[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NZAC":3,"homepage-market-summary":30,"stock-historical-NZAC":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"NZAC","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},"SPDR Index Shares Fund State Street SPDR MSCI ACWI Climate Paris Aligned ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.2597,0.590436,"Semi-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},46.87,46.725,47.02,46.72,46.675,0.195,0.42,4279.17937,47.56,39.32,8325.052387661355,91.6,2980,{"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},34.813,7863,2869988.149303,34.63,"2025-04-23",[183,186,195,205,215,224,235,245,254,264,275,284,294,305,313,323,333,343,352,360,370,379,390,401,410,420,430,438,447,456,467,476,485,494,503,510,519,528,538,548,555,564,573,583,591,600,609,618,626,637,647,657,666,675,684,693,702,712,722,731,742,750,756,764,770,777,784,792,800,809,817,823,832,840,846,854,862,868,876,884,892,899,906,913,921,928,935,941,948,953,959,966,973,976,981,988,995,1003,1011,1015,1022,1029,1035,1042,1048,1053,1060,1069,1076,1083,1090,1097,1104,1108,1117,1123,1129,1136,1143,1150,1157,1163,1171,1179,1186,1194,1202,1208,1216,1223,1231,1239,1247,1254,1261,1268,1277,1285,1293,1300,1309,1317,1323,1331,1339,1345,1352,1360,1367,1373,1382,1390,1397,1404,1411,1419,1426,1433,1441,1448,1456,1462,1469,1475,1483,1489,1495,1503,1509,1515,1523,1531,1538,1545,1553,1558,1564,1572,1578,1583,1588,1593,1600,1606,1613,1620,1625,1629,1634,1638,1645,1654,1659,1667,1673,1678,1684,1690,1697,1705,1712,1719,1725,1730,1734,1741,1747,1752,1758,1761,1769,1774,1781,1785,1794,1800,1807,1814,1819,1827,1833,1840,1846,1852,1858,1862,1866,1871,1875,1879,1886,1889,1894,1900,1905,1911,1914,1920,1925,1930,1935,1937,1942,1949,1954,1957,1963,1969,1975,1980,1983,1989,1992,1996,2000,2006,2011,2016,2025,2030,2034,2038,2044,2048,2056,2061,2065,2068,2073,2080,2086,2092,2095,2101,2106,2114,2119,2124,2129,2134,2138,2143,2151,2157,2162,2167,2172,2179,2186,2192,2197,2203,2211,2215,2220,2227,2235,2240,2248,2254,2258,2263,2269,2276,2282,2285,2292,2297,2302,2307,2314,2318,2324,2331,2337,2341,2347,2351,2356,2361,2366,2371,2378,2384,2391,2396,2401,2407,2413,2417,2423,2428,2434,2439,2446,2452,2457,2463,2469,2475,2481,2487,2492,2498,2505,2510,2515,2518,2525,2530,2535,2540,2546,2551,2557,2562,2567,2573,2579,2584,2589,2596,2601,2608,2614],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},121,46.8688,{"date":187,"open":188,"high":17,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-02",46.73,46.591,0.3963,0.86,7600.1789,119,46.7251,{"date":196,"open":197,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-01",46.5,46,46.2787,-0.1308,-0.28,17763.910603,135,46.2255,{"date":206,"open":207,"high":208,"low":209,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-30",46.565,46.71,46.4095,-0.0772,-0.17,4583.34396,68,46.4926,{"date":216,"open":217,"high":217,"low":218,"close":219,"change":220,"percent_change":87,"volume":221,"transactions":222,"vwap":223},"2026-09-29",46.55,46.353,46.4867,-0.1139,5293.3559,77,46.5065,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-28",46.65,46.8,46.535,46.6006,-0.4331,-0.92,1709.014243,85,46.6494,{"date":236,"open":237,"high":238,"low":239,"close":238,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-25",46.895,47.0337,46.84,0.2689,0.58,1317.791,76,46.9613,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":211,"volume":252,"transactions":253,"vwap":18},"2026-09-24",46.7063,46.8399,46.66,46.7648,-0.0793,2782.939579,70,{"date":255,"open":256,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-23",47.23,46.751,46.8441,-0.6026,-1.27,88180.1603,141,47.0224,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-22",47.425,47.495,47.37,47.4467,0.014,0.03,2113.105303,80,47.4196,{"date":276,"open":277,"high":278,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-21",47.0444,47.4327,0.925,1.99,1975.772732,87,47.3331,{"date":285,"open":286,"high":287,"low":288,"close":287,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-18",46.49,46.5077,46.35,-0.0173,-0.04,2380.610218,79,46.4044,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-17",46.57,46.575,46.52,46.525,0.5584,1.21,1105.204743,61,46.5477,{"date":306,"open":288,"high":288,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":213,"vwap":312},"2026-09-16",45.91,45.9666,-0.1343,-0.29,1604.5267,46.1454,{"date":314,"open":315,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-15",46.13,46.03,46.1009,-0.22,-0.47,990.098854,81,46.0865,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":51,"vwap":332},"2026-09-14",46.27,46.42,46.07,46.3209,-0.3382,-0.72,3647.499023,46.3297,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":193,"vwap":342},"2026-09-11",46.74,46.76,46.61,46.6591,0.4102,0.89,74682.305513,46.6333,{"date":344,"open":345,"high":288,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":273,"vwap":351},"2026-09-10",46.33,46.19,46.2489,-0.4236,-0.91,1505.921817,46.2749,{"date":353,"open":354,"high":354,"low":226,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":292,"vwap":359},"2026-09-09",46.89,46.6725,-0.2724,-0.58,3811.480265,46.7365,{"date":361,"open":362,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-08",47.22,46.94,46.9449,-0.2333,-0.49,3768.641763,99,47.0907,{"date":371,"open":372,"high":372,"low":373,"close":374,"change":375,"percent_change":87,"volume":376,"transactions":377,"vwap":378},"2026-09-04",47.19,47.121,47.1782,-0.1115,731.825,82,47.1655,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-03",46.95,47.2953,46.82,47.2897,0.5874,1.26,8814.428877,94,47.0462,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-02",46.64,46.75,46.58,46.7023,0.184,0.4,1758.7218,60,46.6606,{"date":402,"open":403,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":388,"vwap":409},"2026-09-01",46.7,46.45,46.5183,-0.455,-0.97,2524.775772,46.5683,{"date":411,"open":412,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-31",47.13,46.83,46.9733,-0.1539,-0.33,3149.683771,116,46.9525,{"date":421,"open":422,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-28",47.38,47.07,47.1272,-0.3003,-0.63,10022.995973,98,47.3778,{"date":431,"open":432,"high":25,"low":432,"close":433,"change":434,"percent_change":38,"volume":435,"transactions":436,"vwap":437},"2026-08-27",47.32,47.4275,0.3112,6483.618963,78,47.4745,{"date":439,"open":372,"high":372,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-26",47.03,47.1163,-0.1514,-0.32,1454.1331,73,47.1094,{"date":448,"open":449,"high":450,"low":451,"close":450,"change":452,"percent_change":106,"volume":453,"transactions":454,"vwap":455},"2026-08-25",47.2,47.2677,47.1,0.3415,2921.983486,74,47.1795,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-24",46.91,46.97,46.7801,46.9262,-0.2075,-0.44,6764.710897,90,46.9234,{"date":468,"open":451,"high":469,"low":470,"close":471,"change":472,"percent_change":101,"volume":473,"transactions":474,"vwap":475},"2026-08-21",47.1999,47.0101,47.1337,0.262,5447.492098,100,47.124,{"date":477,"open":458,"high":478,"low":479,"close":480,"change":481,"percent_change":366,"volume":482,"transactions":483,"vwap":484},"2026-08-20",47.0799,46.79,46.8717,-0.2325,17535.872715,186,46.9219,{"date":486,"open":487,"high":488,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-19",46.99,47.1042,0.3209,0.69,2007.827492,83,47.0407,{"date":495,"open":496,"high":19,"low":497,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-18",46.93,46.7833,-0.4403,-0.93,5334.5808,105,46.9119,{"date":504,"open":505,"high":505,"low":372,"close":506,"change":507,"percent_change":416,"volume":508,"transactions":492,"vwap":509},"2026-08-17",47.49,47.2236,-0.1557,3327.065176,47.2492,{"date":511,"open":512,"high":512,"low":513,"close":514,"change":515