[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NANC":3,"homepage-market-summary":28,"stock-historical-NANC":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"NANC","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},"Subversive Congressional Democrats Trading ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.1795,0.09554,"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},53.24,52.89,53.39,52.95,0.29,0.55,19047.171684,40.785,24083.305780227092,98.8,918,{"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},34.9,27179,9920509.750837,52.16,"2025-04-23",[181,184,194,204,213,223,234,245,256,267,278,289,298,309,320,331,341,351,361,372,382,393,402,413,423,434,445,456,465,474,485,495,504,514,521,530,540,547,557,568,578,585,594,603,612,623,633,644,654,664,674,683,694,705,714,723,733,742,751,761,771,780,787,795,804,809,818,827,833,839,847,854,862,868,875,881,889,895,903,912,921,930,936,942,950,956,963,970,975,983,990,996,1002,1007,1014,1023,1031,1039,1045,1052,1058,1066,1072,1078,1085,1094,1102,1109,1117,1126,1134,1142,1148,1156,1164,1171,1179,1187,1193,1201,1209,1216,1224,1231,1238,1245,1253,1260,1266,1274,1283,1288,1297,1304,1310,1318,1326,1333,1339,1346,1353,1360,1368,1375,1381,1387,1394,1401,1407,1412,1419,1425,1431,1439,1445,1453,1461,1469,1474,1482,1487,1493,1499,1505,1510,1516,1520,1528,1536,1543,1549,1557,1563,1568,1574,1581,1588,1594,1598,1606,1611,1617,1623,1628,1634,1640,1646,1652,1659,1664,1671,1676,1679,1684,1686,1691,1697,1704,1710,1715,1722,1729,1736,1743,1747,1755,1758,1762,1765,1769,1775,1779,1783,1788,1795,1803,1808,1813,1821,1827,1831,1838,1842,1849,1856,1863,1870,1876,1882,1889,1894,1897,1902,1907,1912,1915,1920,1924,1928,1934,1939,1946,1949,1953,1960,1964,1969,1974,1979,1982,1987,1992,1996,2000,2004,2008,2014,2018,2023,2026,2029,2035,2040,2045,2048,2054,2059,2062,2067,2072,2078,2084,2089,2092,2096,2101,2108,2115,2118,2124,2128,2136,2141,2148,2154,2160,2164,2168,2173,2179,2183,2187,2194,2200,2208,2211,2219,2225,2230,2234,2240,2245,2248,2254,2258,2264,2271,2276,2281,2286,2292,2296,2303,2307,2312,2317,2321,2326,2330,2335,2340,2347,2354,2359,2365,2370,2376,2383,2389,2397,2400,2405,2409,2413,2419,2425,2431,2436,2444,2451,2457,2464,2471,2476,2483,2488,2494,2501,2508,2515,2520,2524,2532,2539,2544,2550,2555,2560,2568,2574,2580,2586,2593,2599,2604],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},874,53.127,{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-02",53.12,53.17,52.76,0.34,0.65,24401.563138,734,52.9934,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":69,"volume":201,"transactions":202,"vwap":203},"2026-10-01",52.69,52.72,52.205,52.61,0.1106,8916.606077,724,52.4492,{"date":205,"open":206,"high":18,"low":207,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-30",52.7,52.4994,0.0319,0.06,8412.974286,589,52.7374,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":69,"volume":220,"transactions":221,"vwap":222},"2026-09-29",52.49,52.66,52.3,52.4675,0.1074,20044.972065,571,52.4077,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-28",52.41,52.565,52.09,52.3601,-0.3749,-0.71,15836.554715,672,52.3748,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-25",52.52,52.77,52.42,52.735,0.26,0.5,14687.631812,578,52.642,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-24",52.115,52.56,52.01,52.475,0.075,0.14,10486.538038,474,52.293,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-23",52.64,52.74,52.35,52.4,-0.3224,-0.61,9578.972532,481,52.4895,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-22",52.65,52.8,52.5,52.7224,0.0654,0.12,18597.727817,639,52.6408,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-21",51.9,52.6999,51.88,52.657,1.0877,2.11,23433.213173,807,52.3135,{"date":290,"open":291,"high":291,"low":292,"close":293,"change":294,"percent_change":-6,"volume":295,"transactions":296,"vwap":297},"2026-09-18",51.69,51.34,51.5693,-0.0007,18625.099355,560,51.4738,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-17",51.63,51.6916,51.51,51.57,0.5799,1.14,7705.495194,511,51.5709,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-16",51.21,51.4978,50.7438,50.9901,-0.1814,-0.35,9301.243406,484,51.2512,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-15",51.35,51.49,51.15,51.1715,-0.1985,-0.39,11939.421883,583,51.2378,{"date":332,"open":333,"high":300,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-14",50.85,50.832,51.37,0.05,0.1,18778.03634,722,51.1669,{"date":342,"open":343,"high":344,"low":345,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-11",51.33,51.5,51.32,0.46,0.9,13968.780171,505,51.4497,{"date":352,"open":353,"high":354,"low":355,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-10",50.95,51.18,50.86,-0.44,-0.86,15769.76373,552,51.0292,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-09",51.46,51.659,51.27,51.3,-0.43,-0.83,31214.882997,581,51.4409,{"date":373,"open":374,"high":375,"low":303,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-08",51.84,51.95,51.73,-0.1664,-0.32,17329.41178,911,51.7565,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-04",51.91,52.14,51.78,51.8964,-0.0636,-0.12,17707.690024,710,51.8931,{"date":394,"open":323,"high":395,"low":323,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-03",52.07,51.96,0.6866,1.34,13052.139504,629,51.8236,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-02",51.16,51.345,51.1,51.2734,0.189,0.37,11640.33535,524,51.2393,{"date":414,"open":366,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-01",51.48,50.94,51.0844,-0.6256,-1.21,12064.546312,823,51.2272,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-31",51.7,51.86,51.64,51.71,-0.2415,-0.46,16595.044883,779,51.7131,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-28",52.18,52.33,51.94,51.9515,-0.2475,-0.47,9626.46224,662,52.0913,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-27",51.8,52.22,51.755,52.199,0.969,1.89,17879.120198,678,51.9782,{"date":457,"open":458,"high":459,"low":458,"close":35,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-26",51.04,51.36,-0.0353,-0.07,11299.63059,496,51.2123,{"date":466,"open":467,"high":363,"low":406,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-25",51.335,51.2653,0.1695,0.33,18578.914657,664,51.299,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-24",51.2,51.2895,51.06,51.0958,-0.2842,-0.55,12095.39009,752,51.1665,{"date":486,"open":487,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-21",51.45,51.1773,51.38,0.2323,0.45,12926.533902,565,51.3566,{"date":496,"open":489,"high":497,"low":498,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-20",51.4861,51.1477,-0.5377,-1.04,19687.66191,665,51.3234,{"date":505,"open":506,"high":507,"low":302,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-19",51.89,51.99,51.6854,0.0554,0.11,12229.803927,611,51.7873,{"date":515,"open":291,"high":516,"low":517,"close":300,"change":441,"percent_change":518,"volume":519,"transactions":454,"vwap":520},"2026-08-18",51.93,51.6,-0.9,18826.738604,51.7011,{"date":522,"open":523,"high":523,"low":524,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-17",52.47,52.1,-0.2793,-0.53,24035.369954,1008,52.2464,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":263,"volume":537,"transactions":538,"vwap":539},"2026-08-14",52.54,52.699,52.329919,52.3793,-0.3207,17421.199973,695,52.4247,{"date":541,"open":261,"high":542,"low":261,"close":206,"change":543,"percent_change":160,"volume":544,"transactions":545,"vwap":546},"2026-08-13",52.779,0.4597,15563.69796,638,52.5715,{"date":548,"open":549,"high":260,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-12",52.2,52.0817,52.2403,0.301,0.58,15033.662311,694,52.2152,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-11",52.17,52.1899,51.85