change":231,"volume":484,"transactions":485,"vwap":486},"2026-08-17",44.5101,44.5143,-0.1237,10647.919508,208,44.5696,{"date":488,"open":207,"high":489,"low":361,"close":490,"change":491,"percent_change":50,"volume":492,"transactions":493,"vwap":494},"2026-08-14",44.6765,44.638,0.078,20010.0463,110,44.6366,{"date":496,"open":497,"high":372,"low":363,"close":364,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-13",44.5251,0.1026,0.23,27115.69088,128,44.5477,{"date":504,"open":289,"high":228,"low":289,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-12",44.4574,0.1444,0.33,3057.7756,65,44.4917,{"date":512,"open":345,"high":290,"low":513,"close":513,"change":514,"percent_change":303,"volume":515,"transactions":516,"vwap":517},"2026-08-11",44.313,0.013,25837.7143,120,44.3587,{"date":519,"open":520,"high":300,"low":521,"close":300,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-10",44.2,44.185,0.2851,0.65,5867.712542,86,44.2156,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":339,"vwap":536},"2026-08-07",43.97,44.08,43.955,44.0149,0.1482,0.34,8208.5577,44.0239,{"date":538,"open":539,"high":540,"low":541,"close":541,"change":542,"percent_change":408,"volume":543,"transactions":544,"vwap":545},"2026-08-06",43.8988,43.92,43.8667,-0.0278,8342.909765,92,43.9078,{"date":547,"open":548,"high":549,"low":550,"close":550,"change":551,"percent_change":347,"volume":552,"transactions":276,"vwap":553},"2026-08-05",44.06,44.11,43.8945,-0.0876,15747.1451,44.0113,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-04",43.64,43.99,43.6,43.9821,0.3321,0.76,24726.492,130,43.8119,{"date":566,"open":567,"high":568,"low":569,"close":568,"change":570,"percent_change":571,"volume":572,"transactions":368,"vwap":573},"2026-08-03",43.44,43.65,43.41,0.1223,0.28,26814.7084,43.6011,{"date":575,"open":576,"high":577,"low":576,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-07-31",43.4,43.56,43.5277,0.0177,0.04,31140.796616,94,43.5144,{"date":585,"open":586,"high":587,"low":588,"close":587,"change":589,"percent_change":590,"volume":591,"transactions":330,"vwap":592},"2026-07-30",43.35,43.51,43.33,0.3382,0.78,15783.1532,43.4336,{"date":594,"open":576,"high":569,"low":595,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":468,"vwap":599},"2026-07-29",43.1718,-0.2199,-0.51,8528.086115,43.297,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":355,"volume":607,"transactions":608,"vwap":609},"2026-07-28",43.3799,43.5,43.34,43.3917,-0.1161,5045.0289,104,43.3952,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":336,"volume":617,"transactions":468,"vwap":618},"2026-07-27",43.52,43.5312,43.4302,43.5078,-0.033,5816.36696,43.4914,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-24",43.54,43.71,43.49,43.5408,-0.0039,-0.01,8192.9292,81,43.5984,{"date":631,"open":577,"high":568,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-23",43.48,43.5447,-0.3013,-0.69,4280.2832,78,43.5674,{"date":640,"open":641,"high":540,"low":642,"close":643,"change":644,"percent_change":373,"volume":645,"transactions":646,"vwap":647},"2026-07-22",43.89,43.82,43.846,0.0509,7571.764386,100,43.8665,{"date":649,"open":650,"high":651,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":509,"vwap":655},"2026-07-21",43.5627,43.7951,0.4466,1.03,3706.3182,43.6977,{"date":657,"open":658,"high":659,"low":660,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":516,"vwap":664},"2026-07-20",43.57,43.58,43.3485,-0.1146,-0.26,46832.9097,43.4454,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":628,"vwap":674},"2026-07-17",43.12,43.5899,43.03,43.4631,-0.1325,-0.3,4891.351,43.3069,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-16",43.66,43.735,43.59,43.5956,-0.2269,-0.52,12745.360091,137,43.6561,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":129,"volume":693,"transactions":684,"vwap":694},"2026-07-15",43.84,43.88,43.595,43.8225,0.038,8747.571114,43.7871,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-14",43.7296,43.835,43.68,43.7845,0.2493,0.57,26135.184,173,43.7423,{"date":707,"open":567,"high":708,"low":567,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-13",43.7,43.5352,-0.2798,-0.64,14400.781949,151,43.6235,{"date":716,"open":677,"high":688,"low":677,"close":717,"change":718,"percent_change":50,"volume":719,"transactions":9,"vwap":717},"2026-07-10",43.815,0.08,22000,{"date":721,"open":722,"high":723,"low":658,"close":678,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":678},"2026-07-09",43.63,43.8,0.256,0.59,7600,{"date":728,"open":729,"high":730,"low":731,"close":730,"change":732,"percent_change":662,"volume":733,"transactions":9,"vwap":730},"2026-07-08",43.39,43.479,43.25,-0.115,14700,{"date":735,"open":723,"high":723,"low":577,"close":736,"change":475,"percent_change":737,"volume":738,"transactions":9,"vwap":736},"2026-07-07",43.594,-0.86,9000,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-07-06",43.91,43.98,43.872,43.974,0.393,0.9,7400,{"date":749,"open":750,"high":688,"low":751,"close":752,"change":753,"percent_change":374,"volume":754,"transactions":9,"vwap":752},"2026-07-02",43.79,43.43,43.581,0.118,8400,{"date":756,"open":632,"high":677,"low":567,"close":757,"change":336,"percent_change":337,"volume":758,"transactions":9,"vwap":757},"2026-07-01",43.463,25500,{"date":760,"open":567,"high":658,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-06-30",43.42,43.543,0.174,0.4,9900,{"date":767,"open":768,"high":729,"low":769,"close":770,"change":771,"percent_change":534,"volume":772,"transactions":9,"vwap":770},"2026-06-29",43.22,43.099998,43.369,0.146,21500,{"date":774,"open":729,"high":729,"low":775,"close":776,"change":777,"percent_change":211,"volume":778,"transactions":9,"vwap":776},"2026-06-26",42.901,43.223,-0.02,45200,{"date":780,"open":567,"high":781,"low":782,"close":783,"change":784,"percent_change":114,"volume":785,"transactions":9,"vwap":783},"2026-06-25",43.45,43.155,43.243,0.152,4400,{"date":787,"open":576,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-06-24",43.511,42.97,43.091,-0.217,-0.5,31400,{"date":795,"open":796,"high":797,"low":796,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-06-23",42.75,43.55,43.308,-0.824,-1.87,15100,{"date":803,"open":804,"high":805,"low":549,"close":806,"change":807,"percent_change":662,"volume":808,"transactions":9,"vwap":806},"2026-06-22",44.21,44.36,44.132,-0.116,11300,{"date":810,"open":811,"high":812,"low":813,"close":812,"change":814,"percent_change":57,"volume":815,"transactions":9,"vwap":812},"2026-06-18",44.13,44.248,44.12,0.459,17400,{"date":817,"open":818,"high":818,"low":819,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-17",44.82,43.789,-0.446,-1.01,51800,{"date":824,"open":228,"high":228,"low":825,"close":825,"change":791,"percent_change":826,"volume":827,"transactions":9,"vwap":825},"2026-06-16",44.235,-0.49,66000,{"date