[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OPTZ":3,"homepage-market-summary":30,"stock-historical-OPTZ":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"OPTZ","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},"Optimize Strategy Index ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.4523,0.21031,"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},46.3536,46.26,46.5,46.25,46.1531,0.2005,0.43,4371.1733,49.759,33.273,6529.982067139442,79.3,615,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":153},"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",[75,83,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":82},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0","2026-10-06",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":82},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":82},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[98,103,108,114,119,124,129,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":113},"Healthcare","XLV",-0.17,167.09,false,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":45,"price":132,"is_up":11},"Industrials","XLI",171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.04,111.65,[154,159,163,168],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,0.48,{"ticker":169,"name":170,"price":171,"change":172,"is_up":113},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":25,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},25.916,6182,2256525.498852,78.86,"2025-04-23",[184,187,197,207,216,225,235,245,255,265,273,282,291,300,309,317,326,335,344,353,362,370,380,388,398,405,415,425,434,444,452,460,468,478,486,494,504,514,523,533,542,549,558,568,578,587,596,604,612,622,632,641,649,656,665,674,684,694,704,713,722,731,738,746,754,761,768,776,783,789,796,804,813,821,829,837,844,851,858,864,869,875,882,889,895,902,908,915,921,927,933,941,948,955,962,968,977,985,994,1002,1008,1016,1023,1031,1038,1044,1050,1058,1063,1070,1077,1085,1094,1100,1108,1117,1122,1129,1138,1144,1152,1158,1166,1172,1179,1187,1193,1200,1205,1212,1219,1228,1237,1244,1249,1257,1266,1272,1279,1285,1292,1300,1307,1312,1320,1325,1331,1338,1345,1352,1358,1364,1369,1376,1379,1386,1393,1399,1406,1414,1420,1426,1432,1441,1447,1455,1461,1468,1474,1479,1485,1493,1501,1508,1517,1525,1532,1537,1544,1550,1556,1563,1567,1572,1578,1583,1591,1597,1604,1611,1618,1623,1630,1637,1645,1651,1659,1665,1671,1675,1679,1687,1692,1697,1706,1711,1718,1723,1729,1735,1741,1744,1750,1755,1761,1767,1774,1781,1786,1791,1796,1802,1807,1812,1820,1824,1829,1834,1841,1847,1852,1856,1862,1868,1874,1880,1884,1887,1892,1896,1902,1906,1910,1915,1919,1925,1931,1937,1942,1948,1952,1957,1961,1967,1973,1979,1987,1992,1997,2002,2007,2013,2017,2025,2033,2038,2045,2052,2059,2064,2068,2072,2076,2083,2089,2095,2102,2108,2116,2123,2128,2135,2140,2145,2150,2155,2159,2165,2171,2176,2182,2186,2189,2194,2200,2206,2213,2220,2226,2234,2239,2242,2247,2251,2254,2261,2264,2269,2274,2278,2283,2289,2297,2302,2307,2312,2318,2325,2332,2339,2346,2352,2361,2366,2373,2379,2386,2393,2400,2408,2413,2419,2426,2433,2436,2440,2446,2453,2457,2463,2470,2478,2483,2488,2492,2499,2503,2509,2514,2519,2524,2530,2537,2543,2550,2557,2564,2570,2577,2582,2587,2594,2597,2601,2607],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},50,46.2876,{"date":188,"open":189,"high":190,"low":191,"close":21,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-02",46.23,46.33,46.111,0.3608,0.79,4380.055735,68,46.2171,{"date":198,"open":199,"high":200,"low":199,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-01",45.5508,45.86,45.7923,0.6754,1.5,2657.2941,82,45.786,{"date":208,"open":209,"high":209,"low":210,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-30",45.26,45.1169,-0.1505,-0.33,53059.2941,127,45.2067,{"date":217,"open":218,"high":219,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-29",45.12,45.2674,0.1299,0.29,393.2941,36,45.1631,{"date":226,"open":227,"high":228,"low":229,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-28",45.2,45.23,45.1375,-0.4635,-1.02,708.4041,42,45.1931,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":214,"vwap":244},"2026-09-25",45.57,45.614,45.55,45.601,0.343,0.76,7322.027943,45.5841,{"date":246,"open":247,"high":248,"low":247,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-24",44.95,45.29,45.258,-0.2026,-0.45,3151.4718,55,45.011,{"date":256,"open":257,"high":258,"low":257,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-23",45.09,45.635,45.4606,-0.5047,-1.1,521.9188,28,45.3381,{"date":266,"open":267,"high":267,"low":267,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-22",45.9653,0.325,0.71,112.9188,31,45.895,{"date":274,"open":275,"high":276,"low":275,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":185,"vwap":281},"2026-09-21",45.51,45.69,45.6403,0.5705,1.27,2094.077,45.6096,{"date":283,"open":284,"high":285,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-18",44.51,45.0698,0.4201,0.94,17959.1091,134,44.7413,{"date":292,"open":293,"high":294,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",44.61,44.6497,0.6476,1.47,12964.1091,32,44.611,{"date":301,"open":302,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":51,"vwap":308},"2026-09-16",44.54,43.8,44.0021,-0.0677,-0.15,16624.7281,44.0924,{"date":310,"open":311,"high":312,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":233,"vwap":316},"2026-09-15",43.99,44.0698,-0.3817,-0.86,887.0531,44.0065,{"date":318,"open":319,"high":319,"low":320,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-14",45.59,44.4515,-1.1347,-2.49,1333.3281,40,45.0478,{"date":327,"open":328,"high":328,"low":237,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-11",45.71,45.5862,0.3833,0.85,9115.3053,48,45.7056,{"date":336,"open":337,"high":337,"low":338,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-10",46.59,45.2029,-0.7417,-1.61,1110.3293,47,45.6641,{"date":345,"open":346,"high":347,"low":348,"close":348,"change":349,"percent_change":172,"volume":350,"transactions":351,"vwap":352},"2026-09-09",46.005,46.1,45.9446,-0.327,15989.9493,109,46.0845,{"date":354,"open":355,"high":356,"low":357,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":342,"vwap":361},"2026-09-08",46.52,46.57,46.2716,-0.0272,-0.06,420.2985,46.5227,{"date":363,"open":364,"high":364,"low":364,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-04",46.2988,0.7961,1.75,124.6579,45,46.2277,{"date":371,"open":372,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-03",47.47,45.455,45.5027,0.1976,0.44,1224.4584,51,45.8776,{"date":381,"open":382,"high":382,"low":382,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-02",45.3051,0.3138,0.7,137.7181,49,45.2164,{"date":389,"open":390,"high":391,"low":392,"close":391,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-01",44.83,44.9913,44.81,-0.5203,-1.14,496.5935,38,44.8613,{"date":399,"open":400,"high":400,"low":400,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":263,"vwap":404},"2026-08-31",45.5116,-0.1236,-0.27,39.5935,45.3707,{"date":406,"open":407,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-28",45.715,45.63,45.6352,-0.7256,-1.57,2517.5935,37,45.6563,{"date":416,"open":417,"high":418,"low":419,"close":418,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-27",46.22,46.3608,46.12,0.0538,0.12,15685.9215,131,46.1925,{"date":426,"open":427,"high":428,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-26",46.09,46.307,0.3178,0.69,451.5935,27,46.0551,{"date":435,"open":436,"high":437,"low":438,"close":437,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-25",45.85,45.9892,45.81,0.3667,0.8,2098.5935,61,45.8415,{"