,51.9393,-0.1694,-0.33,19632.528864,645,52.0297,{"date":569,"open":570,"high":571,"low":249,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-10",52.08,52.27,52.1087,-0.0512,-0.1,19718.832032,866,52.1108,{"date":579,"open":280,"high":580,"low":280,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":232,"vwap":584},"2026-08-07",52.1599,0.4899,0.95,16553.046739,52.0372,{"date":586,"open":303,"high":386,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-06",51.5539,51.67,0.02,0.04,14507.20607,596,51.6747,{"date":595,"open":436,"high":596,"low":597,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-05",52.37,51.65,-0.255,-0.49,17696.220606,687,52.0415,{"date":604,"open":605,"high":227,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":576,"vwap":611},"2026-08-04",51.28,51.14,51.905,1.005,1.97,19862.89319,51.6519,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-03",50.03,50.97,50.01,50.9,1.1,2.21,15873.646085,1005,50.5756,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":553,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-31",49.75,49.95,49.4,49.8,1.18,14521.297555,651,49.7343,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-30",48.84,49.3159,48.73,49.22,1.0749,2.23,15898.633586,636,49.0718,{"date":645,"open":646,"high":647,"low":648,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-29",48.86,49.03,48.1451,-0.8049,-1.64,23351.053846,751,48.5919,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":589,"volume":661,"transactions":662,"vwap":663},"2026-07-28",48.9,49.105,48.64,48.95,0.01,14074.422121,683,48.9237,{"date":665,"open":666,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-27",49.49,48.836,48.94,-0.02,-0.04,16908.538818,831,49.1088,{"date":675,"open":676,"high":677,"low":668,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":232,"vwap":682},"2026-07-24",49.01,49.3986,48.96,-0.08,-0.16,16581.239541,49.1168,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-23",49.19,49.38,48.92,49.04,-0.648,-1.3,20905.074268,896,49.1367,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-22",49.61,49.932,49.55,49.688,-0.202,-0.4,10569.06251,546,49.7864,{"date":706,"open":628,"high":707,"low":708,"close":709,"change":114,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-21",49.97,49.74,49.89,0.71,14927.908962,575,49.9019,{"date":715,"open":716,"high":717,"low":135,"close":718,"change":719,"percent_change":669,"volume":720,"transactions":721,"vwap":722},"2026-07-20",49.94,49.985,49.54,-0.01,20523.47071,903,49.7877,{"date":724,"open":725,"high":726,"low":727,"close":698,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-17",49.44,49.9,49.28,-0.79,-1.57,12313.690341,735,49.6286,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":378,"percent_change":739,"volume":740,"transactions":566,"vwap":741},"2026-07-16",50.29,50.66,50.18,50.34,-0.63,12288.366889,50.4079,{"date":743,"open":744,"high":745,"low":746,"close":736,"change":50,"percent_change":747,"volume":748,"transactions":749,"vwap":750},"2026-07-15",50.61,50.73,50.275,0.36,16624.105937,778,50.5399,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":160,"volume":758,"transactions":759,"vwap":760},"2026-07-14",50.42,50.6399,50.15,50.48,0.44,15471.826411,696,50.409,{"date":762,"open":763,"high":764,"low":616,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":769,"vwap":770},"2026-07-13",50.2,50.54,50.04,-0.572,-1.13,17566.683174,862,50.277,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-10",50.51,50.63,50.33,50.612,0.112,0.22,14500,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":757,"percent_change":160,"volume":786,"transactions":9,"vwap":785},"2026-07-09",50.3,50.531,50.135,50.5,17900,{"date":788,"open":789,"high":790,"low":791,"close":790,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":790},"2026-07-08",49.72,50.060001,49.627,-0.11,-0.22,17400,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-07",50.36,50.512,50,50.17,-0.5,-0.99,19500,{"date":805,"open":775,"high":806,"low":775,"close":807,"change":22,"percent_change":618,"volume":808,"transactions":9,"vwap":807},"2026-07-06",50.71,50.67,14600,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-02",50.45,50.625,49.79,50.12,-0.207,-0.41,13800,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-07-01",50.38,50.55,50.145,50.327,-0.283,-0.56,13200,{"date":828,"open":797,"high":807,"low":829,"close":744,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":744},"2026-06-30",50.32,0.377,0.75,34200,{"date":834,"open":625,"high":738,"low":718,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-29",50.233,0.733,1.48,18400,{"date":840,"open":841,"high":842,"low":843,"close":135,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":135},"2026-06-26",49.15,49.77,48.98,0.19,0.39,17100,{"date":848,"open":849,"high":696,"low":850,"close":851,"change":852,"percent_change":190,"volume":853,"transactions":9,"vwap":851},"2026-06-25",49.56,49.055,49.31,0.32,11500,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":252,"volume":861,"transactions":9,"vwap":859},"2026-06-24",49.040001,49.47,48.75,48.99,0.07,18000,{"date":863,"open":864,"high":865,"low":864,"close":687,"change":728,"percent_change":866,"volume":867,"transactions":9,"vwap":687},"2026-06-23",48.78,49.3,-1.59,15000,{"date":869,"open":870,"high":782,"low":871,"close":872,"change":873,"percent_change":430,"volume":874,"transactions":9,"vwap":872},"2026-06-22",50.0099983,49.62,49.71,-0.23,29000,{"date":876,"open":790,"high":782,"low":877,"close":716,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":716},"2026-06-18",49.888,0.473,0.96,22200,{"date":882,"open":755,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-17",50.23,49.39,49.467,-0.533,-1.07,19800,{"date":890,"open":782,"high":891,"low":799,"close":799,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":799},"2026-06-16",50.41,-0.302,-0.6,21600,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":78,"volume":902,"transactions":9,"vwap":900},"2026-06-15",50.21,50.502,50.132,50.302,1.046,32700,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-12",49.27,49.45,48.82,49.256,0.146,0.3,34800,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-11",48.3,49.2,48,49.11,1.09,2.27,17700,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-10",48.37,48.83,47.906,48.02,-0.66,-1.36,21400,{"date":931,"open":685,"high":906,"low":932,"close":933,"change":934,"percent_change":526,"volume":935,"transactions":9,"vwap":933},"2026-06-09",47.625,48.68,-0.26,34400,{"date":937,"open":938,"high":939,"low":858,"close":668,"change":409,"percent_change":940,"volume":941,"transactions":9,"vwap":668},"2026-06-08",48.97,49.195,0.76,42200,{"date":943,"open":813,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-05",49.84,48.529,48.57,-1.66,-3.3,38300,{"date":951,"open":789,"high":952,"low":789,"close":883,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":883},"2026-06-04",50.39,0.265,0.53,24700,{"date":957,"open":958,"high":820,"low":959,"close":960,"change":961,"percent_change":962,"volume":894,"transactions":9,"vwap":960},"2026-06-03",50.345,49.88,49.965,-0.522,-1.03,{"date":964,"open":820,"high":965,"low":782,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-02",50.6,50.487,-0.158,-0.31,39600,{"date":971,"open":737,"high":972,"low":737,"close":973,"change":974,"percent_change":57,"volume":880,"transactions":9,"vwap":973},"2026-06-01",50.767,50.645,0.524,{"date":976,"open":977,"high":883,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-05-29",49.96,49.829,50.121,0.41,0.82,20600,{"date":984,"open":985,"high":628,"low":986,"close":987,"change":988,"percent_change":155,"volume":989,"transactions":9,"vwap":987},"2026-05-28",49.34,49.29,49.711,0.331,14300,{"date":991,"open":992,"high":906