":829,"open":830,"high":361,"low":831,"close":831,"change":832,"percent_change":70,"volume":833,"transactions":9,"vwap":831},"2026-06-15",44.52,44.452,0.6,70100,{"date":835,"open":836,"high":540,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-12",43.76,43.73,43.852,0.178,0.41,17900,{"date":843,"open":844,"high":622,"low":845,"close":846,"change":847,"percent_change":78,"volume":848,"transactions":9,"vwap":846},"2026-06-11",43.19,42.895,43.674,0.905,8600,{"date":850,"open":851,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-10",43.29,42.74,42.769,-0.478,-1.11,10300,{"date":858,"open":859,"high":699,"low":860,"close":861,"change":862,"percent_change":320,"volume":863,"transactions":9,"vwap":861},"2026-06-09",43.62,42.51,43.247,-0.037,8800,{"date":865,"open":558,"high":811,"low":866,"close":867,"change":868,"percent_change":764,"volume":869,"transactions":9,"vwap":867},"2026-06-08",43.28,43.284,0.173,17600,{"date":871,"open":708,"high":708,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-05",43.09,43.111,-0.974,-2.21,19300,{"date":878,"open":879,"high":813,"low":880,"close":881,"change":882,"percent_change":292,"volume":883,"transactions":9,"vwap":881},"2026-06-04",43.885,43.87,44.084999,0.126,18500,{"date":885,"open":886,"high":887,"low":741,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-03",43.95,44.029999,43.959,-0.256,-0.58,12900,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-02",44.126,44.23,44.115,44.215,0.157,0.36,8900,{"date":902,"open":903,"high":903,"low":880,"close":904,"change":905,"percent_change":382,"volume":906,"transactions":9,"vwap":904},"2026-06-01",44.33,44.057999,0.069,16400,{"date":908,"open":909,"high":910,"low":909,"close":911,"change":302,"percent_change":303,"volume":912,"transactions":9,"vwap":911},"2026-05-29",43.78,44.080002,43.989,27400,{"date":914,"open":915,"high":916,"low":917,"close":744,"change":918,"percent_change":374,"volume":919,"transactions":9,"vwap":744},"2026-05-28",43.67,44.02,43.655,0.119,19500,{"date":921,"open":837,"high":540,"low":837,"close":922,"change":923,"percent_change":366,"volume":924,"transactions":9,"vwap":922},"2026-05-27",43.855,-0.032,8300,{"date":926,"open":927,"high":741,"low":836,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-05-26",43.85,43.887,0.494,1.14,6100,{"date":933,"open":934,"high":934,"low":604,"close":935,"change":936,"percent_change":499,"volume":937,"transactions":9,"vwap":935},"2026-05-22",43.74,43.393,0.101,10600,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":22,"volume":945,"transactions":9,"vwap":943},"2026-05-21",43,43.371,42.99,43.292,0.192,5900,{"date":947,"open":948,"high":667,"low":948,"close":769,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":769},"2026-05-20",42.6,0.501,1.18,13300,{"date":953,"open":954,"high":955,"low":954,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-05-19",42.5,42.79,42.599,-0.282,-0.66,19800,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-05-18",42.86,42.96,42.53,42.881,0.024,0.06,8200,{"date":970,"open":971,"high":789,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-05-15",42.84,42.835,42.857,-0.582,-1.34,10500,{"date":978,"open":567,"high":979,"low":980,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-05-14",43.525,43.439,0.097,0.22,9300,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-13",43.23,43.352,43.14,43.342,0.229,0.53,3700,{"date":994,"open":995,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-12",43.38,42.89,43.113,-0.268,-0.62,12800,{"date":1002,"open":1003,"high":632,"low":1003,"close":1004,"change":1005,"percent_change":336,"volume":1006,"transactions":9,"vwap":1004},"2026-05-11",43.27,43.381,-0.034,20400,{"date":1008,"open":769,"high":751,"low":769,"close":1009,"change":1010,"percent_change":1011,"volume":848,"transactions":9,"vwap":1009},"2026-05-08",43.415,0.345,0.8,{"date":1013,"open":623,"high":623,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-07",43.029999,43.07,-0.322,-0.74,19600,{"date":1020,"open":844,"high":1021,"low":1022,"close":1021,"change":1023,"percent_change":1024,"volume":1006,"transactions":9,"vwap":1021},"2026-05-06",43.392,43.17,0.621,1.45,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":43,"volume":1032,"transactions":9,"vwap":1030},"2026-05-05",42.8,42.805,42.63,42.771,0.369,16700,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-04",42.62,42.649,42.36,42.402,-0.228,-0.53,23000,{"date":1043,"open":852,"high":852,"low":1029,"close":1029,"change":1044,"percent_change":50,"volume":1045,"transactions":9,"vwap":1029},"2026-05-01",0.075,18000,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-04-30",42.45,42.59,42.27,42.555,0.437,1.04,14400,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-04-29",42.195,42.21,42.080002,42.118,-0.169,-0.4,7900,{"date":1065,"open":1066,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-04-28",42.3,42.18,42.287,-0.158,-0.37,8700,{"date":1073,"open":1074,"high":964,"low":1075,"close":1076,"change":1077,"percent_change":257,"volume":1000,"transactions":9,"vwap":1076},"2026-04-27",42.495,42.39,42.445,-0.062,{"date":1079,"open":1080,"high":1081,"low":1080,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-04-24",42.31,42.52,42.507,0.228,0.54,24700,{"date":1087,"open":1037,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":231,"volume":1092,"transactions":9,"vwap":1090},"2026-04-23",42.42,42.060001,42.279,-0.117,9700,{"date":1094,"open":964,"high":964,"low":1095,"close":1096,"change":899,"percent_change":1097,"volume":733,"transactions":9,"vwap":1096},"2026-04-22",42.33,42.396,0.86,{"date":1099,"open":1066,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":792,"volume":1092,"transactions":9,"vwap":1102},"2026-04-21",42.301,42.0099983,42.035999,-0.213,{"date":1105,"open":1106,"high":1107,"low":1067,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-04-20",42.26,42.285,42.249,-0.074,-0.17,14200,{"date":1113,"open":1089,"high":1088,"low":1089,"close":1114,"change":1115,"percent_change":119,"volume":1116,"transactions":9,"vwap":1114},"2026-04-17",42.323,0.265,25100,{"date":1118,"open":1119,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":50,"volume":1123,"transactions":9,"vwap":1121},"2026-04-16",42.22,42.02,42.057999,0.077,12600,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":355,"volume":1131,"transactions":9,"vwap":1129},"2026-04-15",42,42.049999,41.925,41.981,-0.112,31100,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1135,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1135},"2026-04-14",41.99,42.092999,41.87,0.353,0.85,34300,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-04-13",41.56,41.77,41.51,41.74,0.128,0.31,12400,{"date":1150,"open":1145,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":211,"volume":1155,"transactions":9,"vwap":1153},"2026-04-10",41.75,41.57,41.612,-0.019,17500,{"date