date":445,"open":446,"high":446,"low":446,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-24",45.6225,-0.6625,-1.43,123.4525,35,45.5375,{"date":453,"open":454,"high":455,"low":456,"close":455,"change":457,"percent_change":101,"volume":458,"transactions":368,"vwap":459},"2026-08-21",46.245,46.285,46.21,0.2445,1258.1675,46.2381,{"date":461,"open":462,"high":463,"low":464,"close":463,"change":465,"percent_change":172,"volume":466,"transactions":413,"vwap":467},"2026-08-20",45.98,46.0405,45.96,-0.3276,874.1235,45.9762,{"date":469,"open":470,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-19",46.73,46.29,46.3681,-0.5606,-1.19,3984.4229,44,46.5387,{"date":479,"open":372,"high":372,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":386,"vwap":485},"2026-08-18",46.84,46.9287,-1.4929,-3.08,1718.909639,47.1716,{"date":487,"open":488,"high":489,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":333,"vwap":493},"2026-08-17",48.4,48.4216,0.3461,0.72,941.3251,48.4918,{"date":495,"open":496,"high":497,"low":498,"close":497,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-14",47.86,48.0755,47.85,0.3717,0.78,4676.4021,70,47.8655,{"date":505,"open":506,"high":507,"low":506,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-13",47.44,47.95,47.7038,0.4511,0.95,18554.9231,86,47.8969,{"date":515,"open":516,"high":517,"low":516,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":263,"vwap":522},"2026-08-12",47.1811,47.42,47.2527,0.7608,1.64,2343.4021,47.2022,{"date":524,"open":525,"high":526,"low":525,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-11",46.3601,46.51,46.4919,0.2762,0.6,1046.4021,26,46.4398,{"date":534,"open":535,"high":19,"low":536,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-10",46.46,46.2157,-0.6256,-1.34,17005.4909,87,46.4863,{"date":543,"open":544,"high":544,"low":544,"close":544,"change":545,"percent_change":529,"volume":546,"transactions":547,"vwap":548},"2026-08-07",46.8413,0.2805,83.4021,20,46.7602,{"date":550,"open":551,"high":552,"low":551,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":423,"vwap":557},"2026-08-06",46.3902,46.89,46.5608,-0.191,-0.41,93875.887,46.7893,{"date":559,"open":560,"high":561,"low":562,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-05",46.9101,47.065,46.7518,-0.4188,-0.89,1371.322,30,47.014,{"date":569,"open":570,"high":571,"low":190,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-04",46.45,47.27,47.1706,1.7347,3.82,10830.865019,77,46.7173,{"date":579,"open":580,"high":581,"low":580,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":442,"vwap":586},"2026-08-03",44.94,45.54,45.4359,0.5806,1.29,1324.360809,45.2872,{"date":588,"open":589,"high":590,"low":591,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":450,"vwap":595},"2026-07-31",45.035,45.19,44.8553,-0.0478,-0.11,893.2071,45.053,{"date":597,"open":598,"high":599,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":413,"vwap":603},"2026-07-30",44.7,44.9031,1.8063,4.19,1211.8301,44.801,{"date":605,"open":606,"high":607,"low":608,"close":608,"change":609,"percent_change":322,"volume":610,"transactions":253,"vwap":611},"2026-07-29",44.175,44.36,43.0968,-1.0987,2979.2684,44.1394,{"date":613,"open":614,"high":615,"low":616,"close":615,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-28",43.915,44.1955,43.64,-0.67,-1.49,6766.3464,66,44.1156,{"date":623,"open":624,"high":625,"low":626,"close":625,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-27",44.49,44.8655,44.28,-0.172,-0.38,7318.3804,74,44.5435,{"date":633,"open":634,"high":209,"low":635,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-24",45.13,45.0375,-0.8341,-1.82,3491.4144,52,45.1551,{"date":642,"open":464,"high":464,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":531,"vwap":648},"2026-07-23",45.77,45.8716,-0.225,-0.49,470.3684,45.8686,{"date":650,"open":190,"high":190,"low":651,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":223,"vwap":655},"2026-07-22",46.0966,-0.1433,-0.31,561.663107,46.3135,{"date":657,"open":658,"high":659,"low":658,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":333,"vwap":664},"2026-07-21",45.97,46.265,46.2399,1.5007,3.35,2818.3894,46.1382,{"date":666,"open":667,"high":668,"low":669,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":620,"vwap":673},"2026-07-20",45.095,45.35,44.7392,-0.2633,-0.59,8006.1329,45.2306,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":620,"vwap":683},"2026-07-17",44.1001,45.4401,44.1,45.0025,-0.2444,-0.54,6102.3672,44.9353,{"date":685,"open":686,"high":687,"low":688,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-16",45.53,45.655,45.2469,-0.9735,-2.11,4098.3267,99,45.5259,{"date":695,"open":696,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-15",46.91,45.67,46.2204,-0.6453,-1.38,7042.7643,83,46.0963,{"date":705,"open":706,"high":706,"low":707,"close":708,"change":709,"percent_change":430,"volume":710,"transactions":711,"vwap":712},"2026-07-14",46.99,46.7177,46.8657,0.3226,1532.4103,41,46.8316,{"date":714,"open":715,"high":342,"low":535,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-13",46.635,46.5431,-0.9129,-1.92,1266.9083,59,46.7389,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-07-10",47.060001,47.585,47.032001,47.456,0.026,0.05,3900,{"date":732,"open":733,"high":333,"low":734,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-07-09",47.88,47.43,0.961,2.07,86300,{"date":739,"open":740,"high":741,"low":742,"close":741,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":741},"2026-07-08",46.348,46.469,46.2,0.45,0.98,1700,{"date":747,"open":748,"high":749,"low":581,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-07",46.11,46.3,46.019001,-1.172,-2.48,2900,{"date":755,"open":756,"high":756,"low":757,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-06",47.76,47.191,0.518,1.11,3400,{"date":762,"open":763,"high":763,"low":764,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-02",47.4,46.673,-1.604,-3.32,1500,{"date":769,"open":770,"high":771,"low":772,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-01",48.49,48.77,48.277,-1.482,-2.98,3200,{"date":777,"open":778,"high":25,"low":779,"close":25,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":25},"2026-06-30",49.35,49.29,1.081,2.22,1400,{"date":784,"open":785,"high":786,"low":785,"close":786,"change":787,"percent_change":520,"volume":788,"transactions":9,"vwap":786},"2026-06-29",48.53,48.678,0.786,300,{"date":790,"open":791,"high":791,"low":792,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-06-26",48.2,47.892,-1.08,-2.21,800,{"date":797,"open":798,"high":799,"low":800,"close":799,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":799},"2026-06-25",48.915,48.972,48.65,1.321,2.77,3800,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-24",47.48,47.97,47.2,47.651,-0.118,-0.25,19400,{"date":814,"open":815,"high":816,"low":817,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-23",47.93,48.11,47.769,-1.592,-3.23,2100,{"date":822,"open":823,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-22",49.535,49.135,49.361,0.615,1.26,7500,{"date":830,"open":831,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-18",48.83,48.64,48.746,1.28,2.7,1200,{"date":838,"open":839,"high":770,"low":840,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-17",48.099998,47.466,-0.23,-0.48,2600,{"date":845,"open":846,"high":847,"low":848,"close":848,"change":849,"percent_change":850,"volume":820,"transactions":9,"vwap":848},"2026-06-16",48.74,48.93,47.696,-0.771,-1.59,{"date":852,"open":853,"high":854,"low":853,"close":855,"change":856,"percent_change":857,"volume":