,"low":993,"close":686,"change":252,"percent_change":994,"volume":995,"transactions":9,"vwap":686},"2026-05-27",49.35,49.25,0.28,23300,{"date":997,"open":998,"high":999,"low":998,"close":1000,"change":852,"percent_change":190,"volume":1001,"transactions":9,"vwap":1000},"2026-05-26",49.099998,49.37,49.24,27200,{"date":1003,"open":1004,"high":915,"low":1005,"close":687,"change":860,"percent_change":252,"volume":1006,"transactions":9,"vwap":687},"2026-05-22",49.14,48.852,17600,{"date":1008,"open":1009,"high":1010,"low":1009,"close":1011,"change":1012,"percent_change":99,"volume":1013,"transactions":9,"vwap":1011},"2026-05-21",48.44,48.87,48.85,0.271,16200,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-20",48.16,48.62,48.105,48.579,0.605,1.26,15700,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-19",48.2,48.31,47.974,-0.446,-0.92,12300,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":389,"volume":1038,"transactions":9,"vwap":1036},"2026-05-18",48.52,48.7,48.15,48.42,-0.06,22600,{"date":1040,"open":1036,"high":1041,"low":1036,"close":1042,"change":1043,"percent_change":690,"volume":1044,"transactions":9,"vwap":1042},"2026-05-15",48.857,48.48,-0.64,24000,{"date":1046,"open":1047,"high":685,"low":1048,"close":1049,"change":99,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1049},"2026-05-14",48.69,48.631,49.12,1.15,37100,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":346,"percent_change":879,"volume":982,"transactions":9,"vwap":1057},"2026-05-13",48.17,48.61,48.055,48.56,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":85,"volume":1065,"transactions":9,"vwap":1063},"2026-05-12",48.040001,48.18,47.76,48.099998,-0.115,14100,{"date":1067,"open":1068,"high":1009,"low":1068,"close":1069,"change":1070,"percent_change":719,"volume":1071,"transactions":9,"vwap":1069},"2026-05-11",48.165,48.215,-0.005,25500,{"date":1073,"open":1074,"high":1074,"low":1075,"close":1076,"change":209,"percent_change":274,"volume":1077,"transactions":9,"vwap":1076},"2026-05-08",48.33,47.865,48.22,20300,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1016,"change":1083,"percent_change":1084,"volume":861,"transactions":9,"vwap":1016},"2026-05-07",48.34,48.55,48.13,-0.13,-0.27,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-05-06",47.83,48.305,47.81,48.29,0.825,1.74,24100,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":981,"volume":1101,"transactions":9,"vwap":1099},"2026-05-05",47.45,47.5,47.311,47.465,0.385,24800,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":680,"percent_change":139,"volume":1108,"transactions":9,"vwap":1107},"2026-05-04",47.15,47.46,46.995,47.080002,20400,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":844,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1114},"2026-05-01",47.29,47.49,47.19,47.24,0.4,26800,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-04-30",46.88,47.09,46.485,47.049999,0.52,1.12,16000,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":1083,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1131},"2026-04-29",46.68,46.7,46.39,46.53,-0.28,15800,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":356,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1139},"2026-04-28",46.745,46.82,46.55,46.66,-0.93,22700,{"date":1143,"open":1144,"high":1145,"low":1119,"close":1146,"change":510,"percent_change":1147,"volume":888,"transactions":9,"vwap":1146},"2026-04-27",46.93,47.16,47.099998,0.23,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":57,"volume":1155,"transactions":9,"vwap":1153},"2026-04-24",46.73,47,46.56,46.99,0.49,68000,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":356,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1161},"2026-04-23",46.64,46.89,46.12,46.5,-0.94,12600,{"date":1165,"open":1166,"high":1167,"low":1152,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-04-22",46.69,46.94,0.737,1.6,16400,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1038,"transactions":9,"vwap":1176},"2026-04-21",46.61,46.805,46.17,46.203,-0.287,-0.62,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":389,"volume":1186,"transactions":9,"vwap":1184},"2026-04-20",46.42,46.579,46.25,46.49,-0.055,23400,{"date":1188,"open":1189,"high":1190,"low":1189,"close":1191,"change":1192,"percent_change":918,"volume":1044,"transactions":9,"vwap":1191},"2026-04-17",46.21,46.74,46.545,0.504,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":792,"volume":1200,"transactions":9,"vwap":1198},"2026-04-16",46.060001,46.2,45.85,46.041,-0.049,19000,{"date":1202,"open":1203,"high":1204,"low":1203,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-04-15",45.75,46.099998,46.09,0.406,0.89,21100,{"date":1210,"open":1211,"high":1212,"low":1211,"close":1213,"change":1214,"percent_change":398,"volume":1215,"transactions":9,"vwap":1213},"2026-04-14",45.19,45.695,45.684,0.604,17800,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1219,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1219},"2026-04-13",44.33,45.080002,44.261,0.7,1.58,24500,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":139,"volume":1163,"transactions":9,"vwap":1229},"2026-04-10",44.6,44.676,44.37,44.38,-0.15,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1234,"change":409,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-04-09",44.22,44.53,44.02,0.84,18200,{"date":1239,"open":1240,"high":1241,"low":1235,"close":1242,"change":305,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1242},"2026-04-08",44.34,44.47,44.16,2.65,26700,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":114,"volume":1252,"transactions":9,"vwap":1250},"2026-04-07",42.67,43.029999,42.44,43.02,0.15,11800,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1256,"change":1258,"percent_change":1259,"volume":817,"transactions":9,"vwap":1256},"2026-04-06",42.74,42.87,42.7,0.184,0.43,{"date":1261,"open":1262,"high":1263,"low":1262,"close":1264,"change":1265,"percent_change":1147,"volume":1170,"transactions":9,"vwap":1264},"2026-04-02",41.89,42.8,42.686,0.096,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":845,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1271},"2026-04-01",42.6,42.88,42.415,42.59,0.92,15400,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-03-31",41.415,42.285,41.37,42.2,1.27,3.1,26500,{"date":1284,"open":1278,"high":1285,"low":24,"close":1286,"change":792,"percent_change":1084,"volume":1287,"transactions":9,"vwap":1286},"2026-03-30",41.51,40.93,25300,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-03-27",41.59,41.768,41,41.040001,-0.82,-1.96,20500,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1301,"change":1302,"percent_change":1303,"volume":1022,"transactions":9,"vwap":1301},"2026-03-26",42.36,42.61,41.86,-0.89,-2.08,{"date":1305,"open":1306,"high":1306,"low":1247,"close":1307,"change":1308,"percent_change":99,"volume":1309,"transactions":9,"vwap":1307},"2026-03-25",42.93,42.75,0.236,8600,{"date":1311,"open":1268,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-03-24",42.805,42.47,42.514,-0.406,-0.95,14000,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":1280,"volume":1325,"transactions":9,"vwap":1323},"2026-03-23",43.16,43.36,42.77,42.92,0.54,27800,{"date":1327,"open":1328,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":838,"transactions":9,"vwap":1330},"2026-03-20",43.0099983,42.22,42.38,-0.72,-1.67,{"date":1334,"open":1306,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":327,"volume":911,"transactions":9,"vwap":1337},"2026-03-19",43.31,42.841,43.099998,-0.17,{"date":1340,"open":1341,"high":1341,"low":1342,"close":1343,"change":263,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1343},"2026-03-18",43.79,43.26,43.27,-1.39,15900,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