":1157,"open":1158,"high":1159,"low":1142,"close":1160,"change":1161,"percent_change":718,"volume":1162,"transactions":9,"vwap":1160},"2026-04-09",41.681,41.71,41.631,0.034,20900,{"date":1164,"open":1165,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-04-08",41.81,41.41,41.597,0.381,0.92,26700,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1174,"change":1176,"percent_change":50,"volume":1177,"transactions":9,"vwap":1174},"2026-04-07",41.14,41.216,40.94,0.074,3200,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":50,"volume":754,"transactions":9,"vwap":1183},"2026-04-06",41.044998,41.182,41,41.142,0.072,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1188,"change":777,"percent_change":211,"volume":1190,"transactions":9,"vwap":1188},"2026-04-02",40.9,41.07,40.89,4100,{"date":1192,"open":1193,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":165,"volume":1063,"transactions":9,"vwap":1195},"2026-04-01",41.33,41.02,41.09,0.084,{"date":1198,"open":1199,"high":1200,"low":1199,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-03-31",40.675,41.0099983,41.0060005,0.698,1.73,16300,{"date":1206,"open":1207,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-03-30",41.080002,40.18,40.308,-0.044,-0.11,20700,{"date":1214,"open":1215,"high":1216,"low":1215,"close":1217,"change":1218,"percent_change":155,"volume":1219,"transactions":9,"vwap":1217},"2026-03-27",40.099998,40.51,40.352,0.268,94700,{"date":1221,"open":1222,"high":1222,"low":1223,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-03-26",40.5,40.084,-0.595,-1.46,19200,{"date":1228,"open":1229,"high":1230,"low":1229,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-03-25",40.53,40.82,40.679,0.39,0.97,18200,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":201,"volume":1242,"transactions":9,"vwap":1240},"2026-03-24",40.43,40.468,40.035,40.289,0.076,17100,{"date":1244,"open":1245,"high":1237,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-03-23",40.26,40.02,40.213,0.277,0.69,13600,{"date":1252,"open":1253,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":848,"transactions":9,"vwap":1255},"2026-03-20",40.98,39.88,39.936,-0.702,-1.73,{"date":1259,"open":1260,"high":1261,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-03-19",40,40.638,-0.408,-0.99,33400,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1269,"change":1270,"percent_change":1271,"volume":1063,"transactions":9,"vwap":1269},"2026-03-18",41.11,41.35,41.046001,-0.654,-1.57,{"date":1273,"open":1127,"high":1127,"low":1274,"close":1275,"change":1276,"percent_change":507,"volume":1277,"transactions":9,"vwap":1275},"2026-03-17",41.645,41.7,0.136,18700,{"date":1279,"open":1193,"high":1280,"low":1193,"close":1281,"change":1282,"percent_change":702,"volume":1283,"transactions":9,"vwap":1281},"2026-03-16",41.704,41.564,0.234,13800,{"date":1285,"open":1286,"high":1286,"low":1287,"close":1193,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1193},"2026-03-13",41.85,41.29,-0.472,-1.13,7800,{"date":1292,"open":1293,"high":1293,"low":1294,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-03-12",42.4,41.802,-0.467,-1.1,14000,{"date":1299,"open":1106,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":257,"volume":1304,"transactions":9,"vwap":1302},"2026-03-11",42.302,42.0089989,42.269,-0.065,12200,{"date":1306,"open":1307,"high":796,"low":1095,"close":1308,"change":1309,"percent_change":374,"volume":1310,"transactions":9,"vwap":1308},"2026-03-10",42.41,42.334,0.112,24300,{"date":1312,"open":1313,"high":1314,"low":1166,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-03-09",41.64,42.25,42.222,0.198,0.47,28400,{"date":1320,"open":1321,"high":1119,"low":1322,"close":1323,"change":1324,"percent_change":347,"volume":1325,"transactions":9,"vwap":1323},"2026-03-06",41.83,41.63,42.023998,-0.084,24200,{"date":1327,"open":1328,"high":1328,"low":1321,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-03-05",42.78,42.108,-0.539,-1.26,24000,{"date":1334,"open":1335,"high":1335,"low":1037,"close":1336,"change":1337,"percent_change":1338,"volume":951,"transactions":9,"vwap":1336},"2026-03-04",42.87,42.647,0.313,0.74,{"date":1340,"open":1341,"high":1341,"low":1342,"close":1308,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1308},"2026-03-03",42.76,41.76,-1.257,-2.88,17700,{"date":1347,"open":1348,"high":722,"low":1349,"close":1350,"change":1351,"percent_change":366,"volume":1352,"transactions":9,"vwap":1350},"2026-03-02",43.47,43.24,43.591,-0.029,58100,{"date":1354,"open":1355,"high":677,"low":1355,"close":859,"change":466,"percent_change":1356,"volume":1357,"transactions":9,"vwap":859},"2026-02-27",43.37,0.58,92500,{"date":1359,"open":1360,"high":1355,"low":1361,"close":1355,"change":1362,"percent_change":1232,"volume":801,"transactions":9,"vwap":1355},"2026-02-26",42.93,42.9,0.17,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1232,"volume":1370,"transactions":9,"vwap":1368},"2026-02-25",43.229,43.75,43.131,43.2,0.169,32600,{"date":1372,"open":1373,"high":667,"low":1374,"close":1375,"change":1376,"percent_change":201,"volume":1377,"transactions":9,"vwap":1375},"2026-02-24",42.995,42.61,43.030998,0.081,84300,{"date":1379,"open":1380,"high":1381,"low":1380,"close":1382,"change":1383,"percent_change":725,"volume":1384,"transactions":9,"vwap":1382},"2026-02-23",42.7,43.049999,42.95,0.253,124100,{"date":1386,"open":1106,"high":1387,"low":1106,"close":1388,"change":1389,"percent_change":653,"volume":1390,"transactions":9,"vwap":1388},"2026-02-20",42.725,42.697,0.436,122400,{"date":1392,"open":1393,"high":1050,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-02-19",42.19,42.099998,42.261,0.218,0.52,44500,{"date":1400,"open":1165,"high":1401,"low":1165,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-02-18",42.16,42.042999,0.541,1.3,339900,{"date":1407,"open":1408,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-02-17",41.8,41.18,41.502,-0.492,-1.17,42000,{"date":1415,"open":1408,"high":1394,"low":1151,"close":1416,"change":1417,"percent_change":1053,"volume":1418,"transactions":9,"vwap":1416},"2026-02-13",41.994,0.434,31600,{"date":1420,"open":1088,"high":1088,"low":1421,"close":1142,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1142},"2026-02-12",41.55,-0.875,-2.06,8000,{"date":1426,"open":1106,"high":1048,"low":1427,"close":1428,"change":840,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1428},"2026-02-11",42.17,42.435,0.98,27800,{"date":1432,"open":1433,"high":1433,"low":1434,"close":1435,"change":366,"percent_change":1110,"volume":1436,"transactions":9,"vwap":1435},"2026-02-10",42.47,41.93,42.025002,10000,{"date":1438,"open":1439,"high":1440,"low":1439,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-02-09",41.5,42.24,42.095001,0.604,1.46,41400,{"date":1446,"open":1447,"high":1448,"low":1447,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