820,"transactions":9,"vwap":855},"2026-06-15",47.92,48.94,48.467,1.071,2.26,{"date":859,"open":860,"high":860,"low":860,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-12",47.396,0.845,1.82,100,{"date":865,"open":866,"high":866,"low":866,"close":866,"change":867,"percent_change":868,"volume":863,"transactions":9,"vwap":866},"2026-06-11",46.551,1.819,4.07,{"date":870,"open":871,"high":871,"low":872,"close":872,"change":873,"percent_change":874,"volume":788,"transactions":9,"vwap":872},"2026-06-10",44.845,44.732,-0.679,-1.5,{"date":876,"open":877,"high":20,"low":878,"close":879,"change":880,"percent_change":251,"volume":881,"transactions":9,"vwap":879},"2026-06-09",46.16,43.91,45.411,-0.204,3600,{"date":883,"open":884,"high":885,"low":886,"close":886,"change":887,"percent_change":888,"volume":760,"transactions":9,"vwap":886},"2026-06-08",45.675,46.029999,45.615,0.808,1.8,{"date":890,"open":891,"high":891,"low":891,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-05",44.807,-2.474,-5.23,200,{"date":896,"open":897,"high":898,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-04",47.227,47.281,-0.115,-0.24,500,{"date":903,"open":904,"high":860,"low":904,"close":860,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":860},"2026-06-03",46.76,0.172,0.36,1900,{"date":909,"open":724,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":782,"transactions":9,"vwap":912},"2026-06-02",47.225,47.029999,47.224,1.023,2.21,{"date":916,"open":917,"high":918,"low":917,"close":918,"change":919,"percent_change":491,"volume":920,"transactions":9,"vwap":918},"2026-06-01",45.766,46.201,0.329,2300,{"date":922,"open":643,"high":923,"low":643,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-05-29",45.872,-0.066,-0.14,700,{"date":928,"open":248,"high":929,"low":248,"close":930,"change":931,"percent_change":932,"volume":767,"transactions":9,"vwap":930},"2026-05-28",46.165,45.938,0.278,0.61,{"date":934,"open":935,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-05-27",45.75,45.38,45.66,-0.008,-0.02,600,{"date":942,"open":943,"high":944,"low":668,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-05-26",45.41,45.668,1.025,2.3,900,{"date":949,"open":950,"high":951,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-05-22",44.4,44.643,0.547,1.24,4800,{"date":956,"open":957,"high":958,"low":957,"close":959,"change":960,"percent_change":961,"volume":881,"transactions":9,"vwap":959},"2026-05-21",43.51,44.11,44.096001,0.805,1.86,{"date":963,"open":964,"high":965,"low":964,"close":965,"change":966,"percent_change":967,"volume":901,"transactions":9,"vwap":965},"2026-05-20",42.991,43.291,0.872,2.06,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-05-19",42.15,42.76,42.12,42.419,-0.331,-0.77,9200,{"date":978,"open":979,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-05-18",43.215,42.61,42.75,-0.629,-1.45,14700,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-05-15",43.57,43.575,43.375,43.379,-0.829,-1.88,2500,{"date":995,"open":996,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-05-14",44.32,44.19,44.208,0.036,0.08,1800,{"date":1003,"open":1004,"high":1005,"low":878,"close":1005,"change":1006,"percent_change":1007,"volume":920,"transactions":9,"vwap":1005},"2026-05-13",44.125,44.172,0.366,0.84,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1011,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1011},"2026-05-12",43.3,43.806,43.0099983,-0.496,-1.12,57500,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1020,"change":79,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1020},"2026-05-11",44.38,44.45,44.302,0.77,6900,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1026,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1026},"2026-05-08",43.84,43.962,43.72,0.897,2.08,3100,{"date":1032,"open":1033,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":874,"volume":1037,"transactions":9,"vwap":1035},"2026-05-07",43.52,42.83,43.064999,-0.654,3000,{"date":1039,"open":1040,"high":1041,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":940,"transactions":9,"vwap":1041},"2026-05-06",43.325,43.719,0.765,1.78,{"date":1045,"open":1046,"high":1047,"low":1034,"close":1048,"change":242,"percent_change":888,"volume":1049,"transactions":9,"vwap":1048},"2026-05-05",42.9,43,42.954,4500,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":820,"transactions":9,"vwap":1055},"2026-05-04",42.39,42.65,42.17,42.194,-0.037,-0.09,{"date":1059,"open":1060,"high":1060,"low":970,"close":1061,"change":1062,"percent_change":1021,"volume":803,"transactions":9,"vwap":1061},"2026-05-01",42.29,42.231,0.324,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1066,"change":1068,"percent_change":1069,"volume":1030,"transactions":9,"vwap":1066},"2026-04-30",41.155,41.907,41.049999,1.052,2.57,{"date":1071,"open":147,"high":147,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-04-29",40.79,40.855,0.055,0.13,7300,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":836,"transactions":9,"vwap":1082},"2026-04-28",40.91,40.92,40.74,40.8,-0.704,-1.7,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-04-27",41.39,41.556,41.36,41.504,-0.237,-0.57,12400,{"date":1095,"open":1096,"high":1097,"low":1096,"close":1098,"change":1099,"percent_change":759,"volume":881,"transactions":9,"vwap":1098},"2026-04-24",41.69,41.85,41.741,0.458,{"date":1101,"open":1102,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-04-23",41.445,40.76,41.283,-0.312,-0.75,400,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-04-22",41.575,41.63,41.52,41.595,0.136,0.33,5800,{"date":1118,"open":1119,"high":1119,"low":1120,"close":1120,"change":1121,"percent_change":671,"volume":947,"transactions":9,"vwap":1120},"2026-04-21",41.975,41.459,-0.244,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1125,"change":1127,"percent_change":529,"volume":1128,"transactions":9,"vwap":1125},"2026-04-20",41.47,41.703,41.38,0.247,5000,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-04-17",41.4,41.59,41.35,41.456,0.859,2.12,2700,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1141,"change":1143,"percent_change":384,"volume":947,"transactions":9,"vwap":1141},"2026-04-16",40.46,40.597,40.44,0.281,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":900,"volume":1151,"transactions":9,"vwap":1149},"2026-04-15",40.28,40.32,40.0099983,40.316,-0.095,30900,{"date":1153,"open":1082,"high":1082,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1116,"transactions":9,"vwap":1155},"2026-04-14",39.94,40.411,0.524,1.31,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1161,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1161},"2026-04-13",39.35,39.887,39.12,0.689,1.76,23100,{"date":1167,"open":1168,"high":1169,"low":1168,"close":1170,"change":1171,"percent_change":52,"volume":1049,"transactions":9,"vwap":1170},"2026-04-10",39.15,39.37,39.198,0.072,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1175,"change":1177,"percent_change":1178,"volume":782,"transactions":9,"vwap":1175},"2026-04-09",38.8,39.126,38.71,0.362,0.93,{"date":1180,"open":1181,"high":1182,"low":1181,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-04-08",38.68,38.84,38.764,1.447,3.88,5300,{"date":1188,"open":1189,"high":1190,"low":1189,"close":1190,"change":1191,"percent_change":71,"volume":1192,"transactions":9,"vwap":1190},"2026-04-07",37.09,37.317,0.077,4400,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1196,"change":1198,"percent_change":38,"volume":1199,"transactions":9,"vwap":1196},"2026-04-06",37.15,37.24,37.080002,0.245,5700,{"date":1201,"open":1202,"high":1203,"low":1202,"close":1203,"change":1204,"percent