1350,"change":860,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1350},"2026-03-17",44,44.11,43.88,0.16,12500,{"date":1354,"open":1355,"high":1356,"low":1355,"close":1357,"change":757,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1357},"2026-03-16",43.6,43.98,43.81,1.01,36200,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":1366,"percent_change":816,"volume":1367,"transactions":9,"vwap":1365},"2026-03-13",43.75,44.040001,43.35,43.37,-0.18,30400,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1372,"change":1373,"percent_change":1374,"volume":794,"transactions":9,"vwap":1372},"2026-03-12",43.74,43.83,43.55,-0.59,-1.34,{"date":1376,"open":1233,"high":1377,"low":1378,"close":1379,"change":389,"percent_change":1084,"volume":1380,"transactions":9,"vwap":1379},"2026-03-11",44.36,43.93,44.14,16500,{"date":1382,"open":1218,"high":1383,"low":1384,"close":1385,"change":1037,"percent_change":1386,"volume":1013,"transactions":9,"vwap":1385},"2026-03-10",44.59,44.049999,44.26,-0.14,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":1154,"percent_change":1124,"volume":1393,"transactions":9,"vwap":1392},"2026-03-09",43.3,44.325,43.215,44.32,40400,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1371,"change":1399,"percent_change":1400,"volume":1038,"transactions":9,"vwap":1371},"2026-03-06",43.84,44.12,43.77,-0.65,-1.46,{"date":1402,"open":1403,"high":1404,"low":1379,"close":1405,"change":1084,"percent_change":893,"volume":1406,"transactions":9,"vwap":1405},"2026-03-05",44.45,44.81,44.48,15600,{"date":1408,"open":1403,"high":1409,"low":1403,"close":1410,"change":1115,"percent_change":347,"volume":1411,"transactions":9,"vwap":1410},"2026-03-04",44.881,44.75,10400,{"date":1413,"open":1414,"high":1241,"low":1415,"close":1416,"change":367,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1416},"2026-03-03",43.9,43.63,44.35,-0.96,18600,{"date":1420,"open":1397,"high":1421,"low":1397,"close":1422,"change":209,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1422},"2026-03-02",44.895,44.78,0.13,32500,{"date":1426,"open":1427,"high":1428,"low":1427,"close":1429,"change":934,"percent_change":1430,"volume":1071,"transactions":9,"vwap":1429},"2026-02-27",44.46,44.76,44.72,-0.58,{"date":1432,"open":1211,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-02-26",45.288,44.67,44.98,-0.19,-0.42,15100,{"date":1440,"open":1404,"high":1441,"low":1442,"close":1443,"change":1154,"percent_change":618,"volume":1444,"transactions":9,"vwap":1443},"2026-02-25",45.22,44.8,45.17,26200,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":114,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1450},"2026-02-24",44.31,44.745,44.3,44.68,0.79,34900,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1218,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1218},"2026-02-23",44.865,44.96,44.19,-0.607,-1.35,19900,{"date":1462,"open":1463,"high":1464,"low":1463,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2026-02-20",44.52,45.07,44.937,0.227,0.51,37200,{"date":1470,"open":1471,"high":1429,"low":1472,"close":1473,"change":679,"percent_change":1366,"volume":1125,"transactions":9,"vwap":1473},"2026-02-19",44.7,44.475,44.71,{"date":1475,"open":1476,"high":1477,"low":1476,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-02-18",44.51,45.040001,44.79,0.38,0.86,17200,{"date":1483,"open":1457,"high":1484,"low":1348,"close":1485,"change":679,"percent_change":1366,"volume":1486,"transactions":9,"vwap":1485},"2026-02-17",44.62,44.41,31300,{"date":1488,"open":1489,"high":1490,"low":1240,"close":1491,"change":1492,"percent_change":461,"volume":1093,"transactions":9,"vwap":1491},"2026-02-13",44.63,44.9,44.49,-0.03,{"date":1494,"open":1495,"high":1496,"low":1427,"close":1463,"change":1373,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1463},"2026-02-12",45.31,45.35,-1.31,22500,{"date":1500,"open":1501,"high":1501,"low":1502,"close":1503,"change":389,"percent_change":1084,"volume":1504,"transactions":9,"vwap":1503},"2026-02-11",45.59,44.95,45.11,25200,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1509,"change":792,"percent_change":85,"volume":1273,"transactions":9,"vwap":1509},"2026-02-10",45.49,45.66,45.23,{"date":1511,"open":1512,"high":1507,"low":1513,"close":1514,"change":165,"percent_change":757,"volume":1515,"transactions":9,"vwap":1514},"2026-02-09",45,44.87,45.34,33300,{"date":1517,"open":1229,"high":1211,"low":1229,"close":1518,"change":1207,"percent_change":1519,"volume":1367,"transactions":9,"vwap":1518},"2026-02-06",45.14,2.01,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":1430,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1525},"2026-02-05",44.39,44.64,44.115,44.25,-1.29,34600,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":1534,"percent_change":84,"volume":1535,"transactions":9,"vwap":1533},"2026-02-04",45.27,45.33,44.5,44.83,-0.36,29900,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1211,"change":368,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1211},"2026-02-03",46.040001,46.094002,44.862,-1.8,54800,{"date":1544,"open":1545,"high":1546,"low":1545,"close":1547,"change":69,"percent_change":346,"volume":1548,"transactions":9,"vwap":1547},"2026-02-02",45.67,46.145,46.02,31800,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":968,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1554},"2026-01-30",45.92,46.080002,45.64,45.81,-0.67,28700,{"date":1558,"open":1559,"high":1559,"low":1560,"close":1160,"change":441,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1160},"2026-01-29",46.48,45.535,-1.01,48900,{"date":1564,"open":1190,"high":1565,"low":1566,"close":1566,"change":1492,"percent_change":1037,"volume":1567,"transactions":9,"vwap":1566},"2026-01-28",46.86,46.59,30700,{"date":1569,"open":1566,"high":1570,"low":1571,"close":1572,"change":844,"percent_change":980,"volume":1573,"transactions":9,"vwap":1572},"2026-01-27",46.665,46.45,46.62,33700,{"date":1575,"open":1576,"high":1577,"low":1576,"close":1578,"change":1579,"percent_change":553,"volume":1580,"transactions":9,"vwap":1578},"2026-01-26",46.14,46.51,46.43,0.267,44000,{"date":1582,"open":1538,"high":1583,"low":1584,"close":1585,"change":1586,"percent_change":252,"volume":1587,"transactions":9,"vwap":1585},"2026-01-23",46.26,46,46.163,0.063,32100,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1204,"change":114,"percent_change":1593,"volume":1077,"transactions":9,"vwap":1204},"2026-01-22",46.16,46.174,45.95,0.77,{"date":1595,"open":1495,"high":1584,"low":1596,"close":1203,"change":22,"percent_change":1597,"volume":1444,"transactions":9,"vwap":1203},"2026-01-21",45.25,1.22,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2026-01-20",45.53,45.74,45.2,-1.098,-2.37,47700,{"date":1607,"open":1130,"high":1571,"low":1608,"close":1609,"change":1610,"percent_change":209,"volume":1044,"transactions":9,"vwap":1609},"2026-01-16",46.156,46.298,0.028,{"date":1612,"open":1181,"high":1613,"low":1614,"close":1615,"change":844,"percent_change":980,"volume":1616,"transactions":9,"vwap":1615},"2026-01-15",46.531,46.22,46.27,24300,{"date":1618,"open":1619,"high":1583,"low":1620,"close":1552,"change":1621,"percent_change":739,"volume":1622,"transactions":9,"vwap":1552},"2026-01-14",46.18,45.8,-0.29,27900,{"date":1624,"open":1128,"high":1128,"low":1625,"close":1626,"change":598,"percent_change":481,"volume":1627,"transactions":9,"vwap":1626},"2026-01-13",46.28,46.37,19700,{"date":1629,"open":1630,"high":1129,"low":1630,"close":1631,"change":1632,"percent_change":129,"volume":1633,"transactions":9,"vwap":1631},"2026-01-12",46.33,46.625,0.042,31200,{"date":1635,"open":1630,"high":1173,"low":1636,"close":1637,"change":1638,"percent_change":1639,"volume