[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NATO":3,"homepage-market-summary":30,"stock-historical-NATO":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"NATO","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},"Themes Transatlantic Defense ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.4704,0.172493,"Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},36.67,36.79,36.8699,36.66,36.89,-0.22,-0.6,10933.185204,44.39,35,28267.60004043028,17.8,496,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,40,47,54,61,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":38,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"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",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":88},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":11},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},28.5,28029,10230567.610148,27.73,"2025-04-23",[183,186,196,207,217,226,235,246,256,266,276,286,295,305,315,324,334,343,353,362,373,383,394,403,414,424,434,444,453,464,474,484,493,504,514,524,535,545,555,566,577,587,598,609,620,630,639,648,658,669,680,690,701,712,722,732,741,751,760,770,780,787,796,803,811,818,826,834,842,851,858,866,874,882,889,896,902,910,917,925,933,940,948,954,963,971,980,988,994,1002,1011,1019,1026,1034,1040,1049,1058,1064,1071,1077,1082,1089,1096,1104,1110,1115,1122,1128,1137,1141,1150,1156,1163,1170,1176,1182,1190,1199,1207,1215,1223,1232,1239,1247,1255,1262,1267,1272,1278,1286,1293,1301,1308,1317,1324,1332,1340,1346,1353,1359,1365,1372,1381,1388,1394,1402,1409,1414,1421,1428,1433,1440,1447,1452,1459,1466,1472,1478,1483,1489,1497,1503,1511,1518,1525,1533,1540,1548,1553,1560,1565,1571,1580,1587,1594,1598,1606,1612,1617,1624,1631,1638,1642,1647,1652,1658,1662,1669,1676,1683,1690,1695,1702,1709,1716,1723,1727,1733,1741,1748,1754,1762,1767,1772,1780,1788,1795,1802,1807,1815,1824,1831,1838,1845,1852,1858,1866,1875,1883,1889,1897,1906,1911,1919,1924,1931,1938,1941,1946,1953,1959,1965,1972,1977,1981,1985,1991,1995,2001,2005,2012,2019,2024,2030,2035,2042,2049,2055,2063,2067,2072,2076,2080,2084,2090,2095,2100,2105,2110,2115,2121,2127,2132,2137,2142,2148,2154,2157,2162,2167,2171,2178,2184,2191,2199,2206,2211,2216,2222,2229,2236,2244,2251,2255,2260,2268,2272,2279,2286,2293,2297,2303,2309,2315,2321,2326,2333,2338,2346,2351,2357,2363,2368,2371,2375,2381,2388,2390,2393,2400,2403,2407,2412,2417,2423,2428,2434,2440,2444,2450,2457,2464,2472,2478,2484,2489,2494,2500,2508,2513,2519,2525,2531,2537,2541,2544,2549,2556,2561,2566,2572,2578,2583,2590,2596,2602,2608,2614,2618,2626,2633,2640,2646,2653,2661,2668,2673,2680,2687,2692,2697,2705,2712,2716,2721],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},208,36.7433,{"date":187,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-02",37.01,37.07,36.73,0.1453,0.4,4622.487943,151,36.8737,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-01",36.6,36.8,36.595,36.7447,-0.0408,-0.11,7092.84462,149,36.6588,{"date":208,"open":209,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-30",37.32,36.7,36.7855,-0.3698,-1,27371.225073,214,36.9045,{"date":218,"open":209,"high":209,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-29",37.0001,37.1553,-0.0047,-0.01,12327.912922,170,37.1385,{"date":227,"open":228,"high":228,"low":229,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-28",37.56,37.16,-0.675,-1.78,6339.525722,195,37.3672,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-25",37.82,37.915,37.5501,37.835,0.0946,0.25,11462.559085,175,37.7388,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":23,"volume":253,"transactions":254,"vwap":255},"2026-09-24",37.71,37.945,37.53,37.7404,-0.2296,9033.520226,182,37.7772,{"date":257,"open":258,"high":259,"low":258,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-23",37.79,38.245,37.97,-0.0377,-0.1,8102.47019,128,38.0147,{"date":267,"open":268,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-22",38.31,37.54,38.0077,-0.2536,-0.66,6905.217258,181,37.8746,{"date":277,"open":278,"high":279,"low":278,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-21",37.75,38.3201,38.2613,0.4249,1.12,35160.860777,389,38.1427,{"date":287,"open":288,"high":288,"low":289,"close":290,"change":291,"percent_change":23,"volume":292,"transactions":293,"vwap":294},"2026-09-18",37.8553,37.5499,37.8364,-0.2282,40125.95969,391,37.6543,{"date":296,"open":297,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-17",38.29,37.9574,38.0646,0.0568,0.15,4851.8465,119,38.081,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":301,"volume":312,"transactions":313,"vwap":314},"2026-09-16",37.93,38.3,37.84,38.0078,0.0571,9645.010717,179,38.1321,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":203,"volume":322,"transactions":205,"vwap":323},"2026-09-15",38,38.08,37.7,37.9507,-0.0407,5847.210097,37.9002,{"date":325,"open":326,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-14",38.06,37.83,37.9914,-0.3423,-0.89,21784.62356,185,37.8855,{"date":335,"open":336,"high":337,"low":336,"close":338,"change":339,"percent_change":157,"volume":340,"transactions":341,"vwap":342},"2026-09-11",38.28,38.3999,38.3337,0.256,8672.803078,129,38.3677,{"date":344,"open":345,"high":346,"low":260,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-10",38.0494,38.32,38.0777,-0.1638,-0.43,8024.969691,184,38.1208,{"date":354,"open":355,"high":355,"low":356,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-09",38.88,38.2415,-0.7914,-2.03,29785.983082,303,38.4063,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-08",39.02,39.35,38.79,39.0329,-0.2055,-0.52,21525.161866,258,38.9829,{"date":374,"open":375,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-04",39.43,39.16,39.2384,-0.131,-0.33,23849.037989,186,39.2289,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-03",39.1,39.38,38.87,39.3694,0.3796,0.97,64115.618234,404,39.1613,{"date":395,"open":396,"high":365,"low":397,"close":398,"change":399,"percent_change":272,"volume":400,"transactions":401,"vwap":402},"2026-09-02",39.29,38.93,38.9898,-0.2602,64281.912909,435,39.0701,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-01",39.44,39.88,39.08,39.25,-0.6717,-1.68,72410.68271,463,39.2853,{"date":415,"open":416,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-31",40.27,39.85,39.9217,-0.7503,-1.84,28713.1708,350,39.9414,{"date":425,"open":426,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-28",41,40.48,40.672,-0.318,-0.78,23277.46,305,40.6199,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":351,"vwap":443},"2026-08-27",40.88,41.1095,40.8648,40.99,-0.2559,-0.62,9696.880046,41.0136,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":111,"volume":451,"transactions":173,"vwap":452},"2026-08-26",41.35,41.47,41.165,41.2459,0.2939,41311.660368,41.2394,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-25",41.38,41.43,40.82,40.952,0.1654,0.41,42265.032644,324,40.9713,{"date":465,"open":466,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-24",41.55,40.7191,40.7866,-0.6006,-1.45,44504.313911,363,40.9294,{"date":475,"open":476,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-21",41.97,41.31,41.3872,-0.1094,-0.26,35884.084472,299,41.5585,{"date":485,"open":486,"high":486,"low":456,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-20",42.6,41.4966,-1.1455,-2.69,23685.094828,281,41.6631,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-19",42.92,43.005,42.6345,42.6421,-0.6914,-1.6,36828.997483,476,42.7868,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":369,"volume":511,"transactions":512,"vwap":513},"2026-08-18",43.08,43.47,43,43.3335,-0.2265,16914.481221