,"percent_change":443,"volume":516,"transactions":517,"vwap":518},"2026-08-14",47.545,47.29,47.3793,-0.153,728.0181,58,47.4083,{"date":520,"open":521,"high":522,"low":523,"close":522,"change":524,"percent_change":525,"volume":526,"transactions":243,"vwap":527},"2026-08-13",47.48,47.5323,47.41,0.2412,0.51,896.657385,47.4859,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":397,"volume":535,"transactions":536,"vwap":537},"2026-08-12",47.34,47.369,47.286,47.2911,0.1865,3165.338093,97,47.3265,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":536,"vwap":547},"2026-08-11",47.35,47.36,47.06,47.1046,-0.0586,-0.12,3351.935524,47.1748,{"date":549,"open":256,"high":550,"low":412,"close":551,"change":552,"percent_change":443,"volume":553,"transactions":492,"vwap":554},"2026-08-10",47.235,47.1632,-0.1518,3003.178174,47.1874,{"date":556,"open":557,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":454,"vwap":563},"2026-08-07",47.43,47.25,47.315,0.3297,0.7,1148.12019,47.3311,{"date":565,"open":487,"high":451,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-06",46.8811,46.9853,-0.0944,-0.2,3245.472272,86,47.0029,{"date":574,"open":575,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-05",47.1625,47.01,47.0797,-0.0243,-0.05,2380.2061,92,47.104,{"date":584,"open":585,"high":586,"low":585,"close":582,"change":587,"percent_change":588,"volume":589,"transactions":233,"vwap":590},"2026-08-04",46.51,47.16,0.8888,1.92,9663.50674,46.8799,{"date":592,"open":593,"high":594,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-03",45.78,46.2152,0.4933,1.08,4478.80418,108,46.0444,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":397,"volume":607,"transactions":292,"vwap":608},"2026-07-31",45.535,45.7499,45.5,45.7219,0.1826,3753.107582,45.6327,{"date":610,"open":611,"high":612,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-30",45.16,45.5393,0.9244,2.07,8713.784086,64,45.309,{"date":619,"open":620,"high":620,"low":621,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":399,"vwap":625},"2026-07-29",45.18,44.6149,-0.664,-1.47,3373.280091,44.9944,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-28",45.02,45.409,45.0199,45.2789,0.113,0.25,2390.772266,75,45.1548,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":598,"vwap":646},"2026-07-27",45.47,45.6,44.96,45.1659,0.1182,0.26,4320.882501,45.2136,{"date":648,"open":649,"high":650,"low":651,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-24",45.19,45.249,45.0477,0.062,0.14,805.904493,62,45.1778,{"date":658,"open":659,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":321,"vwap":665},"2026-07-23",45.085,44.93,44.9857,-0.633,-1.39,9341.451516,44.9537,{"date":667,"open":668,"high":593,"low":669,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-22",45.6226,45.6187,-0.0872,-0.19,1754.2021,55,45.7355,{"date":676,"open":677,"high":593,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":233,"vwap":683},"2026-07-21",45.44,45.4315,45.7059,0.4671,1.03,2841.459078,45.6297,{"date":685,"open":686,"high":687,"low":688,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":321,"vwap":692},"2026-07-20",45.52,45.53,45.2388,-0.1734,-0.38,7125.180773,45.443,{"date":694,"open":695,"high":696,"low":695,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":517,"vwap":701},"2026-07-17",45.11,45.525,45.4122,-0.3074,-0.67,3367.4463,45.4055,{"date":703,"open":704,"high":705,"low":706,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-16",45.94,45.95,45.7196,-0.3493,-0.76,1345.652676,66,45.843,{"date":713,"open":714,"high":715,"low":716,"close":715,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-15",46.02,46.0689,45.85,0.2249,0.49,686.928203,48,45.9714,{"date":723,"open":724,"high":725,"low":724,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":635,"vwap":730},"2026-07-14",45.76,45.929,45.844,0.1946,0.43,1686.239074,45.8444,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-13",45.84,45.8499,45.62,45.6494,-0.5446,-1.18,1945.8651,69,45.7218,{"date":743,"open":744,"high":745,"low":744,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-10",46.040001,46.215,46.194,0.146,0.32,2100,{"date":751,"open":752,"high":753,"low":752,"close":754,"change":755,"percent_change":340,"volume":175,"transactions":9,"vwap":754},"2026-07-09",45.827,46.11,46.048,0.405,{"date":757,"open":604,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-08",45.669,45.321,45.643,-0.137,-0.3,2000,{"date":765,"open":714,"high":714,"low":766,"close":593,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":593},"2026-07-07",45.75,-0.408,-0.88,2300,{"date":771,"open":744,"high":772,"low":744,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-06",46.28,46.188,0.514,1.13,3100,{"date":778,"open":779,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":769,"transactions":9,"vwap":781},"2026-07-02",45.83,45.33,45.674,-0.005,-0.01,{"date":785,"open":786,"high":787,"low":788,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-01",46.0089989,46.0099983,45.679,-0.235,-0.51,1400,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":45,"volume":799,"transactions":9,"vwap":797},"2026-06-30",45.54,45.99,45.51,45.914,0.395,2400,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-06-29",45.2,45.55,45.12,45.519,0.478,1.06,2800,{"date":810,"open":811,"high":812,"low":811,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-26",44.7,45.259,45.041,0.058,0.13,2500,{"date":818,"open":819,"high":819,"low":820,"close":820,"change":290,"percent_change":821,"volume":822,"transactions":9,"vwap":820},"2026-06-25",45.57,44.983,-0.09,7700,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-24",45.34,45.41,44.992,45.022999,-0.159,-0.35,4900,{"date":833,"open":834,"high":796,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-23",45.099998,44.91,45.182,-0.781,-1.7,8200,{"date":841,"open":842,"high":842,"low":843,"close":844,"change":545,"percent_change":845,"volume":808,"transactions":9,"vwap":844},"2026-06-22",46.058998,45.89,45.963,-0.26,{"date":847,"open":744,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-18",46.17,45.915,46.083,0.567,1.25,600,{"date":855,"open":856,"high":857,"low":858,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-17",46.175,46.205,45.516,-0.483,-1.05,1900,{"date":863,"open":864,"high":864,"low":865,"close":865,"change":866,"percent_change":790,"volume":867,"transactions":9,"vwap":865},"2026-06-16",46.23,45.999,-0.236,18300,{"date":869,"open":870,"high":871,"low":870,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-15",46.15,46.36,46.235,0.733,1.61,4100,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":791,"transactions":9,"vwap":881},"2026-06-12",45.49,45.63,45.4,45.502,0.124,0.27,{"date":885,"open":886,"high":887,"low":888,"close":887,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":887},"2026-06-11",44.69,45.378,44.47,0.895,2.01,1800,{"date":893,"open":894,"high":895,"low":888,"close":896,"change":897,"percent_change":663,"volume":898,"transactions":9,"vwap":896},"2026-06-10",45,45.135,44.483,-0.628,6100,{"date":900,"open":901,"high":901,"low":902,"close":903,"change":904,"percent_change":830,"volume":905,"transactions":9,"vwap":903},"2026-06-09",45.7,44.53,45.111,-0.157,7200,{"date":907,"open":908,"high":908,"low":909,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-08",45.66,45.268,0.201,0.45,4200,{"date":914,"open":915,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-05",46.14,44.99,45.067001,-1.494,-3.21,6500,{"date":922,"open":923,"high":337,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-04",46.32,46.561,0.181,0.39,5200,{"date":929,"open":249,"high":249,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-03",46.29,46.38,-0.383,-0.82,23900,{"date":936,"open":937,"high":938,"low":937,"close":938,"change