-02-06",40.58,41.53,41.491,0.911,2.24,28000,{"date":1454,"open":1455,"high":1456,"low":1216,"close":1447,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1447},"2026-02-05",40.77,40.995,-0.832,-2.01,42500,{"date":1461,"open":1462,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":303,"volume":951,"transactions":9,"vwap":1464},"2026-02-04",41.79,41.070999,41.412,0.012,{"date":1467,"open":1468,"high":1143,"low":1469,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-02-03",41.3,40.987,41.4,0.692,1.7,17300,{"date":1475,"open":1476,"high":1476,"low":1222,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-02-02",40.84,40.708,-0.422,-1.03,23700,{"date":1482,"open":520,"high":520,"low":1483,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2026-01-30",40.46,41.13,-3.1,-7.01,34500,{"date":1489,"open":345,"high":1490,"low":1328,"close":895,"change":374,"percent_change":1491,"volume":1492,"transactions":9,"vwap":895},"2026-01-29",44.89,0.61,32100,{"date":1494,"open":688,"high":742,"low":1495,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-01-28",43.32,43.96,0.49,1.13,26500,{"date":1501,"open":1502,"high":1348,"low":1341,"close":1348,"change":1084,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1348},"2026-01-27",42.92,1.26,48800,{"date":1506,"open":1328,"high":577,"low":1328,"close":1360,"change":1232,"percent_change":1169,"volume":1507,"transactions":9,"vwap":1360},"2026-01-26",69400,{"date":1509,"open":1059,"high":1510,"low":1059,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2026-01-23",42.578,42.54,0.46,1.09,25900,{"date":1516,"open":1342,"high":1393,"low":1517,"close":1059,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1059},"2026-01-22",41.635,0.666,1.61,25000,{"date":1522,"open":1152,"high":1523,"low":1468,"close":1524,"change":1525,"percent_change":109,"volume":1526,"transactions":9,"vwap":1524},"2026-01-21",41.58,41.414,0.297,38900,{"date":1528,"open":1529,"high":1529,"low":1207,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-01-20",41.52,41.117,0.341,0.84,18600,{"date":1535,"open":1536,"high":1536,"low":1537,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2026-01-16",40.97,40.41,40.776,-0.085,-0.21,12500,{"date":1543,"open":1187,"high":1182,"low":1544,"close":1545,"change":1546,"percent_change":381,"volume":1547,"transactions":9,"vwap":1545},"2026-01-15",40.76,40.861,0.028,13500,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":190,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1553},"2026-01-14",40.787,40.88,40.545,40.833,0.79,23400,{"date":1557,"open":1558,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":1562,"volume":856,"transactions":9,"vwap":1560},"2026-01-13",40.81,40.42,40.513,-0.042,-0.1,{"date":1564,"open":1565,"high":1566,"low":1565,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2026-01-12",40.365,40.63,40.555,0.631,1.58,31200,{"date":1572,"open":1215,"high":1215,"low":1573,"close":1574,"change":1575,"percent_change":124,"volume":1576,"transactions":9,"vwap":1574},"2026-01-09",39.761,39.924,0.391,21700,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":1583,"percent_change":718,"volume":1584,"transactions":9,"vwap":1582},"2026-01-08",39.45,39.57,39.17,39.533,0.033,9600,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":1591,"percent_change":1592,"volume":937,"transactions":9,"vwap":1590},"2026-01-07",39.33,39.54,39.29,39.5,-0.329,-0.83,{"date":1594,"open":1595,"high":1596,"low":1595,"close":1597,"change":1598,"percent_change":70,"volume":1599,"transactions":9,"vwap":1597},"2026-01-06",39.3,39.835,39.829,0.538,16900,{"date":1601,"open":1602,"high":1603,"low":1602,"close":1604,"change":1605,"percent_change":1606,"volume":1148,"transactions":9,"vwap":1604},"2026-01-05",38.68,39.38,39.291,0.728,1.89,{"date":1608,"open":1609,"high":1609,"low":1610,"close":1611,"change":1612,"percent_change":114,"volume":1018,"transactions":9,"vwap":1611},"2026-01-02",38.75,38.35,38.563,0.135,{"date":1614,"open":1615,"high":1615,"low":1616,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2025-12-31",38.87,38.428,-0.376,-0.97,11700,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1624,"change":1583,"percent_change":129,"volume":1625,"transactions":9,"vwap":1624},"2025-12-30",38.85,38.96,38.804,5000,{"date":1627,"open":1628,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":1632,"volume":1452,"transactions":9,"vwap":1630},"2025-12-29",39.23,38.63,38.771,-0.659,-1.67,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1636,"change":114,"percent_change":746,"volume":1638,"transactions":9,"vwap":1636},"2025-12-26",39.312,39.43,39.27,10700,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1642,"change":1644,"percent_change":222,"volume":1645,"transactions":9,"vwap":1642},"2025-12-24",39.02,39.080002,38.92,0.021,3000,{"date":1647,"open":1648,"high":1642,"low":1649,"close":1650,"change":1651,"percent_change":104,"volume":1652,"transactions":9,"vwap":1650},"2025-12-23",38.86,38.815,39.058998,0.283,6400,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2025-12-22",38.791,38.821,38.69,38.776,0.412,1.07,4900,{"date":1663,"open":1664,"high":1664,"low":1665,"close":1666,"change":1667,"percent_change":160,"volume":1668,"transactions":9,"vwap":1666},"2025-12-19",38.53,38.25,38.364,0.334,1700,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":981,"percent_change":430,"volume":1675,"transactions":9,"vwap":1674},"2025-12-18",38.19,38.28,37.995,38.029999,11000,{"date":1677,"open":1678,"high":1678,"low":1679,"close":1680,"change":616,"percent_change":320,"volume":1290,"transactions":9,"vwap":1680},"2025-12-17",38.12,37.912,37.933,{"date":1682,"open":1683,"high":1683,"low":1684,"close":1685,"change":1686,"percent_change":792,"volume":1190,"transactions":9,"vwap":1685},"2025-12-16",38.095001,37.8,37.966,-0.191,{"date":1688,"open":1689,"high":1689,"low":1690,"close":1691,"change":905,"percent_change":50,"volume":1692,"transactions":9,"vwap":1691},"2025-12-15",38.29,38.099998,38.157,6200,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1698},"2025-12-12",38.54,38.55,37.97,38.088001,-0.392,-1.02,12100,{"date":1703,"open":1665,"high":1664,"low":1704,"close":1705,"change":201,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1705},"2025-12-11",38.15,38.48,0.5,5400,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1689,"change":1031,"percent_change":1233,"volume":1713,"transactions":9,"vwap":1689},"2025-12-10",37.931,38.36,37.925,13000,{"date":1715,"open":1716,"high":1716,"low":1717,"close":1718,"change":1719,"percent_change":507,"volume":1720,"transactions":9,"vwap":1718},"2025-12-09",38.14,37.858,37.921,0.123,12700,{"date":1722,"open":1723,"high":1723,"low":1724,"close":1725,"change":1726,"percent_change":1727,"volume":900,"transactions":9,"vwap":1725},"2025-12-08",37.99,37.77,37.798,-0.147,-0.39,{"date":1729,"open":1730