,192,43.1816,{"date":515,"open":516,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-17",44,43.5114,43.56,-0.1549,-0.35,19940.946778,230,43.7159,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-14",43.62,43.7951,43.535,43.7149,0.5188,1.2,6400.741925,180,43.6337,{"date":536,"open":537,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-13",43.59,43.18,43.1961,-0.3597,-0.83,23427.928424,267,43.2853,{"date":546,"open":507,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-12",43.6699,43.31,43.5558,0.2364,0.55,7546.651571,163,43.4683,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-11",43.45,43.66,43.2501,43.3194,-0.0669,-0.15,4554.77803,136,43.4449,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-10",43.51,43.7027,43.28,43.3863,0.0263,0.06,13822.47709,202,43.5241,{"date":578,"open":579,"high":580,"low":579,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-07",42.93,43.4203,43.36,0.33,0.77,23583.931237,400,43.2763,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-06",43.57,43.7192,42.99,43.03,-0.4956,-1.14,25509.735353,264,43.3529,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-05",43.46,43.82,43.44,43.5256,0.1971,0.45,5438.527788,190,43.5703,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-04",42.87,43.4299,42.77,43.3285,0.7869,1.85,24290.063306,253,43.1751,{"date":621,"open":622,"high":623,"low":622,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-03",42,42.56,42.5416,0.9985,2.4,13196.770974,272,42.2621,{"date":631,"open":632,"high":633,"low":436,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-31",41.07,41.5431,0.1939,0.47,12376.394836,183,41.1876,{"date":640,"open":426,"high":641,"low":642,"close":641,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-30",41.3492,40.73,0.4843,1.19,7041.356219,148,40.9847,{"date":649,"open":650,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-29",41.66,40.8566,40.8649,-1.0547,-2.52,18595.240515,340,41.2859,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-28",41.86,41.9499,41.5699,41.9196,0.4421,1.07,28286.638136,301,41.7682,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-27",41.18,41.8589,41.13,41.4775,0.6013,1.47,22682.697055,273,41.3505,{"date":681,"open":682,"high":683,"low":682,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-24",40.62,41.0599,40.8762,0.4571,1.13,25922.618305,269,40.9228,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-23",40.6299,40.775,40.1501,40.4191,0.6009,1.51,33518.11014,355,40.4499,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-22",39.5,39.9799,39.34,39.8182,0.5071,1.29,44889.014464,189,39.8572,{"date":713,"open":714,"high":705,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-21",39.01,39,39.3111,0.2408,0.62,9351.814446,155,39.214,{"date":723,"open":724,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-20",39.76,39.065,39.0703,-0.3308,-0.84,7604.216358,145,39.497,{"date":733,"open":376,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":351,"vwap":740},"2026-07-17",39.8,39.06,39.4011,0.0501,0.13,8035.883589,39.3789,{"date":742,"open":743,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":749,"vwap":750},"2026-07-16",39.69,39.12,39.351,-0.6649,-1.66,30972.079192,219,39.3245,{"date":752,"open":734,"high":753,"low":754,"close":755,"change":756,"percent_change":242,"volume":757,"transactions":758,"vwap":759},"2026-07-15",40.0589,39.59,40.0159,0.0982,8347.866376,209,39.8739,{"date":761,"open":417,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":768,"vwap":769},"2026-07-14",40.3,39.79,39.9177,0.0655,0.16,11137.895428,117,40.0962,{"date":771,"open":772,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":778,"vwap":779},"2026-07-13",40.66,39.7301,39.8522,-0.7758,-1.91,18639.427697,213,40.1203,{"date":781,"open":642,"high":642,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-10",40.21,40.628,-0.035,-0.09,7300,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-09",40.63,40.93,40.54,40.663,-0.083,-0.2,19300,{"date":797,"open":477,"high":477,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-08",40.575,40.746,-0.994,-2.38,17800,{"date":804,"open":805,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-07",42.82,41.695,41.74,-0.93,-2.18,16100,{"date":812,"open":813,"high":814,"low":813,"close":815,"change":816,"percent_change":282,"volume":817,"transactions":9,"vwap":815},"2026-07-06",42.4,42.85,42.67,0.471,11000,{"date":819,"open":820,"high":821,"low":820,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-07-02",41.51,42.38,42.199,1.151,2.8,34600,{"date":827,"open":828,"high":829,"low":828,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-07-01",40.53,41.338,41.048,0.448,1.1,29400,{"date":835,"open":836,"high":837,"low":836,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-30",40.049999,40.661,40.6,0.65,1.63,50500,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-29",40.029999,40.39,39.92,39.95,0.24,0.6,6000,{"date":852,"open":853,"high":854,"low":365,"close":855,"change":856,"percent_change":87,"volume":857,"transactions":9,"vwap":855},"2026-06-26",39.51,40,39.71,-0.095,11500,{"date":859,"open":860,"high":845,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-25",39.75,39.72,39.805,0.155,0.39,8100,{"date":867,"open":868,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-24",40.080002,39.57,39.65,-0.348,-0.87,16300,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":262,"volume":881,"transactions":9,"vwap":879},"2026-06-23",39.99,40.25,39.93,39.998,-0.042,20000,{"date":883,"open":884,"high":884,"low":860,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-22",40.31,40.040001,-0.48,-1.18,13800,{"date":890,"open":891,"high":447,"low":892,"close":893,"change":894,"percent_change":330,"volume":895,"transactions":9,"vwap":893},"2026-06-18",41.11,40.33,40.52,-0.362,13100,{"date":897,"open":772,"high":898,"low":772,"close":899,"change":900,"percent_change":52,"volume":901,"transactions":9,"vwap":899},"2026-06-17",41.54,40.882,0.073,34400,{"date":903,"open":904,"high":905,"low":884,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-16",40.45,41.02,40.809,0.397,0.98,58100,{"date":911,"open":912,"high":682,"low":913,"close":914,"change":915,"percent_change":697,"volume":916,"transactions":9,"vwap":914},"2026-06-15",40.28,40.214,40.412,0.602,83400,{"date":918,"open":919,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-12",40.11,39.795,39.81,-0.36,-0.9,16900,{"date":926,"open":927,"high":928,"low":927,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-11",38.56,40.19,40.17,1.722,4.48,42300,{"date":934,"open":935,"high":935,"low":936,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-10",39.17,38.448,-0.671,-1.72,24800,{"date":941,"open":405,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-09",39.53,38.4,39.119,0.269,0.69,31800,{"date":949,"open":950,"high":950,"low":951,"close":952,"change":953,"percent_change":379,"volume":802,"transactions":9,"vwap":952},"2026-06-08",39.58,38.76,38.85,-0.13,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-05",39.6,39.7,38.875,38.98,-0.615,-1.55,46100,{"date":964,"open":965,"high":966,"low":965,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-04",39.049999,39.625,39.595,0.815,2.1,17200,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-03",39.31,39.363,38.71,38.78,-0.74,-1.87,36700,{"date":981,"open":982,"high":763,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-06-02",39.63,39.41,39.52,-0.315,-0.79,52000,{"date":989,"open":990,"high":905,"low":853,"close":991,"change":992,"percent_change":993,"volume":962,"transactions":9,"vwap":991},"2026-06-01",40.47,39.835,-1.055,-2.58,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