":939,"percent_change":101,"volume":940,"transactions":9,"vwap":938},"2026-06-02",46.59,46.763,0.261,3400,{"date":942,"open":943,"high":249,"low":944,"close":945,"change":946,"percent_change":790,"volume":947,"transactions":9,"vwap":945},"2026-06-01",46.375,46.304,46.502,-0.238,5000,{"date":949,"open":227,"high":950,"low":189,"close":335,"change":951,"percent_change":748,"volume":952,"transactions":9,"vwap":335},"2026-05-29",46.81,0.147,3300,{"date":954,"open":955,"high":956,"low":915,"close":956,"change":957,"percent_change":958,"volume":947,"transactions":9,"vwap":956},"2026-05-28",46.22,46.593,0.254,0.55,{"date":960,"open":298,"high":298,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-05-27",46.184,46.339,-0.124,-0.27,5100,{"date":967,"open":404,"high":299,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-05-26",46.3,46.463,0.414,0.9,5600,{"date":974,"open":346,"high":864,"low":975,"close":975,"change":632,"percent_change":633,"volume":816,"transactions":9,"vwap":975},"2026-05-22",46.049,{"date":977,"open":803,"high":795,"low":639,"close":978,"change":979,"percent_change":23,"volume":980,"transactions":9,"vwap":978},"2026-05-21",45.936,0.191,25000,{"date":982,"open":983,"high":984,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-05-20",45.475,45.745,0.613,1.36,1300,{"date":989,"open":916,"high":990,"low":916,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-05-19",45.335,45.132,-0.289,-0.64,2200,{"date":996,"open":997,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-18",45.58,45.185,45.421,0.033,0.07,4800,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-15",45.42,45.56,45.388,-0.698,-1.51,1700,{"date":1012,"open":744,"high":1013,"low":787,"close":1013,"change":1014,"percent_change":525,"volume":749,"transactions":9,"vwap":1013},"2026-05-14",46.085999,0.236,{"date":1016,"open":908,"high":1017,"low":1018,"close":716,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":716},"2026-05-13",45.93,45.644,0.281,0.62,2600,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1025,"change":443,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-12",45.35,45.569,45.27,-0.7,2700,{"date":1030,"open":198,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":545,"volume":891,"transactions":9,"vwap":1033},"2026-05-11",46.049999,45.822,45.889,-0.055,{"date":1036,"open":1037,"high":1038,"low":779,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-08",45.845,45.944,0.426,0.94,3000,{"date":1043,"open":1044,"high":1044,"low":878,"close":1045,"change":1046,"percent_change":1047,"volume":769,"transactions":9,"vwap":1045},"2026-05-07",45.88,45.518,-0.395,-0.86,{"date":1049,"open":794,"high":1050,"low":794,"close":1050,"change":1051,"percent_change":1052,"volume":927,"transactions":9,"vwap":1050},"2026-05-06",45.913,0.844,1.87,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":397,"percent_change":971,"volume":1059,"transactions":9,"vwap":1058},"2026-05-05",45.060001,45.139,44.89,45.069,7400,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-04",44.895,45.049999,44.64,44.669,-0.272,-0.61,3900,{"date":1070,"open":1071,"high":1072,"low":1071,"close":1073,"change":1074,"percent_change":633,"volume":1075,"transactions":9,"vwap":1073},"2026-05-01",44.86,45.09,44.941,0.111,6800,{"date":1077,"open":1078,"high":1071,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1041,"transactions":9,"vwap":1080},"2026-04-30",44.58,44.246,44.83,0.65,1.47,{"date":1084,"open":1085,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":875,"transactions":9,"vwap":1087},"2026-04-29",44.34,44.080002,44.18,-0.18,-0.41,{"date":1091,"open":1092,"high":1093,"low":1092,"close":1094,"change":416,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-04-28",44.26,44.489,44.36,-0.74,8600,{"date":1098,"open":1099,"high":1100,"low":1101,"close":886,"change":1102,"percent_change":1103,"volume":952,"transactions":9,"vwap":886},"2026-04-27",44.75,44.76,44.568,-0.014,-0.03,{"date":1105,"open":1094,"high":1099,"low":1094,"close":1106,"change":911,"percent_change":1107,"volume":1002,"transactions":9,"vwap":1106},"2026-04-24",44.704,1.02,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-04-23",44.45,44.59,43.94,44.254,-0.446,-1,3500,{"date":1118,"open":1111,"high":1119,"low":1111,"close":811,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":811},"2026-04-22",44.72,0.421,0.95,11700,{"date":1124,"open":1080,"high":1080,"low":1125,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-04-21",44.279,-0.441,-0.99,4700,{"date":1130,"open":1131,"high":1100,"low":1132,"close":1119,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1119},"2026-04-20",44.675,44.56,-0.045,-0.1,6200,{"date":1137,"open":1138,"high":628,"low":1139,"close":1140,"change":1141,"percent_change":1082,"volume":1142,"transactions":9,"vwap":1140},"2026-04-17",44.81,44.68,44.765,0.648,29200,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":271,"volume":965,"transactions":9,"vwap":1148},"2026-04-16",44.09,44.24,44.049999,44.117,0.012,{"date":1151,"open":1152,"high":1153,"low":1152,"close":1154,"change":1155,"percent_change":1156,"volume":898,"transactions":9,"vwap":1154},"2026-04-15",43.82,44.17,44.105,0.365,0.83,{"date":1158,"open":1159,"high":1152,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":972,"transactions":9,"vwap":1160},"2026-04-14",43.485,43.74,0.577,1.34,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1166,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1166},"2026-04-13",42.62,43.163,42.495,0.543,1.27,12800,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1165,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1165},"2026-04-10",42.74,42.93,42.58,0.02,0.05,3700,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":397,"volume":875,"transactions":9,"vwap":1184},"2026-04-09",42.3,42.76,42.22,42.6,0.171,{"date":1187,"open":1184,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-04-08",42.63,42.32,42.429,1.286,3.13,21100,{"date":1195,"open":1196,"high":1197,"low":142,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-04-07",40.9,41.15,41.143,-0.027,-0.07,6400,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1204,"change":882,"percent_change":1207,"volume":1021,"transactions":9,"vwap":1204},"2026-04-06",41.17,41.28,41.095001,0.3,{"date":1209,"open":1210,"high":1211,"low":1210,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-04-02",40.44,41.09,41.046001,-0.064,-0.16,9400,{"date":1217,"open":1218,"high":1219,"low":1218,"close":1220,"change":1221,"percent_change":1222,"volume":831,"transactions":9,"vwap":1220},"2026-04-01",40.93,41.409,41.11,0.464,1.14,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1041,"transactions":9,"vwap":1228},"2026-03-31",40.029999,40.73,39.94,40.646,1.24,3.15,{"date":1232,"open":1233,"high":1234,"low":26,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-03-30",39.68,39.849,39.406,-0.06,-0.15,27500,{"date":1240,"open":1241,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-03-27",39.9,39.45,39.466,-0.644,-1.61,49200,{"date":1248,"open":1249,"high":1226,"low":1250,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-03-26",40.47,40.11,-0.77,-1.88,11300,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1258,"change":1259,"percent_change":340,"volume":1260,"transactions":9,"vwap":1258},"2026-03-25",41.02,41.07,40.88,0.359,79800,{"date":1262,"open":1263,"high":1264,"low":1249,"close":1265,"change":1266,"percent_change":1267,"volume":1178,"transactions":9,"vwap":1265},"2026-03-24",40.51,40.81,40.521,-0.349,-0.85,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-03-23",40.96,41.269,40.745,40.87,0.625,1.55,5400,{"date":1278,"open":1279,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-03-20",40.85,40,40.245,-0.831,-2.02,33300,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