,"high":1730,"low":1731,"close":1731,"change":1732,"percent_change":466,"volume":1733,"transactions":9,"vwap":1731},"2025-12-05",38.39,37.945,0.094,7500,{"date":1735,"open":1736,"high":1737,"low":1736,"close":1738,"change":1739,"percent_change":967,"volume":1707,"transactions":9,"vwap":1738},"2025-12-04",37.78,37.89,37.851,0.022,{"date":1741,"open":1742,"high":1743,"low":1742,"close":1744,"change":1745,"percent_change":1746,"volume":1625,"transactions":9,"vwap":1744},"2025-12-03",37.3,37.86,37.829,0.142,0.38,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":1753,"percent_change":265,"volume":1584,"transactions":9,"vwap":1752},"2025-12-02",37.72,37.73,37.61,37.687,0.036,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1758,"change":1539,"percent_change":1759,"volume":765,"transactions":9,"vwap":1758},"2025-12-01",37.75,37.82,37.651,-0.23,{"date":1761,"open":1749,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":109,"volume":1766,"transactions":9,"vwap":1764},"2025-11-28",37.746,37.47,37.736,0.271,9400,{"date":1768,"open":1769,"high":1770,"low":1769,"close":1771,"change":745,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1771},"2025-11-26",37.27,37.52,37.465,1.06,3100,{"date":1775,"open":1776,"high":1777,"low":1776,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2025-11-25",36.812,37.099998,37.071999,0.227,0.62,6600,{"date":1783,"open":1784,"high":1785,"low":1784,"close":1785,"change":1786,"percent_change":1569,"volume":1787,"transactions":9,"vwap":1785},"2025-11-24",36.6,36.845,0.572,1600,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":1794,"percent_change":36,"volume":924,"transactions":9,"vwap":1793},"2025-11-21",36.060001,36.4,36.0099983,36.273,0.239,{"date":1796,"open":1797,"high":1797,"low":1798,"close":1798,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1798},"2025-11-20",36.96,36.034,-0.494,-1.35,6500,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1807},"2025-11-19",36.64,36.8,36.429,36.528,0.054,0.15,4300,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":1817,"percent_change":337,"volume":1818,"transactions":9,"vwap":1816},"2025-11-18",36.5,36.63,36.317,36.474,-0.067,6900,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":1825,"percent_change":1263,"volume":1826,"transactions":9,"vwap":1824},"2025-11-17",36.67,36.9,36.427,36.541,-0.366,5600,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1832},"2025-11-14",37,37.09,36.755,36.907,-0.176,-0.47,10100,{"date":1837,"open":1838,"high":1838,"low":1839,"close":1840,"change":1841,"percent_change":1842,"volume":931,"transactions":9,"vwap":1840},"2025-11-13",37.54,37.080002,37.083,-0.547,-1.45,{"date":1844,"open":1845,"high":1845,"low":1846,"close":1847,"change":1848,"percent_change":1084,"volume":1849,"transactions":9,"vwap":1847},"2025-11-12",37.88,37.49,37.63,0.203,23800,{"date":1851,"open":1852,"high":1763,"low":1853,"close":1854,"change":1855,"percent_change":840,"volume":808,"transactions":9,"vwap":1854},"2025-11-11",37.25,37.215,37.427,0.153,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1861},"2025-11-10",37.128,37.33,37.061001,37.274,0.648,1.77,5700,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1870},"2025-11-07",36.39,36.65,36.313,36.626,0.108,0.3,4500,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1878,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1878},"2025-11-06",36.71,36.73,36.518,-0.245,-0.67,57100,{"date":1883,"open":1884,"high":1885,"low":1884,"close":1886,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1886},"2025-11-05",36.69,36.85,36.763,0.259,0.71,2700,{"date":1891,"open":1892,"high":1892,"low":1893,"close":1893,"change":1894,"percent_change":1895,"volume":1713,"transactions":9,"vwap":1893},"2025-11-04",37.029999,36.504,-0.524,-1.42,{"date":1897,"open":1898,"high":1899,"low":1898,"close":1900,"change":514,"percent_change":580,"volume":1901,"transactions":9,"vwap":1900},"2025-11-03",36.99,37.060001,37.028,7000,{"date":1903,"open":1904,"high":1904,"low":1822,"close":1905,"change":1465,"percent_change":303,"volume":1773,"transactions":9,"vwap":1905},"2025-10-31",37.43,37.014999,{"date":1907,"open":1908,"high":1909,"low":1908,"close":1910,"change":1911,"percent_change":1540,"volume":1889,"transactions":9,"vwap":1910},"2025-10-30",36.87,37.11,37.0029984,-0.078,{"date":1913,"open":1914,"high":1915,"low":1898,"close":1916,"change":1324,"percent_change":1759,"volume":1226,"transactions":9,"vwap":1916},"2025-10-29",37.264,37.36,37.081001,{"date":1918,"open":1777,"high":1919,"low":1777,"close":1920,"change":1921,"percent_change":365,"volume":1922,"transactions":9,"vwap":1920},"2025-10-28",37.22,37.165,-0.013,3300,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":1184,"percent_change":201,"volume":951,"transactions":9,"vwap":1928},"2025-10-27",37.18,37.2,37.07,37.178,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1933,"change":1934,"percent_change":507,"volume":1935,"transactions":9,"vwap":1933},"2025-10-24",37.13,37.21,37.106,0.121,3800,{"date":1937,"open":1938,"high":1830,"low":1938,"close":1939,"change":1940,"percent_change":1491,"volume":1941,"transactions":9,"vwap":1939},"2025-10-23",36.978,36.985,0.224,2100,{"date":1943,"open":1944,"high":1944,"low":1945,"close":1946,"change":1211,"percent_change":672,"volume":1473,"transactions":9,"vwap":1946},"2025-10-22",36.89,36.56,36.761,{"date":1948,"open":1904,"high":1904,"low":1949,"close":1950,"change":1951,"percent_change":1952,"volume":1810,"transactions":9,"vwap":1950},"2025-10-21",36.855,36.871,-0.605,-1.61,{"date":1954,"open":1955,"high":1956,"low":1955,"close":1957,"change":1958,"percent_change":1024,"volume":1959,"transactions":9,"vwap":1957},"2025-10-20",37.329,37.5,37.476,0.534,4600,{"date":1961,"open":1962,"high":1829,"low":1963,"close":1964,"change":1965,"percent_change":826,"volume":1190,"transactions":9,"vwap":1964},"2025-10-17",36.935,36.78,36.942,-0.183,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":1972,"percent_change":534,"volume":1835,"transactions":9,"vwap":1971},"2025-10-16",37.186,37.31,37.044998,37.125,0.124,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":1979,"percent_change":1169,"volume":1980,"transactions":9,"vwap":1978},"2025-10-15",37.040001,37.14,36.82,37.00099945,0.336,3600,{"date":1982,"open":1983,"high":1984,"low":1983,"close":1985,"change":1986,"percent_change":222,"volume":1987,"transactions":9,"vwap":1985},"2025-10-14",36.53,36.83,36.665,0.02,2800,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1991,"change":1993,"percent_change":1994,"volume":1668,"transactions":9,"vwap":1991},"2025-10-13",36.61,36.645,36.525,0.649,1.8,{"date":1996,"open":1784,"high":1997,"low":24,"close":1998,"change":1999,"percent_change":2000,"volume":754,"transactions":9,"vwap":1998},"2025-10-10",36.675,35.996,-0.649,-1.77,{"date":2002,"open":2003,"high":2003,"low":2004,"close":1991,"change