":955,"transactions":9,"vwap":1637},"2026-01-09",46.32,46.583,0.368,0.8,{"date":1641,"open":1625,"high":1625,"low":1642,"close":1643,"change":1644,"percent_change":968,"volume":1645,"transactions":9,"vwap":1643},"2026-01-08",46.13,46.215,-0.145,30200,{"date":1647,"open":1648,"high":1649,"low":1636,"close":1650,"change":1651,"percent_change":792,"volume":1393,"transactions":9,"vwap":1650},"2026-01-07",46.46,46.65,46.36,-0.05,{"date":1653,"open":1584,"high":1654,"low":1584,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2026-01-06",46.44,46.41,0.47,1.02,28500,{"date":1660,"open":1661,"high":1205,"low":1661,"close":1662,"change":470,"percent_change":109,"volume":1663,"transactions":9,"vwap":1662},"2026-01-05",45.78,45.94,74400,{"date":1665,"open":1666,"high":1666,"low":1667,"close":1668,"change":1669,"percent_change":1037,"volume":1670,"transactions":9,"vwap":1668},"2026-01-02",45.99,45.382,45.61,-0.027,35800,{"date":1672,"open":1584,"high":1584,"low":1673,"close":1673,"change":1674,"percent_change":1675,"volume":920,"transactions":9,"vwap":1673},"2025-12-31",45.637,-0.313,-0.68,{"date":1677,"open":1584,"high":1552,"low":1662,"close":1592,"change":1083,"percent_change":1132,"volume":1678,"transactions":9,"vwap":1592},"2025-12-30",15300,{"date":1680,"open":1584,"high":1681,"low":1592,"close":1552,"change":1338,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1552},"2025-12-29",46.161,-0.37,30600,{"date":1685,"open":1183,"high":1625,"low":1175,"close":1183,"change":1492,"percent_change":1037,"volume":846,"transactions":9,"vwap":1183},"2025-12-26",{"date":1687,"open":1160,"high":1688,"low":1160,"close":1625,"change":1689,"percent_change":165,"volume":1690,"transactions":9,"vwap":1625},"2025-12-24",46.359,0.094,12900,{"date":1692,"open":1693,"high":1694,"low":1693,"close":1695,"change":1696,"percent_change":553,"volume":1001,"transactions":9,"vwap":1695},"2025-12-23",45.87,46.195,46.186,0.266,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1551,"change":1702,"percent_change":119,"volume":1703,"transactions":9,"vwap":1551},"2025-12-22",45.91,45.96,45.79,0.287,23800,{"date":1705,"open":1706,"high":1601,"low":1706,"close":1707,"change":1708,"percent_change":1639,"volume":1709,"transactions":9,"vwap":1707},"2025-12-19",45.32,45.633,0.363,16800,{"date":1711,"open":1496,"high":1712,"low":1713,"close":1530,"change":409,"percent_change":981,"volume":1714,"transactions":9,"vwap":1530},"2025-12-18",45.62,45.203,25900,{"date":1716,"open":1717,"high":1717,"low":1718,"close":1490,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1490},"2025-12-17",45.58,44.86,-0.54,-1.19,28100,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":1037,"percent_change":1083,"volume":1728,"transactions":9,"vwap":1727},"2025-12-16",45.4,45.553,45.215,45.44,15200,{"date":1730,"open":1197,"high":1551,"low":1731,"close":1732,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1732},"2025-12-15",45.43,45.5,-0.135,-0.3,16300,{"date":1737,"open":1196,"high":1643,"low":1738,"close":1739,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2025-12-12",45.478,45.635,-0.575,-1.24,22000,{"date":1744,"open":1592,"high":1583,"low":1592,"close":1189,"change":1745,"percent_change":510,"volume":1746,"transactions":9,"vwap":1189},"2025-12-11",0.052,14400,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":1753,"percent_change":155,"volume":1754,"transactions":9,"vwap":1752},"2025-12-10",45.84,46.225,45.704,46.158,0.308,18800,{"date":1756,"open":1693,"high":1547,"low":1757,"close":1197,"change":574,"percent_change":793,"volume":1065,"transactions":9,"vwap":1197},"2025-12-09",45.83,{"date":1759,"open":1160,"high":1160,"low":1760,"close":1592,"change":670,"percent_change":1761,"volume":779,"transactions":9,"vwap":1592},"2025-12-08",45.795,-0.09,{"date":1763,"open":1700,"high":1183,"low":1764,"close":1666,"change":660,"percent_change":589,"volume":1071,"transactions":9,"vwap":1666},"2025-12-05",45.925,{"date":1766,"open":1538,"high":1538,"low":1620,"close":1767,"change":337,"percent_change":778,"volume":1768,"transactions":9,"vwap":1767},"2025-12-04",45.98,23900,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":860,"percent_change":1251,"volume":982,"transactions":9,"vwap":1774},"2025-12-03",45.69,45.945,45.588,45.88,{"date":1776,"open":1554,"high":1576,"low":1212,"close":1554,"change":1777,"percent_change":860,"volume":1778,"transactions":9,"vwap":1554},"2025-12-02",0.03,44700,{"date":1780,"open":1771,"high":1551,"low":1781,"close":1661,"change":1782,"percent_change":1621,"volume":955,"transactions":9,"vwap":1661},"2025-12-01",45.585,-0.133,{"date":1784,"open":1197,"high":1785,"low":1786,"close":1785,"change":1351,"percent_change":114,"volume":1787,"transactions":9,"vwap":1785},"2025-11-28",45.913,45.77,13500,{"date":1789,"open":1545,"high":1790,"low":1791,"close":1792,"change":1793,"percent_change":1467,"volume":1794,"transactions":9,"vwap":1792},"2025-11-26",45.89,45.616,45.753,0.233,24400,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":553,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1800},"2025-11-25",44.94,45.522,44.655,45.52,1.29,34000,{"date":1804,"open":1805,"high":1512,"low":1806,"close":1797,"change":155,"percent_change":1807,"volume":1244,"transactions":9,"vwap":1797},"2025-11-24",44.54,44.525,1.51,{"date":1809,"open":1414,"high":1523,"low":1810,"close":1811,"change":1154,"percent_change":1124,"volume":1812,"transactions":9,"vwap":1811},"2025-11-21",43.69,44.27,49300,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1817,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1817},"2025-11-20",45.36,45.465,43.78,-0.88,-1.97,36500,{"date":1822,"open":1463,"high":1823,"low":1522,"close":1824,"change":910,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1824},"2025-11-19",44.85,44.66,0.68,23000,{"date":1828,"open":1405,"high":1829,"low":1830,"close":1377,"change":430,"percent_change":962,"volume":1051,"transactions":9,"vwap":1377},"2025-11-18",44.715,44.131,{"date":1832,"open":1833,"high":1834,"low":1484,"close":1835,"change":801,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1835},"2025-11-17",45.24,45.41,44.82,-1.1,32200,{"date":1839,"open":1422,"high":1840,"low":1471,"close":1706,"change":669,"percent_change":670,"volume":1841,"transactions":9,"vwap":1706},"2025-11-14",45.571,55100,{"date":1843,"open":1844,"high":1205,"low":1845,"close":1514,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1514},"2025-11-13",46.029999,45.285,-0.972,-2.1,36000,{"date":1850,"open":1851,"high":1184,"low":1852,"close":1853,"change":1854,"percent_change":590,"volume":1855,"transactions":9,"vwap":1853},"2025-11-12",46.47,46.159,46.312,0.017,29300,{"date":1857,"open":1204,"high":1858,"low":1859,"close":1860,"change":1861,"percent_change":252,"volume":1862,"transactions":9,"vwap":1860},"2025-11-11",46.34,45.97,46.295,0.065,25600,{"date":1864,"open":1693,"high":1865,"low":1866,"close":1867,"change":43,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1867},"2025-11-10",46.265,45.76,46.23,1.92,53400,{"date":1871,"open":1211,"high":1872,"low":1873,"close":1815,"change":1874,"percent_change":1230,"volume":1875,"transactions":9,"vwap":1815},"2025-11-07",45.38,44.65,-0.069,76800,{"date":1877,"open":1878,"high":1878,"low":1833,"close":1879,"change":1880,"percent_change":1344,"volume":1881,"transactions":9,"vwap":1879},"2025-11-06",46.0099983,45.429,-0.641,38400,{"date":1883,"open":1700,"high":1884,"low":1885,"close":1886,"change":510,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1886},"2025-11-05",46.3,45.862,46.07,0.24,25000,{"date":1890,"open":1878,"high":1626,"low":1891,"close":1700,"change":1719,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1700},"2025-11-04",45.901,-1.16