":211,"volume":1292,"transactions":9,"vwap":1290},"2026-03-19",40.92,41.23,40.665,41.076,-0.068,46700,{"date":1294,"open":1295,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1021,"transactions":9,"vwap":1297},"2026-03-18",41.525,41.060001,41.144,-0.657,-1.57,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-03-17",42.014999,42.040001,41.72,41.801,0.137,0.33,17000,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1128,"transactions":9,"vwap":1314},"2026-03-16",41.6,41.73,41.51,41.664,0.584,1.42,{"date":1318,"open":1311,"high":1311,"low":1319,"close":1320,"change":1321,"percent_change":407,"volume":1322,"transactions":9,"vwap":1320},"2026-03-13",41.0099983,41.080002,-0.402,9800,{"date":1324,"open":1325,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-03-12",41.8,41.46,41.482,-0.684,-1.62,14300,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":1134,"volume":1338,"transactions":9,"vwap":1336},"2026-03-11",42.16,42.265,41.94,42.166,-0.041,65400,{"date":1340,"open":1341,"high":1342,"low":1341,"close":1343,"change":1344,"percent_change":1103,"volume":940,"transactions":9,"vwap":1343},"2026-03-10",42.058998,42.77,42.207,-0.012,{"date":1346,"open":1347,"high":1348,"low":1347,"close":1349,"change":1350,"percent_change":1156,"volume":1351,"transactions":9,"vwap":1349},"2026-03-09",41.21,42.27,42.219,0.349,10700,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":1041,"transactions":9,"vwap":1357},"2026-03-06",41.9,42.11,41.74,41.87,-0.413,-0.98,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":406,"percent_change":1366,"volume":1068,"transactions":9,"vwap":1365},"2026-03-05",42.39,42.648,41.861,42.283,-1.06,{"date":1368,"open":1369,"high":1370,"low":1369,"close":1370,"change":1371,"percent_change":340,"volume":1372,"transactions":9,"vwap":1370},"2026-03-04",42.46,42.738,0.375,2900,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-03-03",41.83,42.41,41.81,42.363,-0.629,-1.46,5700,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":965,"transactions":9,"vwap":1387},"2026-03-02",42.97,43.159,42.871,42.992,-0.206,-0.48,{"date":1391,"open":1392,"high":1393,"low":1384,"close":1394,"change":1395,"percent_change":319,"volume":1396,"transactions":9,"vwap":1394},"2026-02-27",43.13,43.259,43.198,-0.203,8300,{"date":1398,"open":1399,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":463,"volume":1403,"transactions":9,"vwap":1401},"2026-02-26",43.6,43.07,43.401,-0.192,18600,{"date":1405,"open":1406,"high":1407,"low":1406,"close":1408,"change":1409,"percent_change":1410,"volume":920,"transactions":9,"vwap":1408},"2026-02-25",43.51,43.67,43.593,0.362,0.84,{"date":1412,"open":1413,"high":1414,"low":1413,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-02-24",42.9,43.3,43.231,0.411,0.96,205500,{"date":1420,"open":1421,"high":1421,"low":1422,"close":1423,"change":1126,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1423},"2026-02-23",43.16,42.7,42.82,-1.02,8500,{"date":1427,"open":1428,"high":1429,"low":1428,"close":1430,"change":1431,"percent_change":1432,"volume":912,"transactions":9,"vwap":1430},"2026-02-20",42.85,43.35,43.261,0.353,0.82,{"date":1434,"open":1435,"high":1436,"low":1422,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-02-19",42.88,42.915,42.908,-0.196,-0.45,9600,{"date":1442,"open":1384,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":728,"volume":1447,"transactions":9,"vwap":1445},"2026-02-18",43.25,42.95,43.104,0.183,5800,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1201,"transactions":9,"vwap":1453},"2026-02-17",42.75,42.99,42.525,42.921,0.094,0.22,{"date":1457,"open":1173,"high":1458,"low":1422,"close":1459,"change":1460,"percent_change":1461,"volume":1002,"transactions":9,"vwap":1459},"2026-02-13",43.060001,42.827,0.017,0.04,{"date":1463,"open":1464,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":1468,"volume":912,"transactions":9,"vwap":1466},"2026-02-12",43.61,42.78,42.81,-0.642,-1.48,{"date":1470,"open":1471,"high":1471,"low":1472,"close":1473,"change":1103,"percent_change":1200,"volume":1474,"transactions":9,"vwap":1473},"2026-02-11",43.778,43.29,43.452,10400,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":1482,"volume":1135,"transactions":9,"vwap":1480},"2026-02-10",43.638,43.69,43.46,43.482,-0.033,-0.08,{"date":1484,"open":1485,"high":1486,"low":1485,"close":1487,"change":1259,"percent_change":1156,"volume":1488,"transactions":9,"vwap":1487},"2026-02-09",43.2,43.57,43.515,3600,{"date":1490,"open":1491,"high":1492,"low":1491,"close":1492,"change":1493,"percent_change":890,"volume":1494,"transactions":9,"vwap":1492},"2026-02-06",42.68,43.156,0.851,44300,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":994,"transactions":9,"vwap":1500},"2026-02-05",42.53,42.535,42.288,42.305,-0.55,-1.28,{"date":1504,"open":1505,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":463,"volume":875,"transactions":9,"vwap":1507},"2026-02-04",43.18,42.56,42.855,-0.189,{"date":1510,"open":1511,"high":1511,"low":1466,"close":1512,"change":1513,"percent_change":1514,"volume":1425,"transactions":9,"vwap":1512},"2026-02-03",43.49,43.043999,-0.451,-1.04,{"date":1516,"open":1517,"high":1518,"low":1517,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2026-02-02",43.32,43.58,43.495,0.165,0.38,18000,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":1530,"volume":1425,"transactions":9,"vwap":1528},"2026-01-30",43.55,43.59,43.19,43.33,-0.364,-0.83,{"date":1532,"open":1533,"high":1533,"low":1527,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-01-29",43.83,43.694,-0.101,-0.23,8400,{"date":1539,"open":1540,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":821,"volume":1544,"transactions":9,"vwap":1542},"2026-01-28",43.81,43.66,43.795,-0.038,6000,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":1551,"percent_change":157,"volume":1552,"transactions":9,"vwap":1550},"2026-01-27",43.65,43.87,43.649,43.833,0.293,61800,{"date":1554,"open":1555,"high":1556,"low":1555,"close":1557,"change":883,"percent_change":1020,"volume":1068,"transactions":9,"vwap":1557},"2026-01-26",43.41,43.719,43.54,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":814,"percent_change":815,"volume":808,"transactions":9,"vwap":1563},"2026-01-23",43.17,43.329,43.121,43.27,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":1570,"percent_change":1571,"volume":1372,"transactions":9,"vwap":1569},"2026-01-22",43.26,43.36,43.14,43.212,0.322,0.75,{"date":1573,"open":1574,"high":1575,"low":1574,"close":1576,"change":397,"percent_change":1040,"volume":1577,"transactions":9,"vwap":1576},"2026-01-21",42.49,43.040001,42.89,7900,{"date":1579,"open":1450,"high":1580,"low":1574,"close":1574,"change":1581,"percent_change":1582,"volume":1381,"transactions":9,"vwap":1574},"2026-01-20",42.865,-0.904,-2.08,{"date":1584,"open":1585,"high":1406,"low":1586,"close":1586,"change":1587,"percent_change":1177,"volume":816,"transactions":9,"vwap":1586},"2026-01-16",43.43,43.394,0.022,{"date":1589,"open":1464,"high":1590,"low":1591,"close":1591,"change":1592,"percent_change":167,"volume":769,"transactions":9,"vwap":1591},"2026-01-15",43.619,43.372,0.087,{"date":1594,"open":1595,"high":1595,"low":1596,"close":1597,"change":1598,"percent_change":1599,"volume":1253,"transactions":9,"vwap":1597},"2026-01-14",43.39,43.098,43.285,-0.136,-0.31,{"date":1601,"open":1478,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":1027,"volume":940,"transactions":9,"vwap":1604},"2026-01-13",43.73,43.37,43.421,-0.304,{"date":1607,"open":1608,"high":1609,"low":1608,"close":1610,"change":1611,"percent_change":1612,"volume":1068,"transactions":9,"vwap":1610},"2026-01-12",43.53,43.825,43.725,0.1,0.23,{"date":1614,"open":1615,"high":1556,"low":1616,"close":1617,"change