":222,"percent_change":1000,"volume":1001,"transactions":9,"vwap":999},"2026-05-29",40.92,41.17,40.49,40.89,-0.02,67000,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-28",40.18,41.049999,39.96,40.9,0.818,2.04,64300,{"date":1012,"open":1013,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-27",40.41,39.87,40.082001,0.128,0.32,33300,{"date":1020,"open":956,"high":1021,"low":956,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-05-26",40.064999,39.954,0.634,1.61,30300,{"date":1027,"open":1028,"high":1029,"low":965,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-22",39.060001,39.45,39.32,0.445,1.14,25500,{"date":1035,"open":1036,"high":965,"low":1036,"close":958,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":958},"2026-05-21",38.53,0.02,0.05,36200,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-20",38.26,38.944,38.14,38.855,0.844,2.22,29800,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-19",38.62,38.63,37.91,38.011002,-0.339,-0.88,25700,{"date":1059,"open":327,"high":1060,"low":327,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-18",38.35,0.775,2.06,38500,{"date":1065,"open":1044,"high":1066,"low":1067,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-15",38.255,37.575,-1.185,-3.06,30800,{"date":1072,"open":1030,"high":1030,"low":1073,"close":951,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":951},"2026-05-14",38.647,-0.437,-1.11,36500,{"date":1078,"open":965,"high":375,"low":1036,"close":1079,"change":1080,"percent_change":167,"volume":1081,"transactions":9,"vwap":1079},"2026-05-13",39.197,0.077,87700,{"date":1083,"open":1084,"high":744,"low":1085,"close":744,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":744},"2026-05-12",38.83,38.55,-0.25,-0.64,45300,{"date":1090,"open":1091,"high":1092,"low":1052,"close":1093,"change":1094,"percent_change":551,"volume":1095,"transactions":9,"vwap":1093},"2026-05-11",38.81,39.493,39.37,0.217,36400,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":262,"volume":1103,"transactions":9,"vwap":1101},"2026-05-08",39.13,39.356,39.0099983,39.153,-0.04,36800,{"date":1105,"open":734,"high":146,"low":935,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-05-07",39.193,-0.657,-1.65,23000,{"date":1111,"open":364,"high":417,"low":364,"close":417,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":417},"2026-05-06",1.613,4.22,26600,{"date":1116,"open":346,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":718,"volume":1121,"transactions":9,"vwap":1119},"2026-05-05",38.5,38.147,38.237,0.237,20600,{"date":1123,"open":1036,"high":1124,"low":317,"close":317,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":317},"2026-05-04",38.69,-0.461,-1.2,27200,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-05-01",38.64,38.7,38.43,38.461,-0.179,-0.46,29600,{"date":1138,"open":278,"high":1130,"low":278,"close":1130,"change":531,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1130},"2026-04-30",3.21,26400,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-04-29",37.89,37.898,37.322,37.44,-0.418,-1.1,38400,{"date":1151,"open":1143,"high":1152,"low":250,"close":1153,"change":1154,"percent_change":22,"volume":1155,"transactions":9,"vwap":1153},"2026-04-28",37.92,37.858,-0.084,25600,{"date":1157,"open":1158,"high":1159,"low":278,"close":1160,"change":1161,"percent_change":52,"volume":1162,"transactions":9,"vwap":1160},"2026-04-27",37.78,38.21,37.942,0.067,51600,{"date":1164,"open":1165,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":747,"volume":1169,"transactions":9,"vwap":1167},"2026-04-24",38.51,37.732,37.875,-0.639,47100,{"date":1171,"open":1172,"high":1173,"low":1054,"close":1174,"change":1175,"percent_change":520,"volume":924,"transactions":9,"vwap":1174},"2026-04-23",38.38,39.07,38.514,-0.136,{"date":1177,"open":1093,"high":984,"low":1036,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-04-22",38.65,-0.632,-1.61,55700,{"date":1183,"open":1184,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-04-21",40.84,39.275,39.282,-1.699,-4.15,48900,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-04-20",41.0099983,41.242,40.85,40.981,-0.291,-0.71,16500,{"date":1200,"open":1201,"high":1202,"low":1201,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-04-17",41.14,42.0099983,41.272,0.492,1.21,23200,{"date":1208,"open":1209,"high":1210,"low":998,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-04-16",41.42,41.84,40.78,-0.63,-1.52,29700,{"date":1216,"open":1217,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-04-15",41.72,41.175,41.41,-0.165,-0.4,13000,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-04-14",41.6,41.81,41.46,41.575,0.375,0.91,20100,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1235,"change":1237,"percent_change":136,"volume":1238,"transactions":9,"vwap":1235},"2026-04-13",40.91,41.2,40.639,0.533,35700,{"date":1240,"open":1241,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-04-10",41.25,40.5,40.667,-0.523,-1.27,29900,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1114,"transactions":9,"vwap":1252},"2026-04-09",41.34,41.64,41.084999,41.19,-0.07,-0.17,{"date":1256,"open":1257,"high":1249,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-04-08",40.7,41.26,1.73,4.38,37000,{"date":1263,"open":1264,"high":1264,"low":1265,"close":942,"change":441,"percent_change":1266,"volume":1214,"transactions":9,"vwap":942},"2026-04-07",40.0099983,39.202,-1.54,{"date":1268,"open":1269,"high":1270,"low":950,"close":1270,"change":864,"percent_change":908,"volume":1271,"transactions":9,"vwap":1270},"2026-04-06",39.86,40.15,31700,{"date":1273,"open":983,"high":406,"low":1274,"close":724,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":724},"2026-04-02",39.029999,-0.3,-0.75,7500,{"date":1279,"open":1280,"high":1281,"low":1280,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-04-01",39.19,40.259,40.060001,1.515,3.93,43300,{"date":1287,"open":317,"high":1288,"low":309,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-03-31",38.646,38.545,1.394,3.75,37300,{"date":1294,"open":1295,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-03-30",38.36,37,37.151,-0.714,-1.89,88700,{"date":1302,"open":1295,"high":1303,"low":1304,"close":1305,"change":330,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1305},"2026-03-27",38.49,37.8,37.865,-2.3,33000,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-03-26",39.23,39.295,38.683,38.755,-1.085,-2.72,19200,{"date":1318,"open":1319,"high":1320,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-03-25",39.47,39.84,0.714,1.82,13200,{"date":1325,"open":1091,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-03-24",39.329,38.72,39.126,-0.554,-1.4,15100,{"date":1333,"open":853,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-03-23",40.42,39.39,39.68,0.499,1.27,22900,{"date":1341,"open":884,"high":884,"low":387,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-03-20",39.181,-1.195,-2.96,30600,{"date":1347,"open":1348,"high":1348,"low":763,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-03-19",40.76,40.376,-0.759,-1.85,141100,{"date":1354,"open":1249,"high":1355,"low":1356,"close":1356,"change":87,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1356},"2026-03-18",41.532,41.135,-0.58,17100,{"date":1360,"open":820,"high":1361,"low":1362,"close":1363,"change":262,"percent_change":87,"volume":1364,"transactions":9,"vwap":1363},"2026-03-17",41.56,41.099998,41.375,28900,{"date":1366,"open":1367,"high":466,"low":1194,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-03-16",41.080002,41.475,0.691,1.69,30400,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-03-13",41.48,41.716,40.51,40.784,-0.656,-1.58,54200,{"date":1382,"open":1383,"high":1383,"low":1384,"close":1385,"change":541,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1385},"2026-03-12",42.11,41.23,41.44,-1.96,28100,{"date":1389,"open":1202,"high":1390,"low":1391,"close":1392,"change":262,"percent_change":87,"volume":1393,"transactions":9,"vwap":1392},"2026-03-11",42.39,41.9,42.27,32300,{"date":1395,"open":1396,"high":508,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-03-10",42.76,42.29,42.37,-0.5,-1.17,31300,{"date":1403,"open":1404,"high":611,"low":1405,"close":611,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":611},"2026-03-09",42.18,41.67,0.11,0.26,48300,{"date":1410,"open":1411,"high":1412,"low":1411,"close":1396,"change":460,"percent_change":390,"volume":1413,"transactions":9,"vwap":1396},"2026-03-06",41.85,42.98,39800,{"date":1415,"open":537,"high":537,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-03-05",41.69,42.35,-1.35,-3.09,78600,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":460,"percent_change":1427,"volume":1048,"transactions":9,"vwap":1426},"2026-03-04",43.5,43.72,42.9,43.7,0.95,{"date":1429,"open":516,"high":516,"low":1417,"close":1430,"change":808,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2026-03-03",43.29,-2.1,73200,{"date":1434,"open":25,"high":25,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-03-02",43.53,44.22,0.795,1.83,144500,{"date":1441,"open":1442,"high":1423,"low":1443,"close":1444,"change":1445,"percent_change":794,"volume":1446,"transactions":9,"vwap":1444},"2026-02-27",43.33,43.11,43.425,-0.085,24700,{"date":1448,"open":1449,"high":518,"low":1450,"close":568,"change":1451,"percent_change":946,"volume":1331,"transactions":9,"vwap":568},"2026-02-26",43.0099983,42.74,0.3,{"date":1453,"open":1424,"high":1424,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-02-25",42.612,43.21,-0.18,-0.41,35200,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":848,"percent_change":101,"volume":1465,"transactions":9,"vwap":1464},"2026-02-24",43.19,43.42,42.36,43.39,67400,{"date":1467,"open":568,"high":568,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1121,"transactions":9,"vwap":1469},"2026-02-23",43.07,43.15,-0.55,-1.26,{"date":1473,"open":1426,"high":1474,"low":602,"close":1426,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1426},"2026-02-20",44.085999,0.03,0.07,55300,{"date":1479,"open":1442,"high":1480,"low":508,"close":1481,"change":766,"percent_change":1482,"volume":1114,"transactions":9,"vwap":1481},"2026-02-19",43.68,43.67,0.37,{"date":1484,"open":602,"high":1485,"low":1486,"close":568,"change":1487,"percent_change":665,"volume":1488,"transactions":9,"vwap":568},"2026-02-18",43.675,43.22,0.46,37200,{"date":1490,"open":1491,"high":1461,"low":1492,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-02-17",42.64,42.23,43.049999,0.57,1.34,38700,{"date":1498,"open":1499,"high":814,"low":1500,"close":1501,"change":1502,"percent_change":1009,"volume":1076,"transactions":9,"vwap":1501},"2026-02-13",42.46,42.26,42.48,0.851,{"date":1504,"open":650,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2026-02-12",42.3,41.52,41.629,0.049,0.12,38300,{"date":1512,"open":1210,"high":1513,"low":1514,"close":1515,"change":1516,"percent_change":977,"volume":1517,"transactions":9,"vwap":1515},"2026-02-11",42.32,41.455,41.58,-0.31,21200,{"date":1519,"open":1520,"high":1520,"low":1521,"close":1522,"change":1212,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1522},"2026-02-10",42.47,41.78,41.89,-1.48,18100,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":1532,"volume":1010,"transactions":9,"vwap":1530},"2026-02-09",42.19,42.679,42.080002,42.52,0.715,1.71,{"date":1534,"open":1535,"high":1536,"low":1535,"close":1537,"change":1538,"percent_change":1539,"volume":1517,"transactions":9,"vwap":1537},"2026-02-06",40.71,41.87,41.805,1.245,3.07,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":1547,"volume":1517,"transactions":9,"vwap":1545},"2026-02-05",40.96,41.146,40.38,40.56,-0.44,-1.07,{"date":1549,"open":1550,"high":1550,"low":791,"close":426,"change":923,"percent_change":1551,"volume":1552,"transactions":9,"vwap":426},"2026-02-04",42.31,-2.15,34800,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1391,"change":301,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1391},"2026-02-03",41.75,41.95,41.39,0.36,31000,{"date":1561,"open":1562,"high":1562,"low":1563,"close":1555,"change":1564,"percent_change":1564,"volume":1127,"transactions":9,"vwap":1555},"2026-02-02",41.93,41.7,0,{"date":1566,"open":1383,"high":1567,"low":1568,"close":1555,"change":1569,"percent_change":1570,"volume":810,"transactions":9,"vwap":1555},"2026-01-30",42.229,41.5,-0.402,-0.95,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2026-01-29",42.65,42.8,42.09,42.152,-0.218,-0.51,42900,{"date":1581,"open":1582,"high":1582,"low":1583,"close":1398,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1398},"2026-01-28",42.58,42.084,-0.57,-1.33,25800,{"date":1588,"open":623,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":1593,"volume":1307,"transactions":9,"vwap":1591},"2026-01-27",42.95,42.267,42.94,0.59,1.39,{"date":1595,"open":1450,"high":1450,"low":1596,"close":1417,"change":349,"percent_change":1597,"volume":1063,"transactions":9,"vwap":1417},"2026-01-26",42.24,-1.01,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":1604,"percent_change":192,"volume":1605,"transactions":9,"vwap":1603},"2026-01-23",42.75,42.83,42.53,42.78,0.17,38900,{"date":1607,"open":1461,"high":1461,"low":1608,"close":1609,"change":1584,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1609},"2026-01-22",42.253,42.61,-1.32,49300,{"date":1613,"open":579,"high":1614,"low":486,"close":538,"change":1615,"percent_change":111,"volume":1616,"transactions":9,"vwap":538},"2026-01-21",43.26,0.31,69700,{"date":1618,"open":1619,"high":1619,"low":1620,"close":611,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":611},"2026-01-20",43.54,42.685,-0.82,-1.88,89700,{"date":1625,"open":1626,"high":1426,"low":1627,"close":1628,"change":121,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1628},"2026-01-16",43.48,43.184,43.69,1.46,39000,{"date":1632,"open":1574,"high":1633,"low":1634,"close":1635,"change":1407,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1635},"2026-01-15",43.080002,42.55,43.060001,0.61,52300,{"date":1639,"open":1640,"high":1574,"low":1527,"close":1574,"change":1641,"percent_change":131,"volume":1458,"transactions":9,"vwap":1574},"2026-01-14",42.51,0.04,{"date":1643,"open":1644,"high":579,"low":1645,"close":1396,"change":1615,"percent_change":106,"volume":1646,"transactions":9,"vwap":1396},"2026-01-13",42.57,42.49,48600,{"date":1648,"open":1505,"high":1649,"low":1650,"close":1649,"change":605,"percent_change":665,"volume":1651,"transactions":9,"vwap":1649},"2026-01-12",42.45,42.049999,97000,{"date":1653,"open":1654,"high":622,"low":1655,"close":622,"change":1656,"percent_change":1657,"volume":1364,"transactions":9,"vwap":622},"2026-01-09",41.45,41.341,0.83,2.02,{"date":1659,"open":807,"high":1660,"low":996,"close":997,"change":1482,"percent_change":1230,"volume":1661,"transactions":9,"vwap":997},"2026-01-08",42.02,58900,{"date":1663,"open":820,"high":1225,"low":1664,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2026-01-07",40.68,40.8,0.005,0.01,42700,{"date":1670,"open":791,"high":1671,"low":845,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2026-01-06",40.86,40.795,0.415,1.03,28200,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1544,"change":1681,"percent_change":1682,"volume":1552,"transactions":9,