_change":269,"volume":788,"transactions":9,"vwap":1203},"2026-04-02",36.16,36.995,0.26,{"date":1206,"open":1207,"high":1208,"low":1207,"close":1209,"change":1210,"percent_change":1211,"volume":788,"transactions":9,"vwap":1209},"2026-04-01",36.68,36.99,36.735,0.545,1.51,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1215,"change":1217,"percent_change":1218,"volume":730,"transactions":9,"vwap":1215},"2026-03-31",35.58,36.19,35.38,1.383,3.97,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-03-30",35.16,35.265,34.8,34.807,-0.707,-1.99,9700,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-03-27",35.78,35.795,35.43,35.514,-0.512,-1.42,12100,{"date":1238,"open":1239,"high":1239,"low":1240,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-03-26",36.483,36.026001,-1.001,-2.7,19000,{"date":1245,"open":1246,"high":1247,"low":1246,"close":1247,"change":1248,"percent_change":932,"volume":926,"transactions":9,"vwap":1247},"2026-03-25",36.87,37.027,0.226,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":38,"volume":1256,"transactions":9,"vwap":1254},"2026-03-24",37.39,37.4,36.43,36.801,0.241,49600,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-03-23",37.07,37.62,36.52,36.56,0.521,1.45,52300,{"date":1267,"open":1268,"high":1268,"low":1269,"close":1269,"change":1270,"percent_change":1271,"volume":894,"transactions":9,"vwap":1269},"2026-03-20",36.39,36.039001,-0.755,-2.05,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1275,"change":1277,"percent_change":384,"volume":1278,"transactions":9,"vwap":1275},"2026-03-19",36.41,36.794,36.37,0.254,1300,{"date":1280,"open":1281,"high":1208,"low":1282,"close":1282,"change":1283,"percent_change":1284,"volume":836,"transactions":9,"vwap":1282},"2026-03-18",36.94,36.54,-0.424,-1.15,{"date":1286,"open":1281,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":932,"volume":1291,"transactions":9,"vwap":1289},"2026-03-17",37.16,36.925,36.964,0.223,5400,{"date":1293,"open":1294,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-03-16",36.75,36.74,36.741,0.332,0.91,5600,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1304,"change":1305,"percent_change":1306,"volume":901,"transactions":9,"vwap":1304},"2026-03-13",36.428,36.46,36.409,-0.036,-0.1,{"date":1308,"open":1309,"high":1309,"low":1310,"close":1310,"change":1311,"percent_change":794,"volume":894,"transactions":9,"vwap":1310},"2026-03-12",36.81,36.445,-0.823,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":767,"transactions":9,"vwap":1317},"2026-03-11",37.21,37.32,37.12,37.268,-0.043,-0.12,{"date":1321,"open":1322,"high":1322,"low":1322,"close":1322,"change":1323,"percent_change":1324,"volume":894,"transactions":9,"vwap":1322},"2026-03-10",37.311,-0.076,-0.2,{"date":1326,"open":1327,"high":1328,"low":1327,"close":1328,"change":1329,"percent_change":59,"volume":1330,"transactions":9,"vwap":1328},"2026-03-09",36.6,37.387,0.388,10200,{"date":1332,"open":1333,"high":1333,"low":1334,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-03-06",37.29,36.999,-0.913,-2.41,9400,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1341,"change":1343,"percent_change":1344,"volume":836,"transactions":9,"vwap":1341},"2026-03-05",37.79,37.912,37.715,-0.453,-1.18,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":52,"percent_change":127,"volume":1351,"transactions":9,"vwap":1350},"2026-03-04",38.38,38.42,38.19,38.365,3500,{"date":1353,"open":1354,"high":1355,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":940,"transactions":9,"vwap":1355},"2026-03-03",37.75,38.185,-0.762,-1.96,{"date":1359,"open":1360,"high":1361,"low":1360,"close":1361,"change":71,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1361},"2026-03-02",38.74,38.947,0.54,39400,{"date":1365,"open":1366,"high":1367,"low":1366,"close":1367,"change":1368,"percent_change":811,"volume":753,"transactions":9,"vwap":1367},"2026-02-27",38.515,38.737,-0.096,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1372,"change":1374,"percent_change":811,"volume":1375,"transactions":9,"vwap":1372},"2026-02-26",38.58,38.833,38.49,-0.099,11200,{"date":1377,"open":1378,"high":1378,"low":1378,"close":1378,"change":71,"percent_change":1362,"volume":863,"transactions":9,"vwap":1378},"2026-02-25",38.932,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1382,"change":1384,"percent_change":1385,"volume":901,"transactions":9,"vwap":1382},"2026-02-24",38.692,38.722,38.6,0.516,1.35,{"date":1387,"open":1388,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1037,"transactions":9,"vwap":1390},"2026-02-23",38.47,38.115,38.206,-0.612,-1.58,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1396,"change":1398,"percent_change":87,"volume":176,"transactions":9,"vwap":1396},"2026-02-20",38.66,38.818,38.65,0.287,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1402,"change":1404,"percent_change":1405,"volume":926,"transactions":9,"vwap":1402},"2026-02-19",38.46,38.531,38.41,-0.071,-0.18,{"date":1407,"open":1176,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-02-18",38.76,38.48,38.602,0.313,0.82,50200,{"date":1415,"open":1416,"high":1417,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":836,"transactions":9,"vwap":1417},"2026-02-17",37.81,38.289,0.086,0.23,{"date":1421,"open":1422,"high":1348,"low":1423,"close":1423,"change":1424,"percent_change":584,"volume":1425,"transactions":9,"vwap":1423},"2026-02-13",38.3,38.203,0.487,3700,{"date":1427,"open":1428,"high":1428,"low":1429,"close":1429,"change":1430,"percent_change":1431,"volume":1199,"transactions":9,"vwap":1429},"2026-02-12",38.59,37.716,-0.804,-2.09,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-02-11",38.54,38.63,38.395,38.52,0.073,0.19,19800,{"date":1442,"open":1371,"high":1181,"low":1443,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-02-10",38.447,0.006,0.02,23300,{"date":1448,"open":1373,"high":1449,"low":1450,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-02-09",38.5,38.415,38.441,0.188,0.49,31100,{"date":1456,"open":1457,"high":1458,"low":1457,"close":1458,"change":1459,"percent_change":1460,"volume":926,"transactions":9,"vwap":1458},"2026-02-06",38.058998,38.253,1.175,3.17,{"date":1462,"open":1463,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":1467,"volume":767,"transactions":9,"vwap":1465},"2026-02-05",37.357,37.044998,37.077999,-0.197,-0.53,{"date":1469,"open":1470,"high":1470,"low":1471,"close":1471,"change":1472,"percent_change":1473,"volume":926,"transactions":9,"vwap":1471},"2026-02-04",37.38,37.275,-0.072,-0.19,{"date":1475,"open":1315,"high":1476,"low":1208,"close":1476,"change":1477,"percent_change":1478,"volume":795,"transactions":9,"vwap":1476},"2026-02-03",37.347,-0.341,-0.9,{"date":1480,"open":1481,"high":1481,"low":1482,"close":1482,"change":1483,"percent_change":1484,"volume":1107,"transactions":9,"vwap":1482},"2026-02-02",37.71,37.688,0.416,1.12,{"date":1486,"open":1487,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2026-01-30",37.36,37.14,37.272,-0.526,-1.39,7900,{"date":1494,"open":1495,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-01-29",37.8,37.33,37.798,0.138,0.37,1600,{"date":1502,"open":1503,"high":1495,"low":1504,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2026-01-28",37.695,37.66,-0.049,-0.13,14800,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2026-01-27",37.63,37.76,37.49,37.709,0.042,0.11,4600,{"date":1518,"open":1510,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2026-01-26",37.7,37.61,37.667,0.035,0.09,8100,{"date":1526,"open":1527,"high":1527,"low":1260,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-01-23",37.85,37.632,-0.295,-0.78,6400,{"