":644,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1617},"2026-01-09",43.71,43.62,43.625,0.6,3800,{"date":1621,"open":1622,"high":1623,"low":1622,"close":1624,"change":1535,"percent_change":1536,"volume":1028,"transactions":9,"vwap":1624},"2026-01-08",43.31,43.469,43.365,{"date":1626,"open":1486,"high":1541,"low":1627,"close":1627,"change":1628,"percent_change":762,"volume":1041,"transactions":9,"vwap":1627},"2026-01-07",43.466,-0.129,{"date":1630,"open":1585,"high":1464,"low":1585,"close":1631,"change":1632,"percent_change":1633,"volume":1425,"transactions":9,"vwap":1631},"2026-01-06",43.595,0.245,0.57,{"date":1635,"open":1443,"high":1636,"low":1443,"close":1429,"change":1259,"percent_change":1410,"volume":1637,"transactions":9,"vwap":1429},"2026-01-05",43.45,6600,{"date":1639,"open":1443,"high":1443,"low":1640,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2026-01-02",42.8,42.991,0.102,0.24,10000,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2025-12-31",43.046001,43.080002,42.87,42.889,-0.281,-0.65,4600,{"date":1655,"open":1656,"high":1657,"low":1568,"close":1560,"change":1658,"percent_change":290,"volume":776,"transactions":9,"vwap":1560},"2025-12-30",43.179,43.28,-0.019,{"date":1660,"open":1527,"high":1661,"low":1662,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2025-12-29",43.21,43.055,43.189,-0.168,-0.39,15600,{"date":1668,"open":1669,"high":1670,"low":1472,"close":1671,"change":1001,"percent_change":1672,"volume":763,"transactions":9,"vwap":1671},"2025-12-26",43.34,43.4,43.357,0.16,{"date":1674,"open":1657,"high":1669,"low":1675,"close":1676,"change":1306,"percent_change":748,"volume":1677,"transactions":9,"vwap":1676},"2025-12-24",43.22,43.287,1200,{"date":1679,"open":1680,"high":1675,"low":1680,"close":1681,"change":1682,"percent_change":1683,"volume":965,"transactions":9,"vwap":1681},"2025-12-23",43.028,43.15,0.225,0.52,{"date":1685,"open":1384,"high":1575,"low":1686,"close":1687,"change":1688,"percent_change":1689,"volume":898,"transactions":9,"vwap":1687},"2025-12-22",42.92,42.925,0.213,0.5,{"date":1691,"open":1692,"high":1693,"low":1165,"close":1694,"change":1695,"percent_change":1696,"volume":816,"transactions":9,"vwap":1694},"2025-12-19",42.695,42.83,42.712,0.327,0.77,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":1703,"percent_change":1417,"volume":1704,"transactions":9,"vwap":1702},"2025-12-18",42.4,42.619,42.29,42.385,0.404,19500,{"date":1706,"open":1707,"high":1707,"low":1708,"close":1708,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1708},"2025-12-17",42.54,41.981,-0.523,-1.23,4300,{"date":1713,"open":1714,"high":1715,"low":1701,"close":1715,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1715},"2025-12-16",42.36,42.504,0.034,0.08,6900,{"date":1720,"open":1175,"high":1721,"low":1722,"close":1722,"change":1723,"percent_change":1724,"volume":1041,"transactions":9,"vwap":1722},"2025-12-15",42.64,42.47,-0.046,-0.11,{"date":1726,"open":1174,"high":1727,"low":1728,"close":1728,"change":1729,"percent_change":1115,"volume":1201,"transactions":9,"vwap":1728},"2025-12-12",42.953,42.516,-0.429,{"date":1731,"open":1173,"high":1384,"low":1732,"close":1733,"change":270,"percent_change":271,"volume":1381,"transactions":9,"vwap":1733},"2025-12-11",42.67,42.945,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":1740,"percent_change":1571,"volume":940,"transactions":9,"vwap":1739},"2025-12-10",42.605,42.995,42.59,42.931,0.321,{"date":1742,"open":1491,"high":1743,"low":1175,"close":1744,"change":1745,"percent_change":1746,"volume":898,"transactions":9,"vwap":1744},"2025-12-09",42.71,42.61,0.006,0.01,{"date":1748,"open":1423,"high":1423,"low":1497,"close":1749,"change":1750,"percent_change":1751,"volume":1637,"transactions":9,"vwap":1749},"2025-12-08",42.604,-0.171,-0.4,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1756,"change":1757,"percent_change":748,"volume":1425,"transactions":9,"vwap":1756},"2025-12-05",42.86,42.886,42.775,0.138,{"date":1759,"open":1423,"high":1423,"low":1184,"close":1760,"change":1460,"percent_change":1461,"volume":1372,"transactions":9,"vwap":1760},"2025-12-04",42.637,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1165,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1165},"2025-12-03",42.48,42.629,42.45,0.175,0.41,8700,{"date":1770,"open":1175,"high":1738,"low":1771,"close":1772,"change":1773,"percent_change":633,"volume":822,"transactions":9,"vwap":1772},"2025-12-02",42.422,42.445,0.104,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1778,"change":1779,"percent_change":1067,"volume":1780,"transactions":9,"vwap":1778},"2025-12-01",42.37,42.5,42.341,-0.262,8000,{"date":1782,"open":1765,"high":1783,"low":1765,"close":1783,"change":1784,"percent_change":748,"volume":769,"transactions":9,"vwap":1783},"2025-11-28",42.603,0.134,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1790},"2025-11-26",42.33,42.51,42.26,42.469,0.36,0.85,18800,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1797,"change":1799,"percent_change":1027,"volume":1381,"transactions":9,"vwap":1797},"2025-11-25",41.71,42.109,41.66,-0.296,{"date":1801,"open":1802,"high":1803,"low":1802,"close":1804,"change":1805,"percent_change":1806,"volume":1488,"transactions":9,"vwap":1804},"2025-11-24",41.98,42.449,42.405,0.589,1.41,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":1813,"percent_change":1040,"volume":905,"transactions":9,"vwap":1812},"2025-11-21",41.64,42.02,41.47,41.816,0.388,{"date":1815,"open":1491,"high":1491,"low":1816,"close":1816,"change":1379,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1816},"2025-11-20",41.428,-1.5,9700,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":1825,"percent_change":1826,"volume":776,"transactions":9,"vwap":1824},"2025-11-19",42.060001,42.09,41.91,42.056999,0.045,0.11,{"date":1828,"open":1802,"high":1829,"low":1335,"close":1830,"change":1831,"percent_change":699,"volume":1832,"transactions":9,"vwap":1830},"2025-11-18",42.25,42.012001,-0.284,14100,{"date":1834,"open":1835,"high":1738,"low":1836,"close":1836,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1836},"2025-11-17",42.57,42.296,-0.462,-1.08,1600,{"date":1841,"open":1842,"high":1843,"low":1842,"close":1844,"change":821,"percent_change":1845,"volume":1178,"transactions":9,"vwap":1844},"2025-11-14",42.408,42.975,42.758,-0.21,{"date":1847,"open":1848,"high":1848,"low":1849,"close":1849,"change":1850,"percent_change":1851,"volume":1372,"transactions":9,"vwap":1849},"2025-11-13",43.42,42.848,-0.779,-1.79,{"date":1853,"open":1526,"high":1407,"low":1526,"close":1854,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1854},"2025-11-12",43.627,0.133,0.31,1500,{"date":1859,"open":1567,"high":1860,"low":1567,"close":1861,"change":1773,"percent_change":1643,"volume":1028,"transactions":9,"vwap":1861},"2025-11-11",43.579,43.494,{"date":1863,"open":1568,"high":1864,"low":1568,"close":1595,"change":1865,"percent_change":1275,"volume":1021,"transactions":9,"vwap":1595},"2025-11-10",43.44,0.661,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1869,"change":1337,"percent_change":1134,"volume":1537,"transactions":9,"vwap":1869},"2025-11-07",42.52,42.729,42.2,{"date":1872,"open":1661,"high":1566,"low":1873,"close":1342,"change":1874,"percent_change":1530,"volume":965,"transactions":9,"vwap":1342},"2025-11-06",42.73,-0.36,{"date":1876,"open":1576,"high":1517,"low":1576,"close":1392,"change":1877,"percent_change":1878,"volume":1619,"transactions":9,"vwap":1392},"2025-11-05",0.255,0.59,{"date":1880,"open":1174,"high":1881,"low":1882,"close":1883,"change":1884,"percent_change":1885,"volume":1619,"transactions":9,"vwap":1883},"2025-11-04",43.12,42.847,42.875,-0.525,-1.21,{"date":1887,"open":1555,"high":1406,"low":1414,"close":1670