"vwap":1544},"2026-01-05",39.78,40.4,39.605,1.348,3.45,{"date":1684,"open":1685,"high":1686,"low":1685,"close":1687,"change":1688,"percent_change":1689,"volume":810,"transactions":9,"vwap":1687},"2026-01-02",38.2,39.11,39.032001,0.785,2.05,{"date":1691,"open":1042,"high":1172,"low":1692,"close":1693,"change":1161,"percent_change":52,"volume":1694,"transactions":9,"vwap":1693},"2025-12-31",38.07,38.247,10100,{"date":1696,"open":1697,"high":1698,"low":1692,"close":1699,"change":1700,"percent_change":1641,"volume":1701,"transactions":9,"vwap":1699},"2025-12-30",38.16,38.39,38.18,0.015,6900,{"date":1703,"open":1704,"high":1042,"low":1705,"close":1706,"change":1707,"percent_change":977,"volume":1708,"transactions":9,"vwap":1706},"2025-12-29",38.099998,38.060001,38.165,-0.285,24300,{"date":1710,"open":1085,"high":1085,"low":1711,"close":1712,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1712},"2025-12-26",38.33,38.45,-0.045,-0.12,19000,{"date":1717,"open":1718,"high":1719,"low":943,"close":1720,"change":1721,"percent_change":582,"volume":1722,"transactions":9,"vwap":1720},"2025-12-24",38.405,38.52,38.495,0.126,3300,{"date":1724,"open":1036,"high":1036,"low":308,"close":1725,"change":1508,"percent_change":738,"volume":1726,"transactions":9,"vwap":1725},"2025-12-23",38.369,15500,{"date":1728,"open":1729,"high":1132,"low":1729,"close":346,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":346},"2025-12-22",37.87,0.501,1.32,19900,{"date":1734,"open":1735,"high":1152,"low":1736,"close":1737,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1737},"2025-12-19",37.596,37.546,37.819,0.813,2.2,7600,{"date":1742,"open":1743,"high":1744,"low":1743,"close":1745,"change":1746,"percent_change":126,"volume":1747,"transactions":9,"vwap":1745},"2025-12-18",36.75,37.22,37.0060005,0.362,6500,{"date":1749,"open":1750,"high":1750,"low":1751,"close":1752,"change":1753,"percent_change":872,"volume":1747,"transactions":9,"vwap":1752},"2025-12-17",37.17,36.64,36.644,-0.32,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":922,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1759},"2025-12-16",36.97,37.177,36.77,36.964,-0.96,27400,{"date":1763,"open":1764,"high":1764,"low":1750,"close":1765,"change":1766,"percent_change":1509,"volume":1358,"transactions":9,"vwap":1765},"2025-12-15",37.47,37.324,0.044,{"date":1768,"open":319,"high":319,"low":1769,"close":1769,"change":1770,"percent_change":1771,"volume":895,"transactions":9,"vwap":1769},"2025-12-12",37.28,0.14,0.38,{"date":1773,"open":199,"high":1774,"low":1775,"close":1776,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1776},"2025-12-11",37.26,36.799,37.14,0.315,0.86,10700,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":1786,"percent_change":1592,"volume":1787,"transactions":9,"vwap":1785},"2025-12-10",36.46,37.0099983,36.407,36.825,0.215,7200,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1792,"change":1793,"percent_change":369,"volume":1794,"transactions":9,"vwap":1792},"2025-12-09",36.935,37.049999,36.61,-0.19,12700,{"date":1796,"open":1797,"high":1296,"low":1798,"close":199,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":199},"2025-12-08",36.34,36.29,0.51,1.41,18800,{"date":1803,"open":1804,"high":1804,"low":1805,"close":1798,"change":480,"percent_change":1197,"volume":1806,"transactions":9,"vwap":1798},"2025-12-05",36.99,36.25,11400,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":1813,"percent_change":1032,"volume":1814,"transactions":9,"vwap":1812},"2025-12-04",36.54,36.69,36.36,36.55,0.413,10300,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1820},"2025-12-03",36.099998,36.2,35.932,36.137,0.422,1.18,14000,{"date":1825,"open":1826,"high":1827,"low":1826,"close":1828,"change":1829,"percent_change":45,"volume":1830,"transactions":9,"vwap":1828},"2025-12-02",35.5,35.89,35.715,0.309,12300,{"date":1832,"open":1833,"high":1833,"low":1834,"close":1835,"change":1836,"percent_change":993,"volume":1837,"transactions":9,"vwap":1835},"2025-12-01",36.32,35.405,35.406,-0.936,9900,{"date":1839,"open":1811,"high":1840,"low":1841,"close":1842,"change":1843,"percent_change":121,"volume":1844,"transactions":9,"vwap":1842},"2025-11-28",36.4,36.233,36.342,0.227,8300,{"date":1846,"open":1847,"high":1818,"low":1848,"close":1849,"change":1850,"percent_change":121,"volume":1851,"transactions":9,"vwap":1849},"2025-11-26",36.080002,36.029999,36.115,0.225,10800,{"date":1853,"open":1854,"high":1855,"low":1854,"close":1827,"change":1856,"percent_change":676,"volume":1857,"transactions":9,"vwap":1827},"2025-11-25",35.4,36,0.521,13400,{"date":1859,"open":1860,"high":1861,"low":26,"close":1862,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1862},"2025-11-24",35.12,35.51,35.369,-0.166,-0.47,27900,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1871},"2025-11-21",35.63,35.735,35.141,35.535,-0.135,-0.38,53500,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":231,"volume":1882,"transactions":9,"vwap":1880},"2025-11-20",36.93,37.18,35.59,35.67,-0.647,28300,{"date":1884,"open":1885,"high":1885,"low":1886,"close":1887,"change":1888,"percent_change":923,"volume":1198,"transactions":9,"vwap":1887},"2025-11-19",36.71,36.148,36.317,-0.329,{"date":1890,"open":199,"high":1891,"low":1892,"close":1893,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1893},"2025-11-18",36.83,36.41,36.646,-0.181,-0.49,22400,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1902},"2025-11-17",37.42,37.505,36.72,36.827,-0.368,-0.99,17000,{"date":1907,"open":1783,"high":1908,"low":1296,"close":1909,"change":1667,"percent_change":1475,"volume":1910,"transactions":9,"vwap":1909},"2025-11-14",37.38,37.195,7900,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":1917,"percent_change":410,"volume":1918,"transactions":9,"vwap":1916},"2025-11-13",37.64,38.0019989,37.11,37.185,-0.635,14400,{"date":1920,"open":1921,"high":1921,"low":1922,"close":237,"change":1923,"percent_change":1253,"volume":1794,"transactions":9,"vwap":237},"2025-11-12",38.13,37.77,-0.025,{"date":1925,"open":1158,"high":1926,"low":1927,"close":1928,"change":1929,"percent_change":1604,"volume":1930,"transactions":9,"vwap":1928},"2025-11-11",37.9,37.645,37.845,0.065,5800,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1158,"change":1936,"percent_change":111,"volume":1937,"transactions":9,"vwap":1158},"2025-11-10",37.86,37.94,37.51,0.27,15000,{"date":1939,"open":1744,"high":1940,"low":1296,"close":1935,"change":131,"percent_change":848,"volume":1586,"transactions":9,"vwap":1935},"2025-11-07",37.6,{"date":1942,"open":1943,"high":1913,"low":1944,"close":1899,"change":985,"percent_change":541,"volume":1945,"transactions":9,"vwap":1899},"2025-11-06",37.41,37.35,13500,{"date":1947,"open":1948,"high":307,"low":1949,"close":1950,"change":1951,"percent_change":1952,"volume":970,"transactions":9,"vwap":1950},"2025-11-05",37.65,37.39,37.735,-0.245,-0.65,{"date":1954,"open":1955,"high":975,"low":1926,"close":1956,"change":1276,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1956},"2025-11-04",38.48,37.98,-1.94,29100,{"date":1960,"open":1961,"high":1961,"low":1712,"close":1962,"change":1963,"percent_change":738,"volume":1964,"transactions":9,"vwap":1962},"2025-11-03",38.97,38.73,0.051,22100,{"date":1966,"open":1967,"high":1967,"low":1968,"close":1969,"change":1970,"percent_change":1971,"volume":1747,"transactions":9,"vwap":1969},"2025-10-31",38.854,38.525,38.679,0.107,0.28,{"date":1973,"open":1178,"high":1686,"low":1117,"close":1974,"change":1975,"percent_change":1976,"volume":865,"transactions":9,"vwap":1974},"2025-10-30",38.572,-0.283,-0.73,{"date":1978,"open":715,"high":1979,"low