date":1533,"open":1534,"high":1389,"low":1535,"close":1535,"change":1536,"percent_change":1204,"volume":795,"transactions":9,"vwap":1535},"2026-01-22",38.075001,37.927,0.1,{"date":1538,"open":1539,"high":1540,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-01-21",37.47,37.827,0.678,1.83,2200,{"date":1545,"open":1252,"high":1546,"low":1316,"close":1547,"change":1548,"percent_change":1549,"volume":993,"transactions":9,"vwap":1547},"2026-01-20",37.461,37.149,-0.489,-1.3,{"date":1551,"open":1552,"high":1511,"low":1552,"close":1553,"change":1554,"percent_change":925,"volume":1555,"transactions":9,"vwap":1553},"2026-01-16",37.59,37.638,-0.053,2000,{"date":1557,"open":1558,"high":1559,"low":1260,"close":1560,"change":1561,"percent_change":331,"volume":1562,"transactions":9,"vwap":1560},"2026-01-15",37.91,37.94,37.691,0.319,126000,{"date":1564,"open":1565,"high":1565,"low":1565,"close":1565,"change":1566,"percent_change":111,"volume":863,"transactions":9,"vwap":1565},"2026-01-14",37.372,-0.062,{"date":1568,"open":1252,"high":1569,"low":1252,"close":1569,"change":1570,"percent_change":1571,"volume":901,"transactions":9,"vwap":1569},"2026-01-13",37.434,-0.012,-0.03,{"date":1573,"open":1574,"high":1575,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1107,"transactions":9,"vwap":1575},"2026-01-12",37.097,37.446,0.076,0.2,{"date":1579,"open":1580,"high":1580,"low":1580,"close":1580,"change":1581,"percent_change":1582,"volume":894,"transactions":9,"vwap":1580},"2026-01-09",37.37,0.302,0.81,{"date":1584,"open":1585,"high":1316,"low":1586,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2026-01-08",36.88,36.86,37.068001,-0.019,-0.05,9500,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1595,"change":1596,"percent_change":1092,"volume":1500,"transactions":9,"vwap":1595},"2026-01-07",37.099998,37.11,37.087002,-0.213,{"date":1598,"open":1599,"high":1600,"low":1599,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2026-01-06",36.985,37.3,0.619,1.69,22800,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1608,"change":1609,"percent_change":1610,"volume":1351,"transactions":9,"vwap":1608},"2026-01-05",36.7,36.76,36.681,0.379,1.04,{"date":1612,"open":1613,"high":1614,"low":1202,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2026-01-02",36.21,36.302,0.262,0.73,9600,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1622,"change":349,"percent_change":1478,"volume":176,"transactions":9,"vwap":1622},"2025-12-31",36.22,36.23,36.040001,{"date":1624,"open":1625,"high":1282,"low":1626,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2025-12-30",36.494,36.367,-0.155,-0.42,13000,{"date":1631,"open":1261,"high":1632,"low":1633,"close":1634,"change":1635,"percent_change":1636,"volume":760,"transactions":9,"vwap":1634},"2025-12-29",36.549,36.45,36.522,-0.189,-0.51,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":1643,"percent_change":402,"volume":1644,"transactions":9,"vwap":1642},"2025-12-26",36.695,36.77,36.67,36.711,-0.098,6600,{"date":1646,"open":1647,"high":1648,"low":1647,"close":1649,"change":1577,"percent_change":158,"volume":1650,"transactions":9,"vwap":1649},"2025-12-24",36.715,36.82,36.809,26700,{"date":1652,"open":1653,"high":1653,"low":1654,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2025-12-23",36.83,36.51,36.609,-0.279,-0.76,30600,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1663,"change":1664,"percent_change":1582,"volume":782,"transactions":9,"vwap":1663},"2025-12-22",36.935,37.0099983,36.888,0.297,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1668,"change":1670,"percent_change":759,"volume":947,"transactions":9,"vwap":1668},"2025-12-19",36.57,36.591,36.508,0.401,{"date":1672,"open":1207,"high":1207,"low":1215,"close":1215,"change":1673,"percent_change":529,"volume":1674,"transactions":9,"vwap":1215},"2025-12-18",0.217,1100,{"date":1676,"open":1327,"high":1327,"low":1677,"close":1677,"change":1678,"percent_change":314,"volume":820,"transactions":9,"vwap":1677},"2025-12-17",35.973,-0.311,{"date":1680,"open":1681,"high":1253,"low":1682,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2025-12-16",36.419,36.219,36.284,-0.22,-0.6,13600,{"date":1688,"open":1261,"high":1689,"low":1690,"close":1690,"change":1691,"percent_change":1324,"volume":775,"transactions":9,"vwap":1690},"2025-12-15",36.58,36.504,-0.073,{"date":1693,"open":1694,"high":1309,"low":1695,"close":1696,"change":1013,"percent_change":538,"volume":1531,"transactions":9,"vwap":1696},"2025-12-12",36.72,36.5,36.577,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1702},"2025-12-11",36.92,37.42,36.765,37.073002,0.228,0.62,27500,{"date":1707,"open":1261,"high":1708,"low":1709,"close":1708,"change":1710,"percent_change":1453,"volume":1186,"transactions":9,"vwap":1708},"2025-12-10",36.845,36.485,0.178,{"date":1712,"open":1633,"high":1713,"low":1714,"close":1713,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1713},"2025-12-09",36.667,36.405,0.408,1.13,8400,{"date":1719,"open":1720,"high":1720,"low":1720,"close":1720,"change":1721,"percent_change":1722,"volume":863,"transactions":9,"vwap":1720},"2025-12-08",36.259,-0.002,-0.01,{"date":1724,"open":1725,"high":1725,"low":1726,"close":1726,"change":1727,"percent_change":1728,"volume":907,"transactions":9,"vwap":1726},"2025-12-05",36.27,36.261,0.144,0.4,{"date":1730,"open":1731,"high":1732,"low":1731,"close":1733,"change":1734,"percent_change":88,"volume":1500,"transactions":9,"vwap":1733},"2025-12-04",36.11,36.15,36.117,0.081,{"date":1736,"open":1737,"high":1738,"low":1737,"close":1739,"change":1740,"percent_change":440,"volume":843,"transactions":9,"vwap":1739},"2025-12-03",35.876,36.07,36.035999,0.286,{"date":1742,"open":1743,"high":1743,"low":1743,"close":1743,"change":1438,"percent_change":1577,"volume":894,"transactions":9,"vwap":1743},"2025-12-02",35.75,{"date":1745,"open":1746,"high":1746,"low":1747,"close":1747,"change":1748,"percent_change":1749,"volume":894,"transactions":9,"vwap":1747},"2025-12-01",35.83,35.677,-0.223,-0.62,{"date":1751,"open":1752,"high":1752,"low":1752,"close":1752,"change":1753,"percent_change":1754,"volume":863,"transactions":9,"vwap":1752},"2025-11-28",35.9,0.267,0.75,{"date":1756,"open":1757,"high":1758,"low":1757,"close":1758,"change":1759,"percent_change":1760,"volume":1351,"transactions":9,"vwap":1758},"2025-11-26",35.27,35.633,0.414,1.18,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1764,"change":269,"percent_change":967,"volume":1766,"transactions":9,"vwap":1764},"2025-11-25",34.97,35.219,34.44,10500,{"date":1768,"open":1769,"high":1770,"low":1769,"close":1771,"change":1772,"percent_change":1773,"volume":947,"transactions":9,"vwap":1771},"2025-11-24",34.16,34.53,34.509,0.482,1.42,{"date":1775,"open":1776,"high":1777,"low":1776,"close":1778,"change":1779,"percent_change":1780,"volume":782,"transactions":9,"vwap":1778},"2025-11-21",33.468,34.07,34.027,0.754,2.27,{"date":1782,"open":1783,"high":1783,"low":26,"close":26,"change":1784,"percent_change":1785,"volume":1278,"transactions":9,"vwap":26},"2025-11-20",34.029999,-0.628,-1.85,{"date":1787,"open":1788,"high":1788,"low":1789,"close":1789,"change":1790,"percent_change":841,"volume":1107,"transactions":9,"vwap":1789},"2025-11-19",33.93,33.901,-0.079,{"date":1792,"open":1793,"high":1769,"low":1793,"close":1794,"change":1795,"percent_change":1589,"volume":1093,"transactions":9,"vwap":1794},"2025-11-18",33.29,33.98,-0.018,{"date":1797,"open":1798,"high":1798,"low":1799,"close":1800,"change":1467,"percent_change":1801,"volume":1278,"transactions":9,"vwap":1800},"2025-11-17",34.485,33.81,33.998,-1.53,{"date":1803,"open":1804