,"change":1587,"percent_change":1177,"volume":1888,"transactions":9,"vwap":1670},"2025-11-03",10100,{"date":1890,"open":1399,"high":1399,"low":1891,"close":1892,"change":1893,"percent_change":1001,"volume":1677,"transactions":9,"vwap":1892},"2025-10-31",43.171,43.378,0.032,{"date":1895,"open":1896,"high":1518,"low":1897,"close":1897,"change":1898,"percent_change":330,"volume":1899,"transactions":9,"vwap":1897},"2025-10-30",43.5,43.346,-0.313,12500,{"date":1901,"open":1902,"high":1902,"low":1903,"close":1903,"change":1904,"percent_change":1089,"volume":1010,"transactions":9,"vwap":1903},"2025-10-29",43.9,43.659,-0.178,{"date":1906,"open":1907,"high":1908,"low":1907,"close":1909,"change":1910,"percent_change":167,"volume":799,"transactions":9,"vwap":1909},"2025-10-28",43.755,43.919,43.837,0.089,{"date":1912,"open":1518,"high":1913,"low":1518,"close":1913,"change":728,"percent_change":126,"volume":1068,"transactions":9,"vwap":1913},"2025-10-27",43.748,{"date":1915,"open":1916,"high":1916,"low":1917,"close":1918,"change":1919,"percent_change":111,"volume":1116,"transactions":9,"vwap":1918},"2025-10-24",43.417,43.309,43.318,0.311,{"date":1921,"open":1687,"high":1922,"low":1413,"close":1923,"change":644,"percent_change":1924,"volume":1372,"transactions":9,"vwap":1923},"2025-10-23",43.11,43.007,0.61,{"date":1926,"open":1869,"high":1927,"low":1175,"close":1927,"change":1928,"percent_change":1929,"volume":791,"transactions":9,"vwap":1927},"2025-10-22",42.747,-0.234,-0.54,{"date":1931,"open":1384,"high":1932,"low":1435,"close":1933,"change":1934,"percent_change":1724,"volume":1135,"transactions":9,"vwap":1933},"2025-10-21",43.029999,42.981,-0.049,{"date":1936,"open":1182,"high":1681,"low":1182,"close":1932,"change":1371,"percent_change":162,"volume":947,"transactions":9,"vwap":1932},"2025-10-20",{"date":1938,"open":1574,"high":1939,"low":1376,"close":1939,"change":1940,"percent_change":1941,"volume":994,"transactions":9,"vwap":1939},"2025-10-17",42.655,0.143,0.34,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1946,"change":1947,"percent_change":671,"volume":1948,"transactions":9,"vwap":1946},"2025-10-16",42.745,42.765,42.512,-0.079,6700,{"date":1950,"open":1188,"high":1182,"low":1951,"close":1952,"change":939,"percent_change":1020,"volume":1953,"transactions":9,"vwap":1952},"2025-10-15",42.271,42.591,20600,{"date":1955,"open":1335,"high":1835,"low":1335,"close":1787,"change":1956,"percent_change":318,"volume":965,"transactions":9,"vwap":1787},"2025-10-14",-0.094,{"date":1958,"open":1181,"high":1959,"low":1181,"close":1960,"change":1961,"percent_change":1962,"volume":1002,"transactions":9,"vwap":1960},"2025-10-13",42.475,42.424,0.689,1.65,{"date":1964,"open":1965,"high":1965,"low":1966,"close":1966,"change":1967,"percent_change":1968,"volume":940,"transactions":9,"vwap":1966},"2025-10-10",42.951,41.735,-1.072,-2.5,{"date":1970,"open":1971,"high":1971,"low":1873,"close":1972,"change":1973,"percent_change":1089,"volume":1974,"transactions":9,"vwap":1972},"2025-10-09",43.099998,42.807,-0.175,5500,{"date":1976,"open":1977,"high":1977,"low":1580,"close":1978,"change":1979,"percent_change":1633,"volume":1653,"transactions":9,"vwap":1978},"2025-10-08",43,42.982,0.242,{"date":1981,"open":1568,"high":1568,"low":1982,"close":1173,"change":992,"percent_change":699,"volume":1128,"transactions":9,"vwap":1173},"2025-10-07",42.72,{"date":1984,"open":1392,"high":1392,"low":1985,"close":1986,"change":1987,"percent_change":1988,"volume":1116,"transactions":9,"vwap":1986},"2025-10-06",42.938,43.028999,0.158,0.37,{"date":1990,"open":1466,"high":1435,"low":1182,"close":1386,"change":1991,"percent_change":883,"volume":769,"transactions":9,"vwap":1386},"2025-10-03",0.115,{"date":1993,"open":1977,"high":1977,"low":1744,"close":1994,"change":1995,"percent_change":633,"volume":1028,"transactions":9,"vwap":1994},"2025-10-02",42.756,0.107,{"date":1997,"open":1763,"high":1998,"low":1763,"close":1999,"change":1877,"percent_change":1618,"volume":994,"transactions":9,"vwap":1999},"2025-10-01",42.66,42.649,{"date":2001,"open":1870,"high":2002,"low":2003,"close":2004,"change":2005,"percent_change":1633,"volume":891,"transactions":9,"vwap":2004},"2025-09-30",42.395,42.19,42.394,0.239,{"date":2007,"open":1333,"high":2008,"low":2009,"close":2010,"change":882,"percent_change":1207,"volume":972,"transactions":9,"vwap":2010},"2025-09-29",42.28,42.14,42.155,{"date":2012,"open":1802,"high":2013,"low":1357,"close":2013,"change":2014,"percent_change":2015,"volume":808,"transactions":9,"vwap":2013},"2025-09-26",42.030998,0.199,0.48,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2021},"2025-09-25",41.84,41.93,41.59,41.832,-0.223,-0.53,45800,{"date":2026,"open":1303,"high":1355,"low":2027,"close":2028,"change":2029,"percent_change":1751,"volume":749,"transactions":9,"vwap":2028},"2025-09-24",42,42.055,-0.167,{"date":2031,"open":1699,"high":1765,"low":2003,"close":2032,"change":318,"percent_change":2033,"volume":1201,"transactions":9,"vwap":2032},"2025-09-23",42.222,-0.52,{"date":2035,"open":1181,"high":2036,"low":1348,"close":2037,"change":1940,"percent_change":1941,"volume":1178,"transactions":9,"vwap":2037},"2025-09-22",42.479,42.442,{"date":2039,"open":2040,"high":2041,"low":2040,"close":2041,"change":2042,"percent_change":1941,"volume":2043,"transactions":9,"vwap":2041},"2025-09-19",42.07,42.299,0.144,1100,{"date":2045,"open":1789,"high":2046,"low":2047,"close":2010,"change":925,"percent_change":728,"volume":799,"transactions":9,"vwap":2010},"2025-09-18",42.269,42.131,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2053,"change":2054,"percent_change":290,"volume":2055,"transactions":9,"vwap":2053},"2025-09-17",42.029999,42.041,41.864,41.974,-0.017,3200,{"date":2057,"open":1303,"high":2058,"low":2059,"close":2060,"change":1200,"percent_change":211,"volume":1041,"transactions":9,"vwap":2060},"2025-09-16",42.078999,41.941,41.991,{"date":2062,"open":1354,"high":2063,"low":1357,"close":2063,"change":2064,"percent_change":121,"volume":1068,"transactions":9,"vwap":2063},"2025-09-15",42.061001,0.265,{"date":2066,"open":1796,"high":1357,"low":1796,"close":2067,"change":1199,"percent_change":1236,"volume":776,"transactions":9,"vwap":2067},"2025-09-12",41.796,{"date":2069,"open":1811,"high":1375,"low":1811,"close":2070,"change":2071,"percent_change":1792,"volume":2072,"transactions":9,"vwap":2070},"2025-09-11",41.823,0.352,102600,{"date":2074,"open":2075,"high":1311,"low":2076,"close":2077,"change":2078,"percent_change":1791,"volume":2079,"transactions":9,"vwap":2077},"2025-09-10",41.57,41.36,41.471,0.148,8100,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2083,"change":1001,"percent_change":2085,"volume":1178,"transactions":9,"vwap":2083},"2025-09-09",41.22,41.323,41.18,0.17,{"date":2087,"open":2084,"high":2088,"low":2089,"close":2088,"change":2090,"percent_change":1020,"volume":2091,"transactions":9,"vwap":2088},"2025-09-08",41.253,41.121,0.253,4000,{"date":2093,"open":1270,"high":1220,"low":1218,"close":2094,"change":782,"percent_change":783,"volume":972,"transactions":9,"vwap":2094},"2025-09-05",41,{"date":2096,"open":2097,"high":1320,"low":2097,"close":2098,"change":2099,"percent_change":2100,"volume":1447,"transactions":9,"vwap":2098},"2025-09-04",40.68,41.0050011,0.326,0.8,{"date":2102,"open":2103,"high":2104,"low":2103,"close":2104,"change":2105,"percent_change":1689,"volume":769,"transactions":9,"vwap":2104},"2025-09-03",40.56,40.679,0.204,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":2112,"percent_change":2113,"volume":912,"transactions":9,"vwap":2111},"2025-09-02",40.26,40.49,40.22,40.475,-0.319,-0.78,{"date":2115,"open":1273,"high":1273,"low":2116,"close":2117,"change":1831,"percent_change":2118,"volume":776,"transactions":9,"vwap":2117},"2025-08-29",40.729,40.794,-0.69,{"date":2120,"open":1211,"high":2121,"low":1319,"close":2122,"change":2123,"percent_change":1207,"volume":1857,"transactions":9,"vwap":2122},"2025-08-28",41.125,41.077999,0.122,{"date":2125,"open":2126,"high":2127,"low":1196,"close":2128,"change":1893,"percent_change":1717,"volume":861,"transactions":9,"vwap":2128},"2025-08-27",40.97,40.99,40.956,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2132,"change":1717,"percent_change":167,"volume":791,"transactions":9,"vwap":2132},"2025-08-26",40.86,40.924,40.84,{"date":2135,"open":1220,"high":1220,"low":2136,"close":2136,"change":2137,"percent_change":2033,"volume":1948,"transactions":9,"vwap":2136},"2025-08-25",40.844,-0.213,{"date":2139,"open":2094,"high":2140,"low":2094,"close":2141,"change":1878,"percent_change":2142,"volume":749,"transactions":9,"vwap":2141},"2025-08-22",41.14,41.056999,1.46,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":2149,"percent_change":762,"volume":2150,"transactions":9,"vwap":2148},"2025-08-21",40.52,40.568,40.46,40.467,-0.121,10900,{"date":2152,"open":2153,"high":2153,"low":2154,"close":2155,"change":2156,"percent_change":545,"volume":1953,"transactions":9,"vwap":2155},"2025-08-20",40.66,40.477,40.588,-0.048,{"date":2158,"open":1264,"high":1264,"low":2159,"close":2160,"change":2161,"percent_change":1929,"volume":1010,"transactions":9,"vwap":2160},"2025-08-19",40.581,40.636,-0.219,{"date":2163,"open":2164,"high":1273,"low":2164,"close":2165,"change":2166,"percent_change":815,"volume":1857,"transactions":9,"vwap":2165},"2025-08-18",40.77,40.855,0.052,{"date":2168,"open":2169,"high":1287,"low":2170,"close":2170,"change":1893,"percent_change":1717,"volume":2171,"transactions":9,"vwap":2170},"2025-08-15",40.869,40.803,7100,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2177,"change":2178,"percent_change":318,"volume":799,"transactions":9,"vwap":2177},"2025-08-14",40.76,40.78,40.64,40.771,-0.091,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2182,"change":2184,"percent_change":2185,"volume":891,"transactions":9,"vwap":2182},"2025-08-13",40.79,40.862,40.719,0.187,0.46,{"date":2187,"open":2188,"high":2189,"low":2188,"close":2189,"change":2190,"percent_change":2191,"volume":763,"transactions":9,"vwap":2189},"2025-08-12",40.483,40.675,0.432,1.07,{"date":2193,"open":2194,"high":1249,"low":2195,"close":2195,"change":2196,"percent_change":463,"volume":1677,"transactions":9,"vwap":2195},"2025-08-11",40.34,40.243,-0.177,{"date":2198,"open":2199,"high":2200,"low":2199,"close":2201,"change":939,"percent_change":1081,"volume":2202,"transactions":9,"vwap":2201},"2025-08-08",40.311,40.492,40.42,48800,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":2209,"percent_change":2210,"volume":1116,"transactions":9,"vwap":2208},"2025-08-07",40.17,40.25,40.080002,40.159,0.059,0.15,{"date":2212,"open":1241,"high":2213,"low":1241,"close":2214,"change":2090,"percent_change":121,"volume":1839,"transactions":9,"vwap":2214},"2025-08-06",40.115,40.099998,{"date":2216,"open":1280,"high":1280,"low":2217,"close":2218,"change":2219,"percent_change":1237,"volume":808,"transactions":9,"vwap":2218},"2025-08-05",39.83,39.847,-0.058,{"date":2221,"open":2222,"high":2223,"low":2222,"close":2223,"change":2224,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2223},"2025-08-04",39.839,39.905,0.598,1.52,900,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":1837,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2232},"2025-08-01",39.36,39.4,39.16,39.307,-1.16,7600,{"date":2236,"open":2237,"high":2237,"low":2238,"close":2239,"change":1438,"percent_change":366,"volume":1028,"transactions":9,"vwap":2239},"2025-07-31",40.21,39.761,39.769,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":2246,"percent_change":87,"volume":2247,"transactions":9,"vwap":2245},"2025-07-30",40.040001,40.16,39.85,39.965,-0.095,27000,{"date":2249,"open":2250,"high":2250,"low":2251,"close":2251,"change":2252,"percent_change":2253,"volume":1637,"transactions":9,"vwap":2251},"2025-07-29",40.29,40.060001,-0.185,-0.46,{"date":2255,"open":2256,"high":2256,"low":2257,"close":1281,"change":1508,"percent_change":319,"volume":1178,"transactions":9,"vwap":1281},"2025-07-28",40.317,40.23,{"date":2259,"open":2260,"high":2147,"low":2260,"close":2261,"change":2262,"percent_change":52,"volume":791,"transactions":9,"vwap":2261},"2025-07-25",40.3,40.434,0.073,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":579,"percent_change":545,"volume":940,"transactions":9,"vwap":2268},"2025-07-24",40.372,40.43,40.339,40.361,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2272,"change":2274,"percent_change":596,"volume":2275,"transactions":9,"vwap":2272},"2025-07-23",40.13,40.411,40.12,0.431,4500,{"date":2277,"open":2278,"high":2279,"low":1233,"close":2280,"change":782,"percent_change":783,"volume":2281,"transactions":9,"vwap":2280},"2025-07-22",39.86,40.0060005,39.98,22500,{"date":2283,"open":2280,"high":2243,"low":2280,"close":2284,"change":1520,"percent_change":1767,"volume":749,"transactions":9,"vwap":2284},"2025-07-21",39.985,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":1745,"percent_change":1176,"volume":2291,"transactions":9,"vwap":2290},"2025-07-18",39.88,39.89,39.74,39.82,9900,{"date":2293,"open":2294,"high":2295,"low":2294,"close":2295,"change":2296,"percent_change":1618,"volume":861,"transactions":9,"vwap":2295},"2025-07-17",39.705,39.814,0.238,{"date":2298,"open":2299,"high":2300,"low":2299,"close":2300,"change":2301,"percent_change":121,"volume":2055,"transactions":9,"vwap":2300},"2025-07-16",39.384,39.576,0.246,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2306,"change":1237,"percent_change":690,"volume":749,"transactions":9,"vwap":2306},"2025-07-15",39.445,39.524,39.33,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2312,"change":821,"percent_change":1536,"volume":2313,"transactions":9,"vwap":2312},"2025-07-14",39.495,39.6,39.468,39.48,29800,{"date":2315,"open":2316,"high":2317,"low":2316,"close":2317,"change":1236,"percent_change":1237,"volume":1372,"transactions":9,"vwap":2317},"2025-07-11",39.47,39.57,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2323,"change":783,"percent_change":1103,"volume":1857,"transactions":9,"vwap":2323},"2025-07-10",39.66,39.73,39.595,39.63,{"date":2325,"open":2326,"high":2327,"low":1242,"close":2327,"change":2328,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2327},"2025-07-09",39.62,39.64,0.29,0.74,5900,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2335,"change":2336,"percent_change":830,"volume":1857,"transactions":9,"vwap":2335},"2025-07-08",39.401,39.42,39.35,-0.14,{"date":2338,"open":2339,"high":2323,"low":2335,"close":2340,"change":443,"percent_change":86,"volume":2171,"transactions":9,"vwap":2340},"2025-07-07",39.5,39.49,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":1643,"percent_change":1924,"volume":994,"transactions":9,"vwap":2346},"2025-07-03",39.72,39.828,39.71,39.81,{"date":2348,"open":2349,"high":2317,"low":2229,"close":2317,"change":633,"percent_change":2350,"volume":1116,"transactions":9,"vwap":2317},"2025-07-02",39.435,0.64,{"date":2352,"open":2353,"high":2354,"low":2353,"close":26,"change":1088,"percent_change":2253,"volume":2355,"transactions":9,"vwap":26},"2025-07-01",39.31,39.425,9300,{"date":2357,"open":2358,"high":2339,"low":2359,"close":2339,"change":1941,"percent_change":45,"volume":2360,"transactions":9,"vwap":2339},"2025-06-30",39.34,39.3,16300,{"date":2362,"open":2363,"high":2358,"low":2364,"close":2231,"change":2085,"percent_change":2365,"volume":831,"transactions":9,"vwap":2231},"2025-06-27",39.25,39.11,0.44,{"date":2367,"open":2368,"high":2369,"low":2368,"close":2370,"change":883,"percent