":2005,"percent_change":2006,"volume":1873,"transactions":9,"vwap":1991},"2025-10-09",37.38,36.48,-0.291,-0.79,{"date":2008,"open":2009,"high":2010,"low":2009,"close":2011,"change":2012,"percent_change":1554,"volume":1645,"transactions":9,"vwap":2011},"2025-10-08",36.815,36.94,36.936,0.291,{"date":2014,"open":2015,"high":2015,"low":1945,"close":1991,"change":2016,"percent_change":2017,"volume":1652,"transactions":9,"vwap":1991},"2025-10-07",36.76,-0.208,-0.56,{"date":2019,"open":2020,"high":2021,"low":1984,"close":2022,"change":1396,"percent_change":832,"volume":2023,"transactions":9,"vwap":2022},"2025-10-06",36.84,36.92,36.853,2500,{"date":2025,"open":1876,"high":2026,"low":1814,"close":2027,"change":2028,"percent_change":2029,"volume":1661,"transactions":9,"vwap":2027},"2025-10-03",36.81,36.635,0.162,0.44,{"date":2031,"open":2032,"high":1821,"low":2033,"close":2034,"change":2035,"percent_change":-6,"volume":2036,"transactions":9,"vwap":2034},"2025-10-02",36.46,36.28,36.473,-0.001,3900,{"date":2038,"open":2032,"high":2039,"low":2040,"close":1816,"change":2041,"percent_change":1497,"volume":2042,"transactions":9,"vwap":1816},"2025-10-01",36.54,36.42,0.177,5800,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2046,"change":2048,"percent_change":374,"volume":1190,"transactions":9,"vwap":2046},"2025-09-30",36.18,36.297,36.16,0.098,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":2055,"percent_change":1706,"volume":2056,"transactions":9,"vwap":2054},"2025-09-29",36.24,36.29,36.172,36.199,0.181,6300,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":2063,"percent_change":1356,"volume":1787,"transactions":9,"vwap":2062},"2025-09-26",35.99,36.049999,35.95,36.018002,0.207,{"date":2065,"open":2066,"high":2067,"low":2066,"close":2068,"change":2069,"percent_change":365,"volume":1645,"transactions":9,"vwap":2068},"2025-09-25",35.66,35.83,35.811,-0.012,{"date":2071,"open":1790,"high":1790,"low":2072,"close":2072,"change":2073,"percent_change":2074,"volume":1980,"transactions":9,"vwap":2072},"2025-09-24",35.823,-0.174,-0.48,{"date":2076,"open":2077,"high":2077,"low":2078,"close":2078,"change":1465,"percent_change":303,"volume":945,"transactions":9,"vwap":2078},"2025-09-23",36.2,35.997,{"date":2080,"open":2081,"high":2082,"low":2081,"close":2083,"change":2084,"percent_change":1491,"volume":2085,"transactions":9,"vwap":2083},"2025-09-22",35.74,36.029999,35.985,0.219,2600,{"date":2087,"open":2088,"high":2089,"low":2088,"close":2090,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2090},"2025-09-19",35.6,35.78,35.766,0.086,0.24,2000,{"date":2095,"open":2096,"high":2097,"low":2096,"close":2098,"change":1184,"percent_change":165,"volume":785,"transactions":9,"vwap":2098},"2025-09-18",35.23,35.72,35.68,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2103,"change":2104,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2103},"2025-09-17",35.7,35.895,35.608,-0.151,-0.42,1200,{"date":2108,"open":2101,"high":2109,"low":2101,"close":2110,"change":692,"percent_change":438,"volume":1661,"transactions":9,"vwap":2110},"2025-09-16",35.79,35.759,{"date":2112,"open":2113,"high":2114,"low":2113,"close":2115,"change":2116,"percent_change":1497,"volume":2117,"transactions":9,"vwap":2115},"2025-09-15",35.26,35.75,35.721,0.175,4800,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":1210,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2123},"2025-09-12",35.59,35.61,35.545,35.546,-0.12,10900,{"date":2127,"open":2128,"high":2088,"low":2128,"close":2120,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2120},"2025-09-11",35.366,0.294,0.83,3400,{"date":2133,"open":2134,"high":2134,"low":2113,"close":2135,"change":2136,"percent_change":764,"volume":2137,"transactions":9,"vwap":2135},"2025-09-10",35.379,35.296,0.139,5300,{"date":2139,"open":2140,"high":2140,"low":2141,"close":2142,"change":2143,"percent_change":336,"volume":2144,"transactions":9,"vwap":2142},"2025-09-09",35.28,35.145,35.157,-0.028,4200,{"date":2146,"open":2147,"high":2148,"low":2147,"close":2149,"change":2150,"percent_change":104,"volume":924,"transactions":9,"vwap":2149},"2025-09-08",34.98,35.21,35.185,0.254,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2154,"change":50,"percent_change":1397,"volume":2156,"transactions":9,"vwap":2154},"2025-09-05",34.92,34.931,34.88,1900,{"date":2158,"open":2159,"high":2160,"low":2159,"close":2160,"change":2161,"percent_change":1147,"volume":2162,"transactions":9,"vwap":2160},"2025-09-04",34.605,34.751,0.109,1400,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2168,"change":1122,"percent_change":982,"volume":883,"transactions":9,"vwap":2168},"2025-09-03",34.57,34.71,34.55,34.642,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":2175,"percent_change":222,"volume":2176,"transactions":9,"vwap":2174},"2025-09-02",34.45,34.6,34.41,34.565,0.018,8100,{"date":2178,"open":2179,"high":2165,"low":2179,"close":2180,"change":2181,"percent_change":355,"volume":1045,"transactions":9,"vwap":2180},"2025-08-29",34.17,34.547,-0.093,{"date":2183,"open":2167,"high":2184,"low":2185,"close":2184,"change":1612,"percent_change":1232,"volume":1941,"transactions":9,"vwap":2184},"2025-08-28",34.64,34.52,{"date":2187,"open":2188,"high":2185,"low":2188,"close":2189,"change":1753,"percent_change":265,"volume":2190,"transactions":9,"vwap":2189},"2025-08-27",34.29,34.505,1100,{"date":2192,"open":2193,"high":2194,"low":2193,"close":2194,"change":2195,"percent_change":201,"volume":2196,"transactions":9,"vwap":2194},"2025-08-26",34.39,34.469,0.064,1300,{"date":2198,"open":2199,"high":2199,"low":2200,"close":2200,"change":2201,"percent_change":2017,"volume":2202,"transactions":9,"vwap":2200},"2025-08-25",34.51,34.405,-0.195,600,{"date":2204,"open":2167,"high":2205,"low":2167,"close":2172,"change":2206,"percent_change":1472,"volume":2207,"transactions":9,"vwap":2172},"2025-08-22",34.68,0.579,2200,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2213,"change":2214,"percent_change":337,"volume":2162,"transactions":9,"vwap":2213},"2025-08-21",34.040001,34.07,34.0099983,34.021,-0.061,{"date":2216,"open":2217,"high":2218,"low":2217,"close":2219,"change":2220,"percent_change":201,"volume":1668,"transactions":9,"vwap":2219},"2025-08-20",33.98,34.13,34.082001,0.065,{"date":2222,"open":2223,"high":2224,"low":2223,"close":2224,"change":2225,"percent_change":597,"volume":173,"transactions":9,"vwap":2224},"2025-08-19",34.0050011,34.016998,-0.173,{"date":2227,"open":2218,"high":2228,"low":2218,"close":2229,"change":1986,"percent_change":967,"volume":2085,"transactions":9,"vwap":2229},"2025-08-18",34.22,34.19,{"date":2231,"open":2232,"high":2233,"low":2179,"close":2179,"change":1154,"percent_change":408,"volume":1941,"transactions":9,"vwap":2179},"2025-08-15",34.194,34.196,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2239,"change":2240,"percent_change":2241,"volume":2156,"transactions":9,"vwap":2239},"2025-08-14",34.165,34.2,34.119,34.189,-0.141,-0.41,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2245,"change":1794,"percent_change":2247,"volume":1826,"transactions":9,"vwap":2245},"2025-08-13",34.306,34.33,34.249,0.7,{"date":2249,"open":2250,"high":2218,"low":2250,"close":2251,"change":2252,"percent_change":653,"volume":1941,"transactions":9,"vwap":2251},"2025-08-12",33.99,34.091,0.349,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2257,"change":2258,"percent_change":2259,"volume":2190,"transactions":9,"vwap":2257},"2025-08-11",33.78,33.8,33.742,-0.118,-0.35,{"date":2261,"open":2262,"high":2262,"low":2263,"close":2263,"change":2264,"percent_change":1232,"volume":2265,"transactions":9,"vwap":2263},"2025-08-08",33.865,33.86,0.133,400,{"date":2267,"open":2268,"high":2268,"low":2269,"close":2270,"change":2271,"percent_change":466,"volume":2272,"transactions":9,"vwap":2270},"2025-08-07",33.885,33.67,33.727,0.083,800,{"date":2274,"open":2275,"high":2276,"low":2275,"close":2276,"change":2277,"percent_change":840,"volume":2265,"transactions":9,"vwap":2276},"2025-08-06",33.6,33.644,0.138,{"date":2279,"open":2280,"high":2280,"low":2281,"close":2281,"change":437,"percent_change":1809,"volume":2093,"transactions":9,"vwap":2281},"2025-08-05",33.56,33.506,{"date":2283,"open":2284,"high":2285,"low":2284,"close":2286,"change":2287,"percent_change":2288,"volume":1922,"transactions":9,"vwap":2286},"2025-08-04",33.325,33.5,33.457,0.379,1.15,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":2295,"percent_change":2296,"volume":1190,"transactions":9,"vwap":2294},"2025-08-01",33.029999,33.16,33.0099983,33.077999,-0.218,-0.65,{"date":2298,"open":2299,"high":2299,"low":2300,"close":2301,"change":1965,"percent_change":2302,"volume":1177,"transactions":9,"vwap":2301},"2025-07-31",33.49,33.27,33.296,-0.55,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2308,"change":2309,"percent_change":2006,"volume":2310,"transactions":9,"vwap":2308},"2025-07-30",33.649,33.71,33.4,33.479,-0.266,231800,{"date":2312,"open":2313,"high":2255,"low":2314,"close":2315,"change":222,"percent_change":1809,"volume":2190,"transactions":9,"vwap":2315},"2025-07-29",33.76,33.72,33.745,{"date":2317,"open":2318,"high":2318,"low":2319,"close":2319,"change":2320,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2319},"2025-07-28",34.21,33.695,-0.201,-0.59,1500,{"date":2324,"open":2325,"high":2326,"low":2256,"close":2327,"change":777,"percent_change":408,"volume":1668,"transactions":9,"vwap":2327},"2025-07-25",33.805,33.93,33.896,{"date":2329,"open":2250,"high":2330,"low":2331,"close":2331,"change":2332,"percent_change":457,"volume":2333,"transactions":9,"vwap":2331},"2025-07-24",34,33.916,-0.121,16800,{"date":2335,"open":2336,"high":2337,"low":2336,"close":2338,"change":2339,"percent_change":160,"volume":2340,"transactions":9,"vwap":2338},"2025-07-23",33.841,34.060001,34.036999,0.296,2300,{"date":2342,"open":2343,"high":2313,"low":2343,"close":2344,"change":2345,"percent_change":1497,"volume":2036,"transactions":9,"vwap":2344},"2025-07-22",33.55,33.741,0.165,{"date":2347,"open":2326,"high":2326,"low":2348,"close":2348,"change":882,"percent_change":1746,"volume":2162,"transactions":9,"vwap":2348},"2025-07-21",33.576,{"date":2350,"open":2343,"high":2343,"low":2351,"close":2351,"change":2352,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2351},"2025-07-18",33.45,-0.045,-0.13,300,{"date":2356,"open":2357,"high":2358,"low":2357,"close":2359,"change":382,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2359},"2025-07-17",33.33,33.54,33.495,0.48,11100,{"date":2363,"open":2364,"high":2365,"low":2364,"close":2366,"change":2367,"percent_change":292,"volume":2368,"transactions":9,"vwap":2366},"2025-07-16",33.18,33.37,33.335,0.096,5200,{"date":2370,"open":2371,"high":2371,"low":2372,"close":2372,"change":2373,"percent_change":635,"volume":2374,"transactions":9,"vwap":2372},"2025-07-15",33.365,33.239,-0.231,900,{"date":2376,"open":2377,"high":2378,"low":2377,"close":2378,"change":303,"percent_change":129,"volume":2379,"transactions":9,"vwap":2378},"2025-07-14",33.341,33.47,11900,{"date":2381,"open":2307,"high":2382,"low":2307,"close":2383,"change":2384,"percent_change":1727,"volume":2385,"transactions":9,"vwap":2383},"2025-07-11",33.467,33.44,-0.131,8500,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":1241,"percent_change":499,"volume":1661,"transactions":9,"vwap":2391},"2025-07-10",33.48,33.62,33.405,33.571,{"date":2393,"open":2394,"high":2359,"low":2395,"close":2359,"change":1369,"percent_change":2396,"volume":1922,"transactions":9,"vwap":2359},"2025-07-09",33.38,33.34,0.51,{"date":2398,"open":2399,"high":2365,"low":2399,"close":2400,"change":2091,"percent_change":430,"volume":2401,"transactions":9,"vwap":2400},"2025-07-08",33.26,33.326,2400,{"date":2403,"open":2395,"high":2395,"low":2404,"close":2405,"change":231,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2405},"2025-07-07",33.080002,33.24,-0.84,44800,{"date":2409,"open":2410,"high":2411,"low":2410,"close":2410,"change":1612,"percent_change":764,"volume":2322,"transactions":9,"vwap":2410},"2025-07-03",33.52,33.57,{"date":2413,"open":2300,"high":2414,"low":2300,"close":2415,"change":2345,"percent_change":1706,"volume":2190,"transactions":9,"vwap":2415},"2025-07-02",33.396,33.385,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2421,"change":967,"percent_change":50,"volume":1922,"transactions":9,"vwap":2421},"2025-07-01",33.141,33.234,33.115,33.22,{"date":2423,"open":2424,"high":2425,"low":2291,"close":2292,"change":2426,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2292},"2025-06-30",33.040001,33.167,0.143,0.43,2900,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2434,"change":2435,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2434},"2025-06-27",32.98,33.12,32.91,33.016998,-0.103,-0.31,4000,{"date":2439,"open":2440,"high":2432,"low":2441,"close":2432,"change":2442,"percent_change":124,"volume":2443,"transactions":9,"vwap":2432},"2025-06-26",32.93,32.926,0.325,6800,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2447,"change":2214,"percent_change":2449,"volume":2265,"transactions":9,"vwap":2447},"2025-06-25",32.774,32.795,32.77,-0.19,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2453,"change":2455,"percent_change":832,"volume":2156,"transactions":9,"vwap":2453},"2025-06-24",32.669,32.856,32.65,0.196,{"date":2457,"open":2458,"high":2459,"low":2458,"close":2459,"change":374,"percent_change":2130,"volume":2460,"transactions":9,"vwap":2459},"2025-06-23",32.55,32.66,500,{"date":2462,"open":2463,"high":2463,"low":2464,"close":2464,"change":85,"percent_change":1017,"volume":173,"transactions":9,"vwap":2464},"2025-06-20",32.52,32.39,{"date":2466,"open":2431,"high":2431,"low":2467,"close":2467,"change