,"high":1804,"low":1804,"close":1804,"change":1805,"percent_change":1806,"volume":863,"transactions":9,"vwap":1804},"2025-11-14",34.528,-0.089,-0.26,{"date":1808,"open":1809,"high":1809,"low":1809,"close":1809,"change":1810,"percent_change":1811,"volume":894,"transactions":9,"vwap":1809},"2025-11-13",34.617,-0.851,-2.4,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1816,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1816},"2025-11-12",35.56,35.63,35.468,0.112,0.32,5200,{"date":1821,"open":1822,"high":1822,"low":1822,"close":1822,"change":1823,"percent_change":1319,"volume":863,"transactions":9,"vwap":1822},"2025-11-11",35.356,-0.042,{"date":1825,"open":1826,"high":1826,"low":1826,"close":1826,"change":1827,"percent_change":1828,"volume":863,"transactions":9,"vwap":1826},"2025-11-10",35.398,0.502,1.44,{"date":1830,"open":1831,"high":1832,"low":1831,"close":1832,"change":88,"percent_change":1833,"volume":881,"transactions":9,"vwap":1832},"2025-11-07",34.4,34.896,0.63,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":1840,"percent_change":793,"volume":1543,"transactions":9,"vwap":1839},"2025-11-06",34.725,34.76,34.634,34.676,-0.378,{"date":1842,"open":1843,"high":1844,"low":1843,"close":1844,"change":1845,"percent_change":1846,"volume":940,"transactions":9,"vwap":1844},"2025-11-05",34.71,35.054001,0.537,1.56,{"date":1848,"open":1849,"high":1849,"low":1850,"close":1850,"change":1851,"percent_change":1801,"volume":901,"transactions":9,"vwap":1850},"2025-11-04",34.566,34.517,-0.537,{"date":1853,"open":1854,"high":1844,"low":1854,"close":1844,"change":1374,"percent_change":1855,"volume":901,"transactions":9,"vwap":1844},"2025-11-03",34.908,-0.28,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1859,"change":1861,"percent_change":1298,"volume":1555,"transactions":9,"vwap":1859},"2025-10-31",34.93,35.153,34.92,0.317,{"date":1863,"open":1864,"high":1864,"low":1223,"close":1865,"change":1866,"percent_change":1867,"volume":795,"transactions":9,"vwap":1865},"2025-10-30",34.95,34.836,-0.422,-1.2,{"date":1869,"open":1870,"high":1870,"low":1871,"close":1871,"change":1872,"percent_change":1873,"volume":901,"transactions":9,"vwap":1871},"2025-10-29",35.6,35.258,-0.417,-1.17,{"date":1875,"open":1876,"high":1876,"low":1877,"close":1877,"change":1878,"percent_change":1879,"volume":745,"transactions":9,"vwap":1877},"2025-10-28",35.801,35.675,-0.238,-0.66,{"date":1881,"open":1746,"high":1882,"low":1746,"close":1882,"change":1581,"percent_change":331,"volume":1883,"transactions":9,"vwap":1882},"2025-10-27",35.913,8500,{"date":1885,"open":1886,"high":1886,"low":1886,"close":1886,"change":1198,"percent_change":430,"volume":863,"transactions":9,"vwap":1886},"2025-10-24",35.611,{"date":1888,"open":1889,"high":1889,"low":1889,"close":1889,"change":1890,"percent_change":1891,"volume":863,"transactions":9,"vwap":1889},"2025-10-23",35.366,0.378,1.08,{"date":1893,"open":1894,"high":1894,"low":1894,"close":1894,"change":1895,"percent_change":394,"volume":863,"transactions":9,"vwap":1894},"2025-10-22",34.988,-0.405,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1900,"change":1901,"percent_change":23,"volume":782,"transactions":9,"vwap":1900},"2025-10-21",35.45,35.466,35.393,0.152,{"date":1903,"open":1904,"high":1905,"low":1904,"close":1905,"change":1890,"percent_change":1891,"volume":894,"transactions":9,"vwap":1905},"2025-10-20",35.121,35.241,{"date":1907,"open":1908,"high":1908,"low":1908,"close":1908,"change":1909,"percent_change":80,"volume":894,"transactions":9,"vwap":1908},"2025-10-17",34.863,0.049,{"date":1911,"open":1912,"high":1912,"low":1913,"close":1913,"change":1914,"percent_change":394,"volume":926,"transactions":9,"vwap":1913},"2025-10-16",35.12,34.814,-0.401,{"date":1916,"open":1917,"high":1917,"low":1917,"close":1917,"change":1918,"percent_change":38,"volume":863,"transactions":9,"vwap":1917},"2025-10-15",35.215,0.232,{"date":1920,"open":1757,"high":1757,"low":1921,"close":1922,"change":1923,"percent_change":1924,"volume":1674,"transactions":9,"vwap":1922},"2025-10-14",34.51,34.983,0.222,0.64,{"date":1926,"open":1927,"high":1928,"low":1927,"close":1928,"change":1929,"percent_change":1930,"volume":788,"transactions":9,"vwap":1928},"2025-10-13",34.74,34.761,0.629,1.84,{"date":1932,"open":1933,"high":1933,"low":1934,"close":1934,"change":1935,"percent_change":1936,"volume":993,"transactions":9,"vwap":1934},"2025-10-10",34.55,34.132,-1.068,-3.03,{"date":1938,"open":1939,"high":1939,"low":1939,"close":1939,"change":1940,"percent_change":1941,"volume":863,"transactions":9,"vwap":1939},"2025-10-09",35.2,-0.313,-0.88,{"date":1943,"open":1944,"high":1945,"low":1232,"close":1945,"change":1946,"percent_change":1947,"volume":1555,"transactions":9,"vwap":1945},"2025-10-08",35.455,35.513,0.312,0.89,{"date":1949,"open":1950,"high":1950,"low":1950,"close":1950,"change":1951,"percent_change":793,"volume":863,"transactions":9,"vwap":1950},"2025-10-07",35.201,-0.383,{"date":1953,"open":1954,"high":1954,"low":1955,"close":1955,"change":1956,"percent_change":1439,"volume":1107,"transactions":9,"vwap":1955},"2025-10-06",35.692,35.584,0.069,{"date":1958,"open":1959,"high":1959,"low":1960,"close":1960,"change":1438,"percent_change":71,"volume":894,"transactions":9,"vwap":1960},"2025-10-03",35.769,35.515,{"date":1962,"open":1963,"high":1964,"low":1963,"close":1964,"change":1536,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1964},"2025-10-02",35.231,35.442,0.28,10400,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1970,"change":1972,"percent_change":1075,"volume":753,"transactions":9,"vwap":1970},"2025-10-01",35.296,35.342,35.17,0.047,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1976,"change":1978,"percent_change":1499,"volume":1030,"transactions":9,"vwap":1976},"2025-09-30",35.091999,35.295,35.07,0.129,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1984,"change":1985,"percent_change":1439,"volume":1986,"transactions":9,"vwap":1984},"2025-09-29",35.19,35.26,35.101,35.166,0.065,20700,{"date":1988,"open":1989,"high":1983,"low":1990,"close":1983,"change":1991,"percent_change":287,"volume":1192,"transactions":9,"vwap":1983},"2025-09-26",35.02,34.86,0.327,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1996,"change":653,"percent_change":1941,"volume":901,"transactions":9,"vwap":1996},"2025-09-25",34.78,34.79,34.774,{"date":1998,"open":1912,"high":1912,"low":1999,"close":1999,"change":2000,"percent_change":2001,"volume":1555,"transactions":9,"vwap":1999},"2025-09-24",35.084,-0.175,-0.5,{"date":2003,"open":2004,"high":2004,"low":2005,"close":2005,"change":2006,"percent_change":555,"volume":947,"transactions":9,"vwap":2005},"2025-09-23",35.518,35.259,-0.146,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2010,"change":2012,"percent_change":1439,"volume":745,"transactions":9,"vwap":2010},"2025-09-22",35.36,35.405,35.305,0.068,{"date":2014,"open":2015,"high":2016,"low":2015,"close":2016,"change":1570,"percent_change":1571,"volume":940,"transactions":9,"vwap":2016},"2025-09-19",35.13,35.337,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":2023,"percent_change":2024,"volume":881,"transactions":9,"vwap":2022},"2025-09-18",35.34,35.44,35.33,35.349,0.726,2.1,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":2031,"percent_change":2032,"volume":782,"transactions":9,"vwap":2030},"2025-09-17",34.45,34.67,34.43,34.623,0.093,0.27,{"date":2034,"open":2035,"high":1770,"low":2036,"close":1770,"change":2037,"percent_change":1115,"volume":940,"transactions":9,"vwap":1770},"2025-09-16",34.39,34.27,0.115,{"date":2039,"open":2040,"high":2027,"low":2040,"close":2041