":1980,"close":1045,"change":1707,"percent_change":1976,"volume":1958,"transactions":9,"vwap":1045},"2025-10-29",39.14,38.789,{"date":1982,"open":754,"high":754,"low":1686,"close":1979,"change":1983,"percent_change":1984,"volume":1806,"transactions":9,"vwap":1979},"2025-10-28",-0.054,-0.14,{"date":1986,"open":1987,"high":1988,"low":715,"close":1989,"change":1990,"percent_change":848,"volume":802,"transactions":9,"vwap":1989},"2025-10-27",39.099998,39.229,39.194,0.094,{"date":1992,"open":1093,"high":1335,"low":355,"close":1987,"change":1641,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1987},"2025-10-24",0.1,16400,{"date":1996,"open":976,"high":1028,"low":1997,"close":1028,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1028},"2025-10-23",38.67,0.76,1.98,6200,{"date":2002,"open":1274,"high":1274,"low":2003,"close":308,"change":1546,"percent_change":594,"volume":2004,"transactions":9,"vwap":308},"2025-10-22",38.09,34300,{"date":2006,"open":1997,"high":952,"low":2007,"close":2008,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2008},"2025-10-21",38.511,38.74,0.58,1.52,27300,{"date":2013,"open":2014,"high":2015,"low":1934,"close":1697,"change":2016,"percent_change":2017,"volume":2018,"transactions":9,"vwap":1697},"2025-10-20",38.24,38.34,0.84,2.25,8200,{"date":2020,"open":2021,"high":1053,"low":2022,"close":209,"change":1516,"percent_change":1621,"volume":2023,"transactions":9,"vwap":209},"2025-10-17",37.61,37.099998,32500,{"date":2025,"open":336,"high":336,"low":2026,"close":2027,"change":2028,"percent_change":1470,"volume":2029,"transactions":9,"vwap":2027},"2025-10-16",37.573,37.63,-0.21,20900,{"date":2031,"open":1303,"high":2032,"low":2033,"close":309,"change":1276,"percent_change":1957,"volume":2034,"transactions":9,"vwap":309},"2025-10-15",38.8,37.69,36900,{"date":2036,"open":2037,"high":2038,"low":1304,"close":2039,"change":2040,"percent_change":946,"volume":2041,"transactions":9,"vwap":2039},"2025-10-14",38.0099983,38.749,38.59,0.263,17400,{"date":2043,"open":1711,"high":2044,"low":2045,"close":2046,"change":2047,"percent_change":2048,"volume":1964,"transactions":9,"vwap":2046},"2025-10-13",38.41,38.057999,38.327,0.302,0.79,{"date":2050,"open":715,"high":715,"low":317,"close":2051,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2051},"2025-10-10",38.025002,-0.885,-2.27,31900,{"date":2056,"open":855,"high":2057,"low":2058,"close":2059,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2059},"2025-10-09",39.74,38.783,38.91,-0.765,-1.93,28800,{"date":2064,"open":703,"high":724,"low":405,"close":2065,"change":1777,"percent_change":2066,"volume":1231,"transactions":9,"vwap":2065},"2025-10-08",39.675,0.8,{"date":2068,"open":1029,"high":1029,"low":2069,"close":2070,"change":1993,"percent_change":242,"volume":2071,"transactions":9,"vwap":2070},"2025-10-07",39.047001,39.36,27600,{"date":2073,"open":2074,"high":2075,"low":2074,"close":2075,"change":1667,"percent_change":1475,"volume":2011,"transactions":9,"vwap":2075},"2025-10-06",38.94,39.26,{"date":2077,"open":2078,"high":703,"low":1274,"close":408,"change":480,"percent_change":272,"volume":2079,"transactions":9,"vwap":408},"2025-10-03",39.49,35600,{"date":2081,"open":1028,"high":853,"low":2082,"close":853,"change":192,"percent_change":2083,"volume":1715,"transactions":9,"vwap":853},"2025-10-02",38.96,1.02,{"date":2085,"open":2086,"high":2087,"low":1130,"close":1686,"change":2088,"percent_change":2089,"volume":2023,"transactions":9,"vwap":1686},"2025-10-01",39.09,39.188,-0.03,-0.08,{"date":2091,"open":1085,"high":1979,"low":2092,"close":1979,"change":157,"percent_change":2093,"volume":2094,"transactions":9,"vwap":1979},"2025-09-30",38.498,1.74,46600,{"date":2096,"open":1336,"high":1678,"low":2097,"close":2098,"change":953,"percent_change":141,"volume":2099,"transactions":9,"vwap":2098},"2025-09-29",38.27,38.47,31200,{"date":2101,"open":2015,"high":2102,"low":2103,"close":2102,"change":2104,"percent_change":1999,"volume":1586,"transactions":9,"vwap":2102},"2025-09-26",38.6,37.887,0.75,{"date":2106,"open":1044,"high":1044,"low":2107,"close":2108,"change":1707,"percent_change":1276,"volume":2109,"transactions":9,"vwap":2108},"2025-09-25",37.562,37.85,14700,{"date":2111,"open":1962,"high":1962,"low":2112,"close":2113,"change":2114,"percent_change":87,"volume":1726,"transactions":9,"vwap":2113},"2025-09-24",38.042999,38.135,-0.091,{"date":2116,"open":1698,"high":1303,"low":2117,"close":2118,"change":2119,"percent_change":1971,"volume":2120,"transactions":9,"vwap":2118},"2025-09-23",38.12,38.226,0.106,11100,{"date":2122,"open":2123,"high":2124,"low":2021,"close":2117,"change":167,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2117},"2025-09-22",38.040001,38.129,0.53,12100,{"date":2128,"open":336,"high":336,"low":2129,"close":1152,"change":738,"percent_change":2130,"volume":2131,"transactions":9,"vwap":1152},"2025-09-19",37.547,0.34,21600,{"date":2133,"open":2134,"high":258,"low":1774,"close":258,"change":2135,"percent_change":583,"volume":2136,"transactions":9,"vwap":258},"2025-09-18",37.43,0.29,11600,{"date":2138,"open":297,"high":297,"low":209,"close":2139,"change":2140,"percent_change":1547,"volume":2141,"transactions":9,"vwap":2139},"2025-09-17",37.5,-0.407,33500,{"date":2143,"open":1304,"high":2144,"low":319,"close":2145,"change":2146,"percent_change":2130,"volume":2147,"transactions":9,"vwap":2145},"2025-09-16",37.95,37.907,0.127,26100,{"date":2149,"open":2150,"high":2150,"low":2151,"close":1158,"change":2152,"percent_change":282,"volume":2153,"transactions":9,"vwap":1158},"2025-09-15",38.029999,37.4,0.42,62300,{"date":2155,"open":1948,"high":1948,"low":1769,"close":2156,"change":1102,"percent_change":203,"volume":1446,"transactions":9,"vwap":2156},"2025-09-12",37.36,{"date":2158,"open":2159,"high":2159,"low":2160,"close":2151,"change":111,"percent_change":2161,"volume":1586,"transactions":9,"vwap":2151},"2025-09-11",37.99,37.0029984,1.96,{"date":2163,"open":1797,"high":2164,"low":1797,"close":2165,"change":1407,"percent_change":2166,"volume":1446,"transactions":9,"vwap":2165},"2025-09-10",36.826,36.68,0.71,{"date":2168,"open":2169,"high":2169,"low":1818,"close":2170,"change":1753,"percent_change":872,"volume":1806,"transactions":9,"vwap":2170},"2025-09-09",36.85,36.42,{"date":2172,"open":2173,"high":18,"low":2173,"close":2174,"change":2175,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2174},"2025-09-08",36.26,36.74,0.235,0.64,14800,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2183,"change":1993,"percent_change":1936,"volume":873,"transactions":9,"vwap":2183},"2025-09-05",36.48,36.58,36.09,36.505,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2189,"change":1509,"percent_change":582,"volume":2190,"transactions":9,"vwap":2189},"2025-09-04",36.24,36.482,36.18,36.405,6800,{"date":2192,"open":2180,"high":2193,"low":2194,"close":2195,"change":2196,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2195},"2025-09-03",36.583,36.22,36.285,-0.195,-0.53,11800,{"date":2200,"open":1892,"high":2201,"low":2202,"close":2180,"change":2203,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2180},"2025-09-02",36.5,36.027,-0.017,-0.05,21300,{"date":2207,"open":198,"high":1743,"low":1840,"close":2208,"change":2209,"percent_change":1086,"volume":2210,"transactions":9,"vwap":2208},"2025-08-29",36.497,-0.093,92800,{"date":2212,"open":2213,"high":2213,"low":1840,"close":2214,"change":2215,"percent_change":766,"volume":1910,"transactions":9,"vwap":2214},"2025-08-28",36.65,36.59,0.058,{"date":2217,"open":1751,"high":1751,"low":2218,"close":2219,"change":2220,"percent_change":262,"volume":2221,"transactions":9,"vwap":2219},"2025-08-27",36.37,36.532,-0.038,12600,{"date":2223,"open":2224,"high":2225,"low":2194,"close":2226,"change":2227,"percent_change":2228,"volume":1694,"transactions":9,"vwap":2226},"2025-08-26",36.28,36.616,36.57,0.44,1.22,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":2235,"percent_change":1753,"volume":924,"transactions":9,"vwap":2234},"2025-08-25",36.44,36.47,36.049999,36.13,-0.117,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":2242,"percent_change":1230,"volume":2243,"transactions":9,"vwap":2241},"2025-08-22",35.92,36.521,35.84,36.247,0.327,21700,{"date":2245,"open":2246,"high":1855,"low":2247,"close":2238,"change":2248,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2238},"2025-08-21",35.97,35.637,0.185,0.52,5700,{"date":2252,"open":2253,"high":1819,"low":1861,"close":1869,"change":2254,"percent_change":738,"volume":1701,"transactions":9,"vwap":1869},"2025-08-20",35.71,0.045,{"date":2256,"open":2201,"high":2201,"low":2257,"close":2258,"change":230,"percent_change":2259,"volume":2041,"transactions":9,"vwap":2258},"2025-08-19",35.53,35.69,-1.86,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":863,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2265},"2025-08-18",36.21,36.458,36.152,36.365,0.43,20500,{"date":2269,"open":1827,"high":2218,"low":1827,"close":2262,"change":2270,"percent_change":886,"volume":2271,"transactions":9,"vwap":2262},"2025-08-15",-0.173,11700,{"date":2273,"open":2274,"high":2181,"low":2275,"close":2276,"change":2277,"percent_change":738,"volume":2278,"transactions":9,"vwap":2276},"2025-08-14",36.564,36.275,36.383,0.048,12800,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":1641,"percent_change":1406,"volume":2285,"transactions":9,"vwap":2284},"2025-08-13",36.12,36.649,36.0099983,36.335,15300,{"date":2287,"open":2288,"high":1811,"low":2289,"close":2290,"change":1799,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2290},"2025-08-12",35.76,35.64,36.295,1.43,15700,{"date":2294,"open":1847,"high":1847,"low":2295,"close":2296,"change":1275,"percent_change":541,"volume":1121,"transactions":9,"vwap":2296},"2025-08-11",35.741,35.785,{"date":2298,"open":2194,"high":2299,"low":1855,"close":2300,"change":2301,"percent_change":1873,"volume":2302,"transactions":9,"vwap":2300},"2025-08-08",36.509,36.084999,-0.138,21100,{"date":2304,"open":2170,"high":2170,"low":2305,"close":2306,"change":2307,"percent_change":2308,"volume":1231,"transactions":9,"vwap":2306},"2025-08-07",36.0019989,36.223,-0.342,-0.94,{"date":2310,"open":2182,"high":2311,"low":2182,"close":2312,"change":2313,"percent_change":192,"volume":2314,"transactions":9,"vwap":2312},"2025-08-06",36.689,36.565,0.145,21800,{"date":2316,"open":2317,"high":2165,"low":2318,"close":2170,"change":1475,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2170},"2025-08-05",36.23,36.07,0.08,18400,{"date":2322,"open":2234,"high":2232,"low":2234,"close":2323,"change":2324,"percent_change":1731,"volume":2325,"transactions":9,"vwap":2323},"2025-08-04",36.39,0.473,18200,{"date":2327,"open":2328,"high":2233,"low":2329,"close":2330,"change":2331,"percent_change":379,"volume":2332,"transactions":9,"vwap":2330},"2025-08-01",35.6,35.23,35.917,-0.118,18300,{"date":2334,"open":2246,"high":1805,"low":2335,"close":2336,"change":2337,"percent_change":1253,"volume":1048,"transactions":9,"vwap":2336},"2025-07-31",35.85,36.035,-0.026,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":2344,"percent_change":922,"volume":2345,"transactions":9,"vwap":2343},"2025-07-30",36.16,36.3,35.852,36.061001,-0.129,18000,{"date":2347,"open":2348,"high":2348,"low":1848,"close":2349,"change":1641,"percent_change":1406,"volume":2350,"transactions":9,"vwap":2349},"2025-07-29",36.53,36.19,16700,{"date":2352,"open":1840,"high":1810,"low":2353,"close":2354,"change":441,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2354},"2025-07-28",36.015999,36.15,-1.69,28700,{"date":2358,"open":2359,"high":2360,"low":2361,"close":1758,"change":1615,"percent_change":2362,"volume":1761,"transactions":9,"vwap":1758},"2025-07-25",36.51,36.812,36.259,0.85,{"date":2364,"open":2214,"high":1901,"low":2365,"close":1782,"change":2366,"percent_change":594,"volume":2367,"transactions":9,"vwap":1782},"2025-07-24",36.368,-0.42,32100,{"date":2369,"open":190,"high":2370,"low":1817,"close":2370,"change":121,"percent_change":2093,"volume":1214,"transactions":9,"vwap":2370},"2025-07-23",36.88,{"date":2372,"open":1833,"high":1782,"low":2373,"close":1805,"change":141,"percent_change":808,"volume":2374,"transactions":9,"vwap":1805},"2025-07-22",35.855,51400,{"date":2376,"open":2377,"high":2378,"low":2201,"close":2214,"change":2379,"percent_change":441,"volume":2380,"transactions":9,"vwap":2214},"2025-07-21",36.84,36.9,-0.23,46300,{"date":2382,"open":2383,"high":2383,"low":2384,"close":2385,"change":2319,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2385},"2025-07-18",37.27,36.675,36.82,0.22,56800,{"date":2389,"open":210,"high":1743,"low":1840,"close":2174,"change":242,"percent_change":946,"volume":1169,"transactions":9,"vwap":2174},"2025-07-17",{"date":2391,"open":2262,"high":2392,"low":2182,"close":2392,"change":1850,"percent_change":718,"volume":1605,"transactions":9,"vwap":2392},"2025-07-16",36.49,{"date":2394,"open":2359,"high":2395,"low":2396,"close":2397,"change":2398,"percent_change":1087,"volume":2399,"transactions":9,"vwap":2397},"2025-07-15",36.629,36.105,36.265,-0.235,68400,{"date":2401,"open":2173,"high":2359,"low":1817,"close":2201,"change":460,"percent_change":1032,"volume":2402,"transactions":9,"vwap":2201},"2025-07-14",61700,{"date":2404,"open":2405,"high":2349,"low":1880,"close":2182,"change":1509,"percent_change":582,"volume":2406,"transactions":9,"vwap":2182},"2025-07-11",35.98,54900,{"date":2408,"open":2409,"high":1818,"low":2410,"close":2246,"change":785,"percent_change":1086,"volume":2411,"transactions":9,"vwap":2246},"2025-07-10",36.14,35.674,32600,{"date":2413,"open":2414,"high":2234,"low":2414,"close":2415,"change":1487,"percent_change":708,"volume":2416,"transactions":9,"vwap":2415},"2025-07-09",35.39,36.060001,25000,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2328,"change":1476,"percent_change":167,"volume":2422,"transactions":9,"vwap":2328},"2025-07-08",35.13,35.625,35.102,30000,{"date":2424,"open":2182,"high":2182,"low":2425,"close":2257,"change":262,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2257},"2025-07-07",34.85,-0.28,45100,{"date":2429,"open":2430,"high":2431,"low":2432,"close":1868,"change":203,"percent_change":1516,"volume":2433,"transactions":9,"vwap":1868},"2025-07-03",35.32,35.68,35.060001,33900,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2437,"change":1636,"percent_change":2093,"volume":2439,"transactions":9,"vwap":2437},"2025-07-02",35.029999,35.74,34.82,37600,{"date":2441,"open":1827,"high":1827,"low":2442,"close":2419,"change":272,"percent_change":420,"volume":2443,"transactions":9,"vwap":2419},"2025-07-01",34.95,48200,{"date":2445,"open":2181,"high":2181,"low":2446,"close":2447,"change":848,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2447},"2025-06-30",35.302,35.79,0.68,71200,{"date":2451,"open":2328,"high":2452,"low":2453,"close":2454,"change":839,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2454},"2025-06-27",35.659,34.752,35.55,1.86,69100,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":1636,"percent_change":2463,"volume":1010,"transactions":9,"vwap":2462},"2025-06-26",34.67,35.422,34.489,34.9,1.78,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":2470,"percent_change":242,"volume":2471,"transactions":9,"vwap":2469},"2