_change":561,"volume":1201,"transactions":9,"vwap":2370},"2025-06-26",38.965,39.076,38.99,{"date":2372,"open":2373,"high":2373,"low":2374,"close":2375,"change":2376,"percent_change":416,"volume":2377,"transactions":9,"vwap":2375},"2025-06-25",38.95,38.71,38.72,-0.13,34900,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2383,"change":241,"percent_change":2225,"volume":1170,"transactions":9,"vwap":2383},"2025-06-24",38.82,38.939,38.53,38.85,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2389,"change":23,"percent_change":2390,"volume":1135,"transactions":9,"vwap":2389},"2025-06-23",38.102,38.337,37.88,38.27,1.11,{"date":2392,"open":2393,"high":2393,"low":2394,"close":2394,"change":845,"percent_change":2395,"volume":1178,"transactions":9,"vwap":2394},"2025-06-20",38.33,37.85,-0.68,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2400,"change":1461,"percent_change":1826,"volume":763,"transactions":9,"vwap":2400},"2025-06-18",38.138,38.295,38.11,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2405,"change":1874,"percent_change":2406,"volume":1780,"transactions":9,"vwap":2405},"2025-06-17",38.38,38.415,38.07,-0.94,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2411,"change":748,"percent_change":1410,"volume":2412,"transactions":9,"vwap":2411},"2025-06-16",38.55,38.68,38.43,5300,{"date":2414,"open":2415,"high":2416,"low":2400,"close":2400,"change":366,"percent_change":260,"volume":940,"transactions":9,"vwap":2400},"2025-06-13",38.16,38.469,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2421,"change":2422,"percent_change":633,"volume":1839,"transactions":9,"vwap":2421},"2025-06-12",38.62,38.73,38.6,0.095,{"date":2424,"open":2410,"high":2425,"low":2426,"close":2427,"change":1482,"percent_change":1845,"volume":1041,"transactions":9,"vwap":2427},"2025-06-11",38.77,38.47,38.505,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2433,"change":2042,"percent_change":1988,"volume":1068,"transactions":9,"vwap":2433},"2025-06-10",38.57,38.625,38.46,38.585,{"date":2435,"open":2426,"high":2436,"low":2403,"close":2437,"change":2438,"percent_change":644,"volume":1488,"transactions":9,"vwap":2437},"2025-06-09",38.52,38.441,0.101,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2444,"change":2445,"percent_change":1689,"volume":1116,"transactions":9,"vwap":2444},"2025-06-06",38.35,38.48,38.292,38.34,0.19,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2451,"change":1724,"percent_change":310,"volume":769,"transactions":9,"vwap":2451},"2025-06-05",38.29,38.317,38.13,38.15,{"date":2453,"open":2454,"high":2455,"low":2454,"close":2455,"change":644,"percent_change":2456,"volume":891,"transactions":9,"vwap":2455},"2025-06-04",38.099998,38.26,0.68,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":1611,"percent_change":644,"volume":920,"transactions":9,"vwap":2462},"2025-06-03",37.89,38.109,37.82,38,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2468,"change":821,"percent_change":87,"volume":1059,"transactions":9,"vwap":2468},"2025-06-02",37.65,37.989,37.51,37.9,{"date":2470,"open":2471,"high":2471,"low":2472,"close":2473,"change":1001,"percent_change":52,"volume":2474,"transactions":9,"vwap":2473},"2025-05-30",38.2,37.53,37.99,4400,{"date":2476,"open":2477,"high":2477,"low":2478,"close":2478,"change":2479,"percent_change":633,"volume":2480,"transactions":9,"vwap":2478},"2025-05-29",38.077,37.92,0.093,12300,{"date":2482,"open":2483,"high":2483,"low":2484,"close":2484,"change":2485,"percent_change":2486,"volume":1128,"transactions":9,"vwap":2484},"2025-05-28",38.049999,37.827,-0.163,-0.43,{"date":2488,"open":2394,"high":2405,"low":2489,"close":2473,"change":2490,"percent_change":2491,"volume":2079,"transactions":9,"vwap":2473},"2025-05-27",37.834,0.523,1.4,{"date":2493,"open":2494,"high":2495,"low":2494,"close":2496,"change":2497,"percent_change":845,"volume":1010,"transactions":9,"vwap":2496},"2025-05-23",37.31,37.554,37.467,-0.098,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2503,"change":2504,"percent_change":1599,"volume":994,"transactions":9,"vwap":2503},"2025-05-22",37.57,37.76,37.56,37.565,-0.115,{"date":2506,"open":2507,"high":2400,"low":2508,"close":2509,"change":1089,"percent_change":1838,"volume":763,"transactions":9,"vwap":2509},"2025-05-21",38.040001,37.63,37.68,{"date":2511,"open":2400,"high":2512,"low":2513,"close":2514,"change":783,"percent_change":1103,"volume":816,"transactions":9,"vwap":2514},"2025-05-20",38.12,37.98,38.09,{"date":2516,"open":2517,"high":2454,"low":2517,"close":2454,"change":2085,"percent_change":911,"volume":2043,"transactions":9,"vwap":2454},"2025-05-19",37.72,{"date":2519,"open":2520,"high":2462,"low":2521,"close":2522,"change":2523,"percent_change":1672,"volume":2524,"transactions":9,"vwap":2522},"2025-05-16",37.87,37.79,37.93,0.06,9200,{"date":2526,"open":2527,"high":2520,"low":2527,"close":2520,"change":2528,"percent_change":2529,"volume":808,"transactions":9,"vwap":2520},"2025-05-15",37.61,0.267,0.71,{"date":2531,"open":2532,"high":2509,"low":2533,"close":2533,"change":2534,"percent_change":1088,"volume":763,"transactions":9,"vwap":2533},"2025-05-14",37.64,37.603,-0.067,{"date":2536,"open":2537,"high":2538,"low":2537,"close":2539,"change":883,"percent_change":111,"volume":972,"transactions":9,"vwap":2539},"2025-05-13",37.55,37.71,37.67,{"date":2541,"open":2542,"high":2542,"low":2543,"close":2542,"change":2544,"percent_change":2545,"volume":1276,"transactions":9,"vwap":2542},"2025-05-12",37.4,37.119,0.917,2.51,{"date":2547,"open":2548,"high":2548,"low":2549,"close":2550,"change":2054,"percent_change":579,"volume":791,"transactions":9,"vwap":2550},"2025-05-09",36.67,36.4,36.483,{"date":2552,"open":2553,"high":2554,"low":2553,"close":2555,"change":2556,"percent_change":1696,"volume":791,"transactions":9,"vwap":2555},"2025-05-08",36.45,36.68,36.5,0.28,{"date":2558,"open":2559,"high":2560,"low":2561,"close":2561,"change":1134,"percent_change":201,"volume":861,"transactions":9,"vwap":2561},"2025-05-07",36.37,36.41,36.22,{"date":2563,"open":2561,"high":2564,"low":2565,"close":2566,"change":1237,"percent_change":1089,"volume":952,"transactions":9,"vwap":2566},"2025-05-06",36.44,36.2,36.32,{"date":2568,"open":2569,"high":2570,"low":2569,"close":2571,"change":2572,"percent_change":690,"volume":2291,"transactions":9,"vwap":2571},"2025-05-05",36.43,36.7,36.47,-0.138,{"date":2574,"open":2575,"high":2570,"low":2575,"close":2576,"change":2577,"percent_change":2578,"volume":2043,"transactions":9,"vwap":2576},"2025-05-02",36.49,36.608,0.591,1.64,{"date":2580,"open":2565,"high":2581,"low":2582,"close":2582,"change":2583,"percent_change":38,"volume":891,"transactions":9,"vwap":2582},"2025-05-01",36.24,36.016998,0.237,{"date":2585,"open":2586,"high":2587,"low":2586,"close":2587,"change":1461,"percent_change":1826,"volume":2588,"transactions":9,"vwap":2587},"2025-04-30",35.164,35.78,24000,{"date":2590,"open":2591,"high":2592,"low":2593,"close":2594,"change":2595,"percent_change":2595,"volume":1857,"transactions":9,"vwap":2594},"2025-04-29",35.68,35.93,35.61,35.74,0,{"date":2597,"open":2598,"high":2594,"low":2599,"close":2594,"change":2600,"percent_change":1521,"volume":1322,"transactions":9,"vwap":2594},"2025-04-28",35.48,35.45,0.135,{"date":2602,"open":2603,"high":2604,"low":2603,"close":2605,"change":2606,"percent_change":2607,"volume":1372,"transactions":9,"vwap":2605},"2025-04-25",35.37,35.64,35.605,0.285,0.81,{"date":2609,"open":2610,"high":2611,"low":2610,"close":2612,"change":2613,"percent_change":2142,"volume":799,"transactions":9,"vwap":2612},"2025-04-24",34.83,35.349,35.32,0.507,{"date":181,"open":2615,"high":2616,"low":177,"close":177,"change":2617,"percent_change":1027,"volume":952,"transactions":9,"vwap":177},35.060001,35.14,-0.247]