":2468,"percent_change":421,"volume":1787,"transactions":9,"vwap":2467},"2025-06-18",32.63,0.001,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2473,"change":2320,"percent_change":2474,"volume":173,"transactions":9,"vwap":2473},"2025-06-17",32.75,32.776,32.629,-0.61,{"date":2476,"open":2477,"high":2477,"low":2478,"close":2478,"change":718,"percent_change":2092,"volume":2374,"transactions":9,"vwap":2478},"2025-06-16",32.96,32.83,{"date":2480,"open":2448,"high":2448,"low":2481,"close":2471,"change":2482,"percent_change":1017,"volume":2196,"transactions":9,"vwap":2471},"2025-06-13",32.71,-0.243,{"date":2484,"open":2485,"high":2486,"low":2485,"close":2487,"change":2488,"percent_change":2489,"volume":1889,"transactions":9,"vwap":2487},"2025-06-12",32.95,33.02,32.993,0.211,0.64,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2494,"change":2495,"percent_change":777,"volume":1810,"transactions":9,"vwap":2494},"2025-06-11",32.86,32.88,32.782,-0.005,{"date":2497,"open":2498,"high":2499,"low":2498,"close":2499,"change":2500,"percent_change":1362,"volume":2374,"transactions":9,"vwap":2499},"2025-06-10",32.728,32.787,0.057,{"date":2502,"open":2454,"high":2503,"low":2504,"close":2505,"change":1612,"percent_change":840,"volume":1810,"transactions":9,"vwap":2505},"2025-06-09",32.8,32.6,32.73,{"date":2507,"open":2508,"high":2508,"low":2509,"close":2510,"change":2511,"percent_change":718,"volume":1889,"transactions":9,"vwap":2510},"2025-06-06",32.675,32.57,32.595,0.025,{"date":2513,"open":2505,"high":2505,"low":2514,"close":2509,"change":2515,"percent_change":438,"volume":747,"transactions":9,"vwap":2509},"2025-06-05",32.464,0.035,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2521,"change":2522,"percent_change":114,"volume":2523,"transactions":9,"vwap":2521},"2025-06-04",32.56,32.62,32.51,32.535,0.115,7100,{"date":2525,"open":2526,"high":2527,"low":2526,"close":2527,"change":777,"percent_change":408,"volume":2528,"transactions":9,"vwap":2527},"2025-06-03",32.21,32.42,10200,{"date":2530,"open":2531,"high":2532,"low":2531,"close":2532,"change":2533,"percent_change":2534,"volume":2535,"transactions":9,"vwap":2532},"2025-06-02",32.17,32.44,0.395,1.23,11500,{"date":2537,"open":2538,"high":2539,"low":2538,"close":2540,"change":2143,"percent_change":320,"volume":2541,"transactions":9,"vwap":2540},"2025-05-30",31.94,32.060001,32.044998,50100,{"date":2543,"open":2544,"high":2545,"low":2546,"close":2547,"change":1146,"percent_change":764,"volume":2106,"transactions":9,"vwap":2547},"2025-05-29",32.07,32.099998,32,32.073002,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2553,"change":257,"percent_change":1834,"volume":2162,"transactions":9,"vwap":2553},"2025-05-28",32.025002,32.049,31.935,31.945,{"date":2555,"open":2556,"high":2557,"low":2556,"close":2558,"change":2559,"percent_change":561,"volume":1941,"transactions":9,"vwap":2558},"2025-05-27",32.033001,32.12,32.095001,0.241,{"date":2561,"open":2562,"high":2562,"low":2563,"close":2563,"change":2564,"percent_change":507,"volume":2354,"transactions":9,"vwap":2563},"2025-05-23",31.93,31.854,0.104,{"date":2566,"open":2567,"high":2568,"low":2567,"close":2569,"change":336,"percent_change":2570,"volume":2162,"transactions":9,"vwap":2569},"2025-05-22",31.69,31.84,31.75,-0.25,{"date":2572,"open":2573,"high":2573,"low":2574,"close":2574,"change":2575,"percent_change":890,"volume":2156,"transactions":9,"vwap":2574},"2025-05-21",32.040001,31.83,-0.186,{"date":2577,"open":2578,"high":2579,"low":2578,"close":2580,"change":1276,"percent_change":2427,"volume":2340,"transactions":9,"vwap":2580},"2025-05-20",31.901,32.029999,32.015999,{"date":2582,"open":2574,"high":2583,"low":2574,"close":2583,"change":381,"percent_change":982,"volume":2202,"transactions":9,"vwap":2583},"2025-05-19",31.88,{"date":2585,"open":2586,"high":2587,"low":2586,"close":2587,"change":129,"percent_change":571,"volume":2190,"transactions":9,"vwap":2587},"2025-05-16",31.68,31.81,{"date":2589,"open":2590,"high":2591,"low":2590,"close":2591,"change":201,"percent_change":832,"volume":2196,"transactions":9,"vwap":2591},"2025-05-15",31.573,31.72,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2596,"change":1061,"percent_change":1040,"volume":2597,"transactions":9,"vwap":2596},"2025-05-14",31.56,31.57,31.53,1800,{"date":2599,"open":2600,"high":2569,"low":2601,"close":2602,"change":2603,"percent_change":201,"volume":2207,"transactions":9,"vwap":2602},"2025-05-13",31.65,31.64,31.699,0.059,{"date":2605,"open":2569,"high":2569,"low":2594,"close":2601,"change":1612,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2601},"2025-05-12",{"date":2607,"open":2608,"high":2609,"low":2608,"close":2610,"change":438,"percent_change":114,"volume":2162,"transactions":9,"vwap":2610},"2025-05-09",31.5,31.54,31.505,{"date":2612,"open":2613,"high":2614,"low":2615,"close":2615,"change":732,"percent_change":457,"volume":2322,"transactions":9,"vwap":2615},"2025-05-08",31.51,31.52,31.395,{"date":2617,"open":2613,"high":2618,"low":2619,"close":2613,"change":336,"percent_change":2570,"volume":2374,"transactions":9,"vwap":2613},"2025-05-07",31.531,31.48,{"date":2621,"open":2622,"high":2623,"low":2622,"close":2623,"change":2624,"percent_change":99,"volume":2144,"transactions":9,"vwap":2623},"2025-05-06",31.47,31.59,0.176,{"date":2626,"open":2627,"high":2628,"low":2627,"close":2629,"change":2630,"percent_change":840,"volume":2631,"transactions":9,"vwap":2629},"2025-05-05",31.4,31.45,31.414,0.129,3500,{"date":2633,"open":2634,"high":2635,"low":2636,"close":2635,"change":981,"percent_change":1147,"volume":1773,"transactions":9,"vwap":2635},"2025-05-02",31.27,31.285,31.25,{"date":2638,"open":2639,"high":2640,"low":2641,"close":2641,"change":2642,"percent_change":2105,"volume":2340,"transactions":9,"vwap":2641},"2025-05-01",31.21,31.23,31.188,-0.132,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2646,"change":777,"percent_change":408,"volume":2156,"transactions":9,"vwap":2646},"2025-04-30",31.309,31.32,31.29,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2653,"change":2654,"percent_change":336,"volume":2023,"transactions":9,"vwap":2653},"2025-04-29",31.35,31.39,31.325,31.34,-0.025,{"date":2656,"open":2640,"high":2657,"low":2640,"close":2657,"change":1612,"percent_change":2427,"volume":1619,"transactions":9,"vwap":2657},"2025-04-28",31.365,{"date":2659,"open":2639,"high":2640,"low":2660,"close":2640,"change":421,"percent_change":421,"volume":2661,"transactions":9,"vwap":2640},"2025-04-25",31.17,5500,{"date":2663,"open":2664,"high":2665,"low":2664,"close":2640,"change":2666,"percent_change":2667,"volume":2137,"transactions":9,"vwap":2640},"2025-04-24",31.16,31.28,0.212,0.68,{"date":179,"open":2669,"high":2670,"low":175,"close":2671,"change":2672,"percent_change":672,"volume":937,"transactions":9,"vwap":2671},31.11,31.12,31.018,-0.092]