,43600,{"date":1895,"open":1572,"high":1158,"low":1615,"close":1161,"change":1147,"percent_change":241,"volume":1896,"transactions":9,"vwap":1161},"2025-11-03",53500,{"date":1898,"open":1899,"high":1899,"low":1900,"close":1615,"change":69,"percent_change":346,"volume":1901,"transactions":9,"vwap":1615},"2025-10-31",46.52,46.064999,31700,{"date":1903,"open":1867,"high":1904,"low":1666,"close":1195,"change":327,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1195},"2025-10-30",46.38,-0.84,29400,{"date":1908,"open":1138,"high":1909,"low":1910,"close":1571,"change":337,"percent_change":778,"volume":1911,"transactions":9,"vwap":1571},"2025-10-29",46.602,46.24,40000,{"date":1913,"open":1884,"high":1654,"low":1175,"close":1914,"change":1423,"percent_change":994,"volume":1605,"transactions":9,"vwap":1914},"2025-10-28",46.35,{"date":1916,"open":1917,"high":1910,"low":1918,"close":1614,"change":1324,"percent_change":629,"volume":1919,"transactions":9,"vwap":1614},"2025-10-27",46.15,46.021,46400,{"date":1921,"open":1668,"high":1620,"low":1922,"close":1923,"change":491,"percent_change":124,"volume":1855,"transactions":9,"vwap":1923},"2025-10-24",45.54,45.68,{"date":1925,"open":1926,"high":1927,"low":1926,"close":1509,"change":910,"percent_change":155,"volume":1742,"transactions":9,"vwap":1509},"2025-10-23",44.99,45.329,{"date":1929,"open":1441,"high":1930,"low":1226,"close":1931,"change":1932,"percent_change":1933,"volume":1093,"transactions":9,"vwap":1931},"2025-10-22",45.223,44.93,-0.412,-0.91,{"date":1935,"open":1509,"high":1936,"low":1503,"close":1937,"change":1745,"percent_change":510,"volume":1938,"transactions":9,"vwap":1937},"2025-10-21",45.373,45.342,41900,{"date":1940,"open":1456,"high":1941,"low":1942,"close":1943,"change":1944,"percent_change":1945,"volume":1802,"transactions":9,"vwap":1943},"2025-10-20",45.335,44.935,45.29,0.59,1.32,{"date":1947,"open":1240,"high":1428,"low":1449,"close":1471,"change":778,"percent_change":1154,"volume":1948,"transactions":9,"vwap":1471},"2025-10-17",26300,{"date":1950,"open":1951,"high":1952,"low":1240,"close":1405,"change":1621,"percent_change":1399,"volume":1093,"transactions":9,"vwap":1405},"2025-10-16",45.09,45.13,{"date":1954,"open":1955,"high":1956,"low":1532,"close":1957,"change":1958,"percent_change":50,"volume":1959,"transactions":9,"vwap":1957},"2025-10-15",45.0099983,45.178,44.77,0.08,26600,{"date":1961,"open":1229,"high":1502,"low":1397,"close":1962,"change":461,"percent_change":680,"volume":1963,"transactions":9,"vwap":1962},"2025-10-14",44.69,38700,{"date":1965,"open":1966,"high":1967,"low":1234,"close":1428,"change":155,"percent_change":1968,"volume":1812,"transactions":9,"vwap":1428},"2025-10-13",44.58,44.84,1.52,{"date":1970,"open":1834,"high":1732,"low":1971,"close":1971,"change":419,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1971},"2025-10-10",44.09,-2.67,56000,{"date":1975,"open":1724,"high":1724,"low":1976,"close":1977,"change":1978,"percent_change":1978,"volume":1714,"transactions":9,"vwap":1977},"2025-10-09",45.144,45.3,0,{"date":1980,"open":1955,"high":1977,"low":1513,"close":1977,"change":491,"percent_change":172,"volume":1981,"transactions":9,"vwap":1977},"2025-10-08",29700,{"date":1983,"open":1977,"high":1977,"low":1984,"close":1823,"change":139,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1823},"2025-10-07",44.795,-0.75,36700,{"date":1988,"open":1989,"high":1990,"low":1502,"close":1211,"change":1251,"percent_change":470,"volume":1991,"transactions":9,"vwap":1211},"2025-10-06",45.15,45.26,54000,{"date":1993,"open":1518,"high":1994,"low":1995,"close":1477,"change":669,"percent_change":670,"volume":1616,"transactions":9,"vwap":1477},"2025-10-03",45.254,44.978,{"date":1997,"open":1952,"high":1952,"low":1967,"close":1998,"change":129,"percent_change":165,"volume":1999,"transactions":9,"vwap":1998},"2025-10-02",45.060001,30500,{"date":2001,"open":1523,"high":2002,"low":1966,"close":2002,"change":50,"percent_change":1115,"volume":2003,"transactions":9,"vwap":2002},"2025-10-01",44.97,42600,{"date":2005,"open":1873,"high":1478,"low":2006,"close":1478,"change":2007,"percent_change":910,"volume":888,"transactions":9,"vwap":1478},"2025-09-30",44.44,0.135,{"date":2009,"open":1473,"high":2010,"low":2011,"close":1799,"change":2012,"percent_change":757,"volume":2013,"transactions":9,"vwap":1799},"2025-09-29",44.759,44.519,0.195,70900,{"date":2015,"open":1447,"high":1532,"low":1242,"close":1427,"change":2016,"percent_change":2017,"volume":1567,"transactions":9,"vwap":1427},"2025-09-26",0.25,0.57,{"date":2019,"open":1233,"high":1447,"low":2020,"close":2021,"change":680,"percent_change":1534,"volume":2022,"transactions":9,"vwap":2021},"2025-09-25",43.95,44.21,65700,{"date":2024,"open":1967,"high":1967,"low":1240,"close":1228,"change":139,"percent_change":2025,"volume":1282,"transactions":9,"vwap":1228},"2025-09-24",-0.76,{"date":2027,"open":1464,"high":1464,"low":1383,"close":1473,"change":378,"percent_change":230,"volume":2028,"transactions":9,"vwap":1473},"2025-09-23",37700,{"date":2030,"open":1957,"high":2031,"low":2032,"close":2033,"change":50,"percent_change":1115,"volume":2034,"transactions":9,"vwap":2033},"2025-09-22",45.098999,44.682,45.029999,42500,{"date":2036,"open":1718,"high":2037,"low":1523,"close":1823,"change":2038,"percent_change":1479,"volume":2039,"transactions":9,"vwap":1823},"2025-09-19",44.89,0.17,38100,{"date":2041,"open":1491,"high":2042,"low":2043,"close":1450,"change":1154,"percent_change":2044,"volume":1468,"transactions":9,"vwap":1450},"2025-09-18",44.74,44.324,1.11,{"date":2046,"open":2021,"high":1447,"low":1396,"close":1457,"change":660,"percent_change":589,"volume":2047,"transactions":9,"vwap":1457},"2025-09-17",40100,{"date":2049,"open":1240,"high":1240,"low":2050,"close":2051,"change":1761,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2051},"2025-09-16",44.042,44.18,-0.2,66200,{"date":2055,"open":1525,"high":2056,"low":2057,"close":1811,"change":50,"percent_change":980,"volume":2058,"transactions":9,"vwap":1811},"2025-09-15",44.29,44.15,35200,{"date":2060,"open":1392,"high":1392,"low":1384,"close":1971,"change":680,"percent_change":1534,"volume":2061,"transactions":9,"vwap":1971},"2025-09-12",22900,{"date":2063,"open":2064,"high":2065,"low":2066,"close":1525,"change":845,"percent_change":1207,"volume":2058,"transactions":9,"vwap":1525},"2025-09-11",44.0099983,44.309,43.96,{"date":2068,"open":1397,"high":1397,"low":2069,"close":2070,"change":679,"percent_change":1366,"volume":2071,"transactions":9,"vwap":2070},"2025-09-10",43.703,43.86,33400,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2075,"change":860,"percent_change":1351,"volume":2077,"transactions":9,"vwap":2075},"2025-09-09",43.85,43.94,43.65,43100,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2081,"change":1887,"percent_change":22,"volume":2083,"transactions":9,"vwap":2081},"2025-09-08",43.8,43.87,43.71,45500,{"date":2085,"open":1414,"high":1414,"low":2086,"close":1415,"change":2087,"percent_change":85,"volume":2088,"transactions":9,"vwap":1415},"2025-09-05",43.32,-0.105,39300,{"date":2090,"open":1364,"high":2091,"low":1342,"close":2091,"change":1100,"percent_change":1207,"volume":2071,"transactions":9,"vwap":2091},"2025-09-04",43.735,{"date":2093,"open":2094,"high":2094,"low":2095,"close":1364,"change":1251,"percent_change":114,"volume":1367,"transactions":9,"vwap":1364},"2025-09-03",43.41,43.07,{"date":2097,"open":2098,"high":2099,"low":1322,"close":2099,"change":1621,"percent_change":1555,"volume":2100,"transactions":9,"vwap":2099},"2025-09-02",42.96,43.2,31400,{"date":2102,"open":2103,"high":2103,"low":2086,"close":2104,"change":2105,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2104},