025-06-25",34.49,34.5,34.099998,34.29,0.085,61900,{"date":2473,"open":2474,"high":2474,"low":2475,"close":2476,"change":784,"percent_change":262,"volume":2477,"transactions":9,"vwap":2476},"2025-06-24",34.46,33.85,34.205,34100,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2483,"change":2135,"percent_change":2362,"volume":1103,"transactions":9,"vwap":2483},"2025-06-23",34.07,34.33,33.75,34.24,{"date":2485,"open":2481,"high":2481,"low":2486,"close":2487,"change":1253,"percent_change":2028,"volume":2488,"transactions":9,"vwap":2487},"2025-06-20",33.8,33.95,16000,{"date":2490,"open":2491,"high":2491,"low":2482,"close":2492,"change":1038,"percent_change":301,"volume":2493,"transactions":9,"vwap":2492},"2025-06-18",34.27,34.02,37400,{"date":2495,"open":2496,"high":2497,"low":2475,"close":2498,"change":766,"percent_change":635,"volume":2499,"transactions":9,"vwap":2498},"2025-06-17",34.029999,34.32,33.97,48800,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2505,"change":2379,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2505},"2025-06-16",34.31,34.36,33.7,33.81,-0.68,20400,{"date":2509,"open":2510,"high":2511,"low":2482,"close":2512,"change":301,"percent_change":2227,"volume":1155,"transactions":9,"vwap":2512},"2025-06-13",34.15,34.3,34.040001,{"date":2514,"open":2515,"high":2516,"low":2515,"close":2517,"change":1037,"percent_change":573,"volume":2518,"transactions":9,"vwap":2517},"2025-06-12",33.52,33.9,33.89,13600,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2524,"change":1564,"percent_change":1564,"volume":1364,"transactions":9,"vwap":2524},"2025-06-11",33.92,34,33.282,33.87,{"date":2526,"open":2527,"high":2469,"low":2528,"close":2524,"change":23,"percent_change":2529,"volume":2530,"transactions":9,"vwap":2524},"2025-06-10",34.23,33.615,-1.74,44500,{"date":2532,"open":2533,"high":2534,"low":2522,"close":2535,"change":1476,"percent_change":167,"volume":2536,"transactions":9,"vwap":2535},"2025-06-09",34.4,34.76,34.47,26800,{"date":2538,"open":2539,"high":2539,"low":2540,"close":2533,"change":1253,"percent_change":794,"volume":1393,"transactions":9,"vwap":2533},"2025-06-06",34.56,34.274,{"date":2542,"open":2543,"high":2543,"low":2491,"close":2535,"change":1667,"percent_change":1475,"volume":2004,"transactions":9,"vwap":2535},"2025-06-05",34.79,{"date":2545,"open":2533,"high":2539,"low":2546,"close":2474,"change":2547,"percent_change":1771,"volume":2548,"transactions":9,"vwap":2474},"2025-06-04",34.18,0.132,34000,{"date":2550,"open":2551,"high":2551,"low":2552,"close":2553,"change":2554,"percent_change":2266,"volume":2555,"transactions":9,"vwap":2553},"2025-06-03",34.91,34.0099983,34.328,0.148,106700,{"date":2557,"open":2524,"high":2503,"low":2558,"close":2546,"change":1487,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2546},"2025-06-02",33.542,1.36,80100,{"date":2562,"open":2502,"high":2502,"low":2563,"close":2564,"change":301,"percent_change":605,"volume":2565,"transactions":9,"vwap":2564},"2025-05-30",33.4,33.72,10000,{"date":2567,"open":2568,"high":2568,"low":2569,"close":2570,"change":131,"percent_change":1936,"volume":2571,"transactions":9,"vwap":2570},"2025-05-29",33.96,33.409,33.57,12000,{"date":2573,"open":2574,"high":2574,"low":2575,"close":2576,"change":520,"percent_change":2577,"volume":1222,"transactions":9,"vwap":2576},"2025-05-28",34.09,33.455,33.48,-1.03,{"date":2579,"open":2480,"high":2469,"low":2580,"close":2581,"change":150,"percent_change":2582,"volume":2416,"transactions":9,"vwap":2581},"2025-05-27",33.09,33.83,3.58,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2588,"change":2589,"percent_change":2319,"volume":1930,"transactions":9,"vwap":2588},"2025-05-23",32.64,32.68,32.477,32.66,0.025,{"date":2591,"open":2592,"high":2592,"low":2593,"close":2594,"change":2595,"percent_change":1873,"volume":1806,"transactions":9,"vwap":2594},"2025-05-22",32.76,32.37,32.635,-0.125,{"date":2597,"open":2598,"high":2598,"low":2599,"close":2592,"change":1086,"percent_change":2600,"volume":2601,"transactions":9,"vwap":2592},"2025-05-21",33.51,32.62,-0.76,14100,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2607,"change":22,"percent_change":272,"volume":1715,"transactions":9,"vwap":2607},"2025-05-20",34.78,34.885,32.645,33.0099983,{"date":2609,"open":2482,"high":2482,"low":2610,"close":2611,"change":2448,"percent_change":2612,"volume":2613,"transactions":9,"vwap":2611},"2025-05-19",32.54,33.23,2.09,45800,{"date":2615,"open":2616,"high":2617,"low":2616,"close":2617,"change":1971,"percent_change":45,"volume":1994,"transactions":9,"vwap":2617},"2025-05-16",32.095001,32.55,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2621,"change":2623,"percent_change":2624,"volume":2625,"transactions":9,"vwap":2621},"2025-05-15",32.080002,32.27,31.51,0.81,2.57,12900,{"date":2627,"open":2628,"high":2629,"low":2630,"close":2631,"change":1456,"percent_change":1584,"volume":2632,"transactions":9,"vwap":2631},"2025-05-14",31.9,31.95,31.285,31.46,12500,{"date":2634,"open":2635,"high":2636,"low":2637,"close":2638,"change":1777,"percent_change":2639,"volume":2136,"transactions":9,"vwap":2638},"2025-05-13",31.79,31.85,31.38,31.64,1.01,{"date":2641,"open":2642,"high":2642,"low":2643,"close":2644,"change":1666,"percent_change":1037,"volume":2645,"transactions":9,"vwap":2644},"2025-05-12",31.67,30.97,31.325,15200,{"date":2647,"open":2648,"high":2648,"low":2649,"close":2650,"change":1254,"percent_change":2651,"volume":2652,"transactions":9,"vwap":2650},"2025-05-09",31.68,31.09,31.32,-0.54,10400,{"date":2654,"open":2655,"high":2656,"low":2657,"close":2658,"change":2130,"percent_change":2659,"volume":2660,"transactions":9,"vwap":2658},"2025-05-08",31.5,33.6,31.2,31.49,1.09,23300,{"date":2662,"open":2663,"high":2664,"low":2665,"close":2666,"change":1254,"percent_change":2651,"volume":2667,"transactions":9,"vwap":2666},"2025-05-07",31.07,31.27,30.87,31.15,28400,{"date":2669,"open":2670,"high":2650,"low":2671,"close":2650,"change":785,"percent_change":2672,"volume":1524,"transactions":9,"vwap":2650},"2025-05-06",31.31,30.656,-0.29,{"date":2674,"open":2675,"high":2675,"low":2676,"close":2677,"change":1487,"percent_change":2678,"volume":2679,"transactions":9,"vwap":2677},"2025-05-05",32,31,31.41,1.49,24500,{"date":2681,"open":2682,"high":2683,"low":2682,"close":2684,"change":1636,"percent_change":2685,"volume":2686,"transactions":9,"vwap":2684},"2025-05-02",30.58,31.26,30.95,2.01,19700,{"date":2688,"open":2689,"high":2690,"low":2689,"close":2691,"change":582,"percent_change":832,"volume":1857,"transactions":9,"vwap":2691},"2025-05-01",30.01,30.49,30.34,{"date":2693,"open":2694,"high":2695,"low":2696,"close":2689,"change":1037,"percent_change":1476,"volume":1994,"transactions":9,"vwap":2689},"2025-04-30",29.66,30.073,29.58,{"date":2698,"open":2699,"high":2700,"low":2699,"close":2701,"change":2702,"percent_change":2703,"volume":2704,"transactions":9,"vwap":2701},"2025-04-29",29.3,30.12,29.99,0.49,1.66,9700,{"date":2706,"open":2707,"high":2708,"low":2709,"close":2710,"change":1037,"percent_change":1476,"volume":2711,"transactions":9,"vwap":2710},"2025-04-28",29.48,29.69,29.19,29.5,11200,{"date":2713,"open":2714,"high":2707,"low":2714,"close":2707,"change":2715,"percent_change":2703,"volume":810,"transactions":9,"vwap":2707},"2025-04-25",29.049999,0.48,{"date":2717,"open":2718,"high":2719,"low":177,"close":2719,"change":2135,"percent_change":2639,"volume":2720,"transactions":9,"vwap":2719},"2025-04-24",28.6,29,3000,{"date":181,"open":2722,"high":2722,"low":2723,"close":2724,"change":2651,"percent_change":1351,"volume":2725,"transactions":9,"vwap":2724},29.25,28.55,28.71,6100]