,"change":2042,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2041},"2025-09-15",34.17,34.415,0.234,0.68,17200,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2049,"change":2050,"percent_change":2051,"volume":947,"transactions":9,"vwap":2049},"2025-09-12",34.22,34.24,34.181,-0.343,-0.99,{"date":2053,"open":2054,"high":1770,"low":2054,"close":2055,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2055},"2025-09-11",34,34.524,0.488,1.43,41300,{"date":2060,"open":2061,"high":2062,"low":2061,"close":2062,"change":593,"percent_change":2063,"volume":894,"transactions":9,"vwap":2062},"2025-09-10",34.0099983,34.035999,-0.32,{"date":2065,"open":2054,"high":2066,"low":1794,"close":2066,"change":2067,"percent_change":1306,"volume":1128,"transactions":9,"vwap":2066},"2025-09-09",34.146,-0.033,{"date":2069,"open":2070,"high":2071,"low":2070,"close":2071,"change":931,"percent_change":1412,"volume":901,"transactions":9,"vwap":2071},"2025-09-08",33.91,34.179,{"date":2073,"open":1789,"high":1789,"low":1789,"close":1789,"change":2074,"percent_change":2075,"volume":863,"transactions":9,"vwap":1789},"2025-09-05",-0.014,-0.04,{"date":2077,"open":2078,"high":2079,"low":2078,"close":2079,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2079},"2025-09-04",33.76,33.915,0.339,1.01,2400,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2086,"change":2088,"percent_change":421,"volume":1543,"transactions":9,"vwap":2086},"2025-09-03",33.49,33.576,33.463,0.041,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2092,"change":2094,"percent_change":1106,"volume":176,"transactions":9,"vwap":2092},"2025-09-02",33.28,33.535,33.19,-0.255,{"date":2096,"open":2097,"high":2097,"low":2098,"close":2099,"change":2100,"percent_change":2101,"volume":1531,"transactions":9,"vwap":2099},"2025-08-29",34.83,33.74,33.79,-0.578,-1.68,{"date":2103,"open":2029,"high":2029,"low":2104,"close":2105,"change":2106,"percent_change":2107,"volume":1337,"transactions":9,"vwap":2105},"2025-08-28",33.96,34.368,0.394,1.16,{"date":2109,"open":2110,"high":1831,"low":2111,"close":2112,"change":2113,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2112},"2025-08-27",33.88,33.82,33.974,0.193,0.57,56900,{"date":2117,"open":2118,"high":1799,"low":2119,"close":2120,"change":2121,"percent_change":242,"volume":2122,"transactions":9,"vwap":2120},"2025-08-26",33.775,33.73,33.781,0.255,14500,{"date":2124,"open":2054,"high":2054,"low":2125,"close":2125,"change":2126,"percent_change":1467,"volume":2127,"transactions":9,"vwap":2125},"2025-08-25",33.526,-0.178,25300,{"date":2129,"open":2130,"high":1799,"low":2131,"close":2132,"change":1412,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2132},"2025-08-22",33.651,33.65,33.704,2.49,15900,{"date":2136,"open":2137,"high":2138,"low":2137,"close":2138,"change":2139,"percent_change":2063,"volume":901,"transactions":9,"vwap":2138},"2025-08-21",32.772,32.884,-0.104,{"date":2141,"open":2142,"high":2143,"low":2142,"close":2143,"change":2144,"percent_change":555,"volume":993,"transactions":9,"vwap":2143},"2025-08-20",32.66,32.988,-0.136,{"date":2146,"open":2147,"high":2147,"low":2148,"close":2148,"change":2149,"percent_change":231,"volume":767,"transactions":9,"vwap":2148},"2025-08-19",33.36,33.124,-0.34,{"date":2151,"open":2152,"high":2153,"low":2152,"close":2153,"change":2154,"percent_change":743,"volume":926,"transactions":9,"vwap":2153},"2025-08-18",33.4,33.464,0.151,{"date":2156,"open":2157,"high":2158,"low":2157,"close":2158,"change":593,"percent_change":212,"volume":176,"transactions":9,"vwap":2158},"2025-08-15",33.25,33.313,{"date":2160,"open":2161,"high":2162,"low":2157,"close":2162,"change":2163,"percent_change":2164,"volume":760,"transactions":9,"vwap":2162},"2025-08-14",33.26,33.423,-0.354,-1.05,{"date":2166,"open":2167,"high":2168,"low":2167,"close":2168,"change":2169,"percent_change":2170,"volume":863,"transactions":9,"vwap":2168},"2025-08-13",33.63,33.777,0.622,1.88,{"date":2172,"open":2173,"high":2174,"low":2173,"close":2174,"change":2175,"percent_change":2133,"volume":2082,"transactions":9,"vwap":2174},"2025-08-12",32.91,33.155,0.807,{"date":2177,"open":2178,"high":2179,"low":2178,"close":2179,"change":2180,"percent_change":2181,"volume":788,"transactions":9,"vwap":2179},"2025-08-11",32.34,32.348,-0.141,-0.43,{"date":2183,"open":2184,"high":2184,"low":2185,"close":2185,"change":2037,"percent_change":906,"volume":1107,"transactions":9,"vwap":2185},"2025-08-08",32.49,32.489,{"date":2187,"open":2188,"high":2188,"low":2188,"close":2188,"change":1057,"percent_change":1855,"volume":788,"transactions":9,"vwap":2188},"2025-08-07",32.374,{"date":2190,"open":2191,"high":2192,"low":2191,"close":2192,"change":2193,"percent_change":1924,"volume":863,"transactions":9,"vwap":2192},"2025-08-06",32.31,32.464,0.205,{"date":2195,"open":2196,"high":2191,"low":2197,"close":2198,"change":2199,"percent_change":111,"volume":1165,"transactions":9,"vwap":2198},"2025-08-05",32.13,31.79,32.259,-0.055,{"date":2201,"open":2202,"high":2203,"low":2202,"close":2203,"change":2204,"percent_change":2205,"volume":176,"transactions":9,"vwap":2203},"2025-08-04",32.09,32.314,0.931,2.97,{"date":2207,"open":2208,"high":2209,"low":2208,"close":2210,"change":2211,"percent_change":2212,"volume":795,"transactions":9,"vwap":2210},"2025-08-01",31.19,31.41,31.383,-0.587,-1.84,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2217,"change":2218,"percent_change":2219,"volume":767,"transactions":9,"vwap":2217},"2025-07-31",32.25,32.29,31.97,-0.309,-0.96,{"date":2221,"open":2222,"high":2223,"low":2222,"close":2224,"change":2225,"percent_change":151,"volume":926,"transactions":9,"vwap":2224},"2025-07-30",32.23,32.51,32.279,0.012,{"date":2227,"open":2228,"high":2228,"low":2229,"close":2230,"change":2231,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2230},"2025-07-29",32.4,32.22,32.267,-0.221,-0.68,8600,{"date":2235,"open":2236,"high":2236,"low":2237,"close":2238,"change":2012,"percent_change":71,"volume":954,"transactions":9,"vwap":2238},"2025-07-28",32.527,32.46,32.488,{"date":2240,"open":2241,"high":2241,"low":2241,"close":2241,"change":1498,"percent_change":23,"volume":863,"transactions":9,"vwap":2241},"2025-07-25",32.42,{"date":2243,"open":2244,"high":2244,"low":2244,"close":2244,"change":2245,"percent_change":2246,"volume":863,"transactions":9,"vwap":2244},"2025-07-24",32.282,-0.144,-0.44,{"date":2248,"open":2178,"high":2249,"low":2178,"close":2249,"change":2250,"percent_change":2057,"volume":788,"transactions":9,"vwap":2249},"2025-07-23",32.426,0.456,{"date":2252,"open":2217,"high":2217,"low":2217,"close":2217,"change":2253,"percent_change":1204,"volume":863,"transactions":9,"vwap":2217},"2025-07-22",0.082,{"date":2255,"open":298,"high":2256,"low":2257,"close":2258,"change":2259,"percent_change":158,"volume":2260,"transactions":9,"vwap":2258},"2025-07-21",32.049999,31.87,31.888,0.174,6800,{"date":2262,"open":2263,"high":2263,"low":2263,"close":2263,"change":1588,"percent_change":359,"volume":894,"transactions":9,"vwap":2263},"2025-07-18",31.714,{"date":2265,"open":2266,"high":2267,"low":2266,"close":2267,"change":2268,"percent_change":1385,"volume":1674,"transactions":9,"vwap":2267},"2025-07-17",31.53,31.733,0.424,{"date":2270,"open":2271,"high":2272,"low":2271,"close":2272,"change":2273,"percent_change":167,"volume":1500,"transactions":9,"vwap":2272},"2025-07-16",30.86,31.309,0.15,{"date":2275,"open":2276,"high":2276,"low":2276,"close":2276,"change":554,"percent_change":2277,"volume":894,"transactions":9,"vwap":2276},"2025-07-15",31.159,-0.61,{"date":2279,"open":2280,"high":2281,"low":2280,"close