"2025-08-29",43.76,43.49,-0.305,-0.7,23600,{"date":2109,"open":2110,"high":2080,"low":2111,"close":2112,"change":2113,"percent_change":1154,"volume":2114,"transactions":9,"vwap":2112},"2025-08-28",43.58,43.419,43.795,0.215,39400,{"date":2116,"open":2094,"high":2110,"low":2117,"close":2110,"change":274,"percent_change":994,"volume":1683,"transactions":9,"vwap":2110},"2025-08-27",43.4,{"date":2119,"open":2120,"high":2121,"low":2120,"close":2121,"change":50,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2121},"2025-08-26",43.24,43.46,0.42,27500,{"date":2125,"open":2104,"high":2104,"low":2126,"close":2126,"change":85,"percent_change":481,"volume":2127,"transactions":9,"vwap":2126},"2025-08-25",43.28,45200,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":155,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2133},"2025-08-22",43,43.59,42.94,43.52,1.56,33500,{"date":2137,"open":2138,"high":2139,"low":1257,"close":2140,"change":389,"percent_change":1132,"volume":1709,"transactions":9,"vwap":2140},"2025-08-21",42.83,42.959,42.85,{"date":2142,"open":2143,"high":2143,"low":2144,"close":2145,"change":1761,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2145},"2025-08-20",43.040001,42.54,42.97,-0.21,26400,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":564,"percent_change":2025,"volume":1587,"transactions":9,"vwap":2153},"2025-08-19",43.38,43.42,42.977,43.060001,{"date":2155,"open":1335,"high":2156,"low":2157,"close":2158,"change":590,"percent_change":129,"volume":2159,"transactions":9,"vwap":2158},"2025-08-18",43.43,43.25,43.39,23200,{"date":2161,"open":2162,"high":2162,"low":2163,"close":1364,"change":389,"percent_change":1132,"volume":1418,"transactions":9,"vwap":1364},"2025-08-15",43.47,43.235,{"date":2165,"open":1335,"high":2166,"low":1342,"close":2162,"change":1978,"percent_change":1978,"volume":2167,"transactions":9,"vwap":2162},"2025-08-14",43.5,36400,{"date":2169,"open":2170,"high":2171,"low":2157,"close":2162,"change":252,"percent_change":852,"volume":2172,"transactions":9,"vwap":2162},"2025-08-13",43.44,43.479,28600,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2176,"change":241,"percent_change":148,"volume":2178,"transactions":9,"vwap":2176},"2025-08-12",42.99,43.33,42.817,31900,{"date":2180,"open":1323,"high":2181,"low":2182,"close":2138,"change":1492,"percent_change":461,"volume":1051,"transactions":9,"vwap":2138},"2025-08-11",42.95,42.705,{"date":2184,"open":2185,"high":1256,"low":2185,"close":2186,"change":553,"percent_change":70,"volume":1802,"transactions":9,"vwap":2186},"2025-08-08",42.52,42.86,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":1083,"percent_change":968,"volume":2193,"transactions":9,"vwap":2192},"2025-08-07",42.56,42.66,42.07,42.28,33000,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":852,"percent_change":940,"volume":1001,"transactions":9,"vwap":2199},"2025-08-06",42.14,42.477,42.099998,42.41,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":968,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2205},"2025-08-05",42.4,42.473,42.049999,42.09,-0.73,29800,{"date":2209,"open":1262,"high":2202,"low":1262,"close":2202,"change":1593,"percent_change":2210,"volume":1881,"transactions":9,"vwap":2202},"2025-08-04",1.85,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":2217,"percent_change":947,"volume":2218,"transactions":9,"vwap":2216},"2025-08-01",41.82,41.96,41.5,41.63,-0.702,58700,{"date":2220,"open":2221,"high":2221,"low":2222,"close":2222,"change":2223,"percent_change":1132,"volume":2224,"transactions":9,"vwap":2222},"2025-07-31",42.84,42.332,-0.118,32900,{"date":2226,"open":2185,"high":2227,"low":2228,"close":2229,"change":1651,"percent_change":389,"volume":1208,"transactions":9,"vwap":2229},"2025-07-30",42.682,42.32,42.45,{"date":2231,"open":1307,"high":2232,"low":1249,"close":2233,"change":1083,"percent_change":1734,"volume":1768,"transactions":9,"vwap":2233},"2025-07-29",42.78,42.5,{"date":2235,"open":1247,"high":2236,"low":2237,"close":2238,"change":719,"percent_change":669,"volume":2239,"transactions":9,"vwap":2238},"2025-07-28",42.708,42.48,42.63,39100,{"date":2241,"open":2189,"high":1247,"low":2242,"close":2243,"change":252,"percent_change":470,"volume":2244,"transactions":9,"vwap":2243},"2025-07-25",42.482,42.64,19100,{"date":2246,"open":2237,"high":1300,"low":2229,"close":2233,"change":2038,"percent_change":1115,"volume":2247,"transactions":9,"vwap":2233},"2025-07-24",21300,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2253,"change":994,"percent_change":155,"volume":1282,"transactions":9,"vwap":2253},"2025-07-23",42.21,42.369,42.105,42.33,{"date":2255,"open":2256,"high":2256,"low":2257,"close":2204,"change":574,"percent_change":85,"volume":1535,"transactions":9,"vwap":2204},"2025-07-22",42.17,41.98,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2262,"change":2263,"percent_change":1958,"volume":1452,"transactions":9,"vwap":2262},"2025-07-21",42.16,42.393,42.15,0.033,{"date":2265,"open":2192,"high":2266,"low":2267,"close":2268,"change":2269,"percent_change":574,"volume":2270,"transactions":9,"vwap":2268},"2025-07-18",42.29,42.035999,42.117,-0.043,31100,{"date":2272,"open":2273,"high":2274,"low":2273,"close":2260,"change":1351,"percent_change":1479,"volume":2275,"transactions":9,"vwap":2260},"2025-07-17",42.0099983,42.213,38500,{"date":2277,"open":2278,"high":2191,"low":2216,"close":2279,"change":2280,"percent_change":590,"volume":1683,"transactions":9,"vwap":2279},"2025-07-16",42.02,42,0.016,{"date":2282,"open":2283,"high":2202,"low":2284,"close":2284,"change":2285,"percent_change":316,"volume":1548,"transactions":9,"vwap":2284},"2025-07-15",42.37,41.984,-0.146,{"date":2287,"open":2278,"high":2288,"low":2289,"close":2290,"change":1958,"percent_change":844,"volume":2291,"transactions":9,"vwap":2290},"2025-07-14",42.169,41.93,42.13,39500,{"date":2293,"open":2196,"high":2294,"low":2279,"close":2204,"change":2295,"percent_change":1373,"volume":2193,"transactions":9,"vwap":2204},"2025-07-11",42.18,-0.25,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":2302,"percent_change":590,"volume":1703,"transactions":9,"vwap":2301},"2025-07-10",42.35,42.417,42.135,42.3,0.015,{"date":2304,"open":2198,"high":2228,"low":2305,"close":1277,"change":2306,"percent_change":1221,"volume":2061,"transactions":9,"vwap":1277},"2025-07-09",42.080002,0.295,{"date":2308,"open":2273,"high":2191,"low":2309,"close":2310,"change":336,"percent_change":274,"volume":2311,"transactions":9,"vwap":2310},"2025-07-08",41.91,41.99,31000,{"date":2313,"open":2196,"high":2262,"low":2314,"close":2315,"change":1084,"percent_change":1043,"volume":2316,"transactions":9,"vwap":2315},"2025-07-07",41.8,41.94,59900,{"date":2318,"open":2279,"high":2319,"low":2279,"close":2250,"change":2320,"percent_change":1639,"volume":1959,"transactions":9,"vwap":2250},"2025-07-03",42.31,0.337,{"date":2322,"open":2323,"high":2324,"low":2216,"close":2324,"change":2325,"percent_change":409,"volume":1460,"transactions":9,"vwap":2324},"2025-07-02",41.65,41.873,0.153,{"date":2327,"open":2213,"high":2309,"low":2216,"close":2328,"change":1436,"percent_change":2329,"volume":2100,"transactions":9,"vwap":2328},"2025-07-01",41.72,-0.45,{"date":2331,"open":2332,"high":2332,"low":2333,"close":2309,"change":274,"percent_change":21,"volume":2334,"transactions":9,"vwap":2309},"2025-06-30",41.97,41.79,32300,{"date":2336,"open":2337,"high":2213,"low":2338,"close":2333,"change":470,"percent_change":1639,"volume":2339,"transactions":9,"vwap":2333},"2025-06-27",41.55,41.39,51600,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2345,"change":757,"percent_change":2346,"volume":969,"transactions":9,"vwap":2345},"2025-06-26",41.25,41.49,41.135,41.46,1.07,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2352,"change":719,"percent_change":669,"volume":2353,"transactions":9,"vwap":2352},"2025-06-25",41.07,41.174,40.97,41.02,30300,{"date":2355,"open":2356,"high":2349,"low":140,"close":2357,"change":119,"percent_change":2134,"volume":2358,"transactions":9,"vwap":2357},"2025-06-24",40.705,41.029999,40800,{"date":2360,"open":144,"high":2361,"low":2362,"close":2363,"change":845,"percent_change":2364,"volume":832,"transactions":9,"vwap":2363},"2025-06-23",40.428,39.8,40.4,0.97,{"date":2366,"open":2367,"high":2368,"low":144,"close":2369,"change":1436,"percent_change":441,"volume":1794,"transactions":9,"vwap":2369},"2025-06-20",40.38,40.41,40.0099983,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":589,"percent_change":336,"volume":911,"transactions":9,"vwap":2375},"2025-06-18",40.3,40.44,40.13,40.2,{"date":2377,"open":2378,"high":2373,"low":2379,"close":2380,"change":1132,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2380},"2025-06-17",40.26,40.17,40.18,-0.69,31500,{"date":2384,"open":2379,"high":2385,"low":2379,"close":2386,"change":1123,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2386},"2025-06-16",40.52,40.46,1.3,22400,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2394,"change":2395,"percent_change":1526,"volume":2396,"transactions":9,"vwap":2394},"2025-06-13",40.07,40.35,39.88,39.94,-0.52,36300,{"date":2398,"open":2375,"high":2399,"low":2375,"close":2386,"change":2038,"percent_change":2122,"volume":1567,"transactions":9,"vwap":2386},"2025-06-12",40.5,{"date":2401,"open":2399,"high":2402,"low":2403,"close":2404,"change":389,"percent_change":1734,"volume":1486,"transactions":9,"vwap":2404},"2025-06-11",40.62,40.24,40.29,{"date":2406,"open":2372,"high":2407,"low":2408,"close":2368,"change":1423,"percent_change":852,"volume":2224,"transactions":9,"vwap":2368},"2025-06-10",40.47,40.15,{"date":2410,"open":2411,"high":2367,"low":2408,"close":2412,"change":252,"percent_change":114,"volume":2207,"transactions":9,"vwap":2412},"2025-06-09",40.27,40.28,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2418,"change":747,"percent_change":347,"volume":2039,"transactions":9,"vwap":2418},"2025-06-06",40.099998,40.274,40.029999,40.14,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2424,"change":660,"percent_change":1777,"volume":1848,"transactions":9,"vwap":2424},"2025-06-05",39.93,40.040001,39.611,39.78,{"date":2426,"open":2424,"high":2427,"low":2428,"close":2429,"change":336,"percent_change":1423,"volume":2430,"transactions":9,"vwap":2429},"2025-06-04",39.86,39.629,39.77,23700,{"date":2432,"open":2433,"high":2362,"low":2433,"close":2434,"change":2435,"percent_change":831,"volume":2193,"transactions":9,"vwap":2434},"2025-06-03",39.5,39.72,0.294,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":2442,"percent_change":2122,"volume":2443,"transactions":9,"vwap":2441},"2025-06-02",39.115,39.44,38.98,39.426,0.166,19600,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2449,"change":1978,"percent_change":1978,"volume":2450,"transactions":9,"vwap":2449},"2025-05-30",39.13,39.298,38.87,39.26,17000,{"date":2452,"open":2453,"high":2453,"low":2454,"close":2449,"change":2455,"percent_change":778,"volume":2456,"transactions":9,"vwap":2449},"2025-05-29",39.61,39,0.085,24900,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2461,"change":2462,"percent_change":1985,"volume":2463,"transactions":9,"vwap":2461},"2025-05-28",39.41,39.515,39.175,-0.295,18900,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2467,"change":160,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2467},"2025-05-27",39.029999,39.47,39.0099983,2.28,37500,{"date":2472,"open":2473,"high":2474,"low":2473,"close":2475,"change":85,"percent_change":1178,"volume":1418,"transactions":9,"vwap":2475},"2025-05-23",38.32,38.856,38.59,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2481,"change":336,"percent_change":1423,"volume":2482,"transactions":9,"vwap":2481},"2025-05-22",38.79,39.103,38.78,38.83,36900,{"date":2484,"open":2485,"high":2433,"low":2486,"close":2480,"change":1178,"percent_change":729,"volume":2487,"transactions":9,"vwap":2480},"2025-05-21",39.099998,38.75,24600,{"date":2489,"open":2490,"high":2433,"low":2491,"close":2492,"change":2295,"percent_change":739,"volume":2493,"transactions":9,"vwap":2492},"2025-05-20",39.45,39.25,39.4,25800,{"date":2495,"open":2496,"high":2497,"low":2496,"close":2498,"change":2499,"percent_change":910,"volume":2500,"transactions":9,"vwap":2498},"2025-05-19",39.049999,39.674,39.65,0.117,38800,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2506,"change":2507,"percent_change":1656,"volume":2382,"transactions":9,"vwap":2506},"2025-05-16",39.37,39.555,39.171,39.533,0.183,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2513,"change":778,"percent_change":99,"volume":2514,"transactions":9,"vwap":2513},"2025-05-15",39.040001,39.39,38.96,39.35,33800,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2446,"change":1777,"percent_change":1958,"volume":2353,"transactions":9,"vwap":2446},"2025-05-14",39.2,39.33,39.061001,{"date":2521,"open":2480,"high":2522,"low":2480,"close":2485,"change":409,"percent_change":879,"volume":2523,"transactions":9,"vwap":2485},"2025-05-13",39.24,86700,{"date":2525,"open":2526,"high":2527,"low":2473,"close":2528,"change":2529,"percent_change":2530,"volume":2531,"transactions":9,"vwap":2528},"2025-05-12",38.57,38.74,38.73,1.23,3.28,50400,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2537,"change":1366,"percent_change":2538,"volume":1959,"transactions":9,"vwap":2537},"2025-05-09",37.71,37.755,37.373,37.5,-0.48,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2541,"change":2016,"percent_change":155,"volume":1794,"transactions":9,"vwap":2541},"2025-05-08",37.68,37.999,37.375,{"date":2545,"open":2546,"high":2537,"low":2547,"close":2548,"change":2549,"percent_change":1236,"volume":2159,"transactions":9,"vwap":2548},"2025-05-07",37.22,37.080002,37.43,0.31,{"date":2551,"open":2552,"high":2553,"low":2552,"close":2554,"change":680,"percent_change":367,"volume":1101,"transactions":9,"vwap":2554},"2025-05-06",36.91,37.295,37.12,{"date":2556,"open":2557,"high":2558,"low":2557,"close":2559,"change":389,"percent_change":378,"volume":1973,"transactions":9,"vwap":2559},"2025-05-05",37.07,37.493,37.28,{"date":2561,"open":2562,"high":2537,"low":2563,"close":2564,"change":2565,"percent_change":2566,"volume":2567,"transactions":9,"vwap":2564},"2025-05-02",37.2,37.161,37.4,0.69,1.88,35700,{"date":2569,"open":2570,"high":2571,"low":2572,"close":2572,"change":852,"percent_change":160,"volume":2573,"transactions":9,"vwap":2572},"2025-05-01",36.94,37.19,36.71,52800,{"date":2575,"open":2576,"high":2577,"low":2578,"close":2579,"change":336,"percent_change":252,"volume":2500,"transactions":9,"vwap":2579},"2025-04-30",35.87,36.5,35.62,36.39,{"date":2581,"open":2582,"high":2583,"low":2582,"close":2584,"change":1147,"percent_change":2585,"volume":1658,"transactions":9,"vwap":2584},"2025-04-29",35.95,36.468,36.34,0.64,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2591,"change":1083,"percent_change":1534,"volume":2592,"transactions":9,"vwap":2591},"2025-04-28",36.215,36.32,35.774,36.11,28900,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2598,"change":1887,"percent_change":155,"volume":2353,"transactions":9,"vwap":2598},"2025-04-25",36,36.25,35.805,36.24,{"date":2600,"open":2601,"high":2595,"low":2601,"close":2595,"change":1358,"percent_change":2602,"volume":2603,"transactions":9,"vwap":2595},"2025-04-24",35.18,2.89,28800,{"date":179,"open":2605,"high":2606,"low":175,"close":2607,"change":378,"percent_change":1933,"volume":2608,"transactions":9,"vwap":2607},35.31,35.65,34.99,84500]