":2281,"change":2282,"percent_change":1115,"volume":788,"transactions":9,"vwap":2281},"2025-07-14",31.21,31.35,0.102,{"date":2284,"open":2285,"high":2285,"low":2286,"close":2286,"change":2287,"percent_change":2288,"volume":1425,"transactions":9,"vwap":2286},"2025-07-11",31.31,31.248,-0.297,-0.94,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2293,"change":2294,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2293},"2025-07-10",31.57,31.67,31.545,0.053,0.17,11700,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2300,"change":2042,"percent_change":1754,"volume":1516,"transactions":9,"vwap":2300},"2025-07-09",31.25,31.492,30.984,{"date":2303,"open":2304,"high":2281,"low":2280,"close":2305,"change":2306,"percent_change":1965,"volume":753,"transactions":9,"vwap":2305},"2025-07-08",31.23,31.258,0.087,{"date":2308,"open":2309,"high":2309,"low":2310,"close":2310,"change":2311,"percent_change":793,"volume":1186,"transactions":9,"vwap":2310},"2025-07-07",31.34,31.171,-0.339,{"date":2313,"open":2314,"high":2315,"low":2314,"close":2316,"change":376,"percent_change":1773,"volume":2317,"transactions":9,"vwap":2316},"2025-07-03",30.65,31.555,31.51,12900,{"date":2319,"open":2320,"high":2321,"low":2320,"close":2322,"change":2323,"percent_change":23,"volume":2324,"transactions":9,"vwap":2322},"2025-07-02",30.16,31.083,31.07,0.134,5900,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":2331,"percent_change":1536,"volume":2233,"transactions":9,"vwap":2330},"2025-07-01",30.905,31.047001,30.83,30.936,0.03,{"date":2333,"open":2334,"high":2335,"low":2329,"close":2336,"change":2337,"percent_change":736,"volume":2338,"transactions":9,"vwap":2336},"2025-06-30",30.85,30.92,30.906,0.626,7100,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2343,"change":2344,"percent_change":2345,"volume":947,"transactions":9,"vwap":2343},"2025-06-27",30.73,30.74,30.28,-0.415,-1.35,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2349,"change":2351,"percent_change":1157,"volume":1446,"transactions":9,"vwap":2349},"2025-06-26",30.59,30.695,30.32,0.397,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2357,"change":2358,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2357},"2025-06-25",30.31,30.42,30.26,30.298,-0.064,-0.21,7000,{"date":2362,"open":2363,"high":2363,"low":2363,"close":2363,"change":2364,"percent_change":2365,"volume":788,"transactions":9,"vwap":2363},"2025-06-24",30.362,0.551,1.85,{"date":2367,"open":2368,"high":2369,"low":2368,"close":2369,"change":2370,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2369},"2025-06-23",29.36,29.811,0.291,0.99,6100,{"date":2374,"open":2375,"high":2376,"low":2375,"close":2377,"change":1323,"percent_change":1806,"volume":2378,"transactions":9,"vwap":2377},"2025-06-20",29.040001,29.797,29.52,16400,{"date":2380,"open":2381,"high":2382,"low":2381,"close":2383,"change":2384,"percent_change":906,"volume":2385,"transactions":9,"vwap":2383},"2025-06-18",29.39,29.755,29.596,0.106,6300,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":349,"percent_change":261,"volume":2392,"transactions":9,"vwap":2391},"2025-06-17",29.54,29.715,29.44,29.49,6200,{"date":2394,"open":2395,"high":2396,"low":2395,"close":2397,"change":2398,"percent_change":2399,"volume":1128,"transactions":9,"vwap":2397},"2025-06-16",29.56,29.885,29.817,0.506,1.73,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2404,"change":2405,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2404},"2025-06-13",29.53,29.7,29.311,-0.607,-2.03,4100,{"date":2409,"open":2410,"high":2411,"low":2410,"close":2411,"change":2412,"percent_change":1722,"volume":2360,"transactions":9,"vwap":2411},"2025-06-12",29.67,29.918,-0.004,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2417,"change":2418,"percent_change":811,"volume":2372,"transactions":9,"vwap":2417},"2025-06-11",29.93,30.19,29.922,-0.075,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2422,"change":2424,"percent_change":2425,"volume":2385,"transactions":9,"vwap":2422},"2025-06-10",29.89,29.997,29.83,0.177,0.59,{"date":2427,"open":2428,"high":2429,"low":2428,"close":2430,"change":1523,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2430},"2025-06-09",29.27,29.92,29.82,0.3,6500,{"date":2434,"open":2435,"high":2435,"low":2435,"close":2435,"change":1861,"percent_change":1891,"volume":863,"transactions":9,"vwap":2435},"2025-06-06",29.73,{"date":2437,"open":2395,"high":2395,"low":2438,"close":2438,"change":810,"percent_change":2439,"volume":176,"transactions":9,"vwap":2438},"2025-06-05",29.413,-0.4,{"date":2441,"open":2442,"high":2410,"low":2443,"close":2443,"change":2444,"percent_change":2445,"volume":1337,"transactions":9,"vwap":2443},"2025-06-04",29.64,29.531,-0.021,-0.07,{"date":2447,"open":2448,"high":2449,"low":2448,"close":2450,"change":2451,"percent_change":1264,"volume":2452,"transactions":9,"vwap":2450},"2025-06-03",29.477,29.59,29.552,0.422,2800,{"date":2454,"open":2455,"high":2455,"low":2455,"close":2455,"change":1171,"percent_change":2456,"volume":863,"transactions":9,"vwap":2455},"2025-06-02",29.13,0.25,{"date":2458,"open":2459,"high":2460,"low":2459,"close":2460,"change":2461,"percent_change":2462,"volume":836,"transactions":9,"vwap":2460},"2025-05-30",29.024,29.058001,0.001,0,{"date":2464,"open":2465,"high":2465,"low":2466,"close":2467,"change":2468,"percent_change":2469,"volume":795,"transactions":9,"vwap":2467},"2025-05-29",29.135,29.021999,29.056999,-0.103,-0.35,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2474,"change":2475,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2474},"2025-05-28",29.24,29.29,29.16,-0.267,-0.91,11600,{"date":2479,"open":2480,"high":2481,"low":2480,"close":2481,"change":2482,"percent_change":1780,"volume":993,"transactions":9,"vwap":2481},"2025-05-27",29.31,29.427,0.652,{"date":2484,"open":2485,"high":2485,"low":2485,"close":2485,"change":2486,"percent_change":2487,"volume":863,"transactions":9,"vwap":2485},"2025-05-23",28.775,-0.245,-0.84,{"date":2489,"open":2490,"high":2491,"low":2490,"close":2491,"change":1514,"percent_change":80,"volume":176,"transactions":9,"vwap":2491},"2025-05-22",28.932,29.02,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2496,"change":2497,"percent_change":2498,"volume":920,"transactions":9,"vwap":2496},"2025-05-21",29.425,29.43,28.978,-0.634,-2.14,{"date":2500,"open":2501,"high":2502,"low":2501,"close":2502,"change":2074,"percent_change":1589,"volume":863,"transactions":9,"vwap":2502},"2025-05-20",29.58,29.612,{"date":2504,"open":2505,"high":2506,"low":2391,"close":2507,"change":2508,"percent_change":2001,"volume":1137,"transactions":9,"vwap":2507},"2025-05-19",29.55,29.79,29.626,-0.149,{"date":2510,"open":2511,"high":2512,"low":2395,"close":2512,"change":2513,"percent_change":491,"volume":836,"transactions":9,"vwap":2512},"2025-05-16",29.66,29.775,0.212,{"date":2515,"open":2516,"high":2517,"low":2516,"close":2517,"change":2518,"percent_change":1515,"volume":940,"transactions":9,"vwap":2517},"2025-05-15",29.37,29.563,0.033,{"date":2520,"open":2506,"high":2506,"low":2402,"close":2402,"change":2521,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2402},"2025-05-14",-0.087,-0.29,8000,{"date":2525,"open":2526,"high":2527,"low":2526,"close":2528,"change":1972,"percent_change":2529,"volume":1001,"transactions":9,"vwap":2528},"2025-05-13",29.51,29.71,29.617,0.16,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2533,"change":2535,"percent_change":2536,"volume":1644,"transactions":9,"vwap":2533},"2025-05-12",29.08,29.57,28.95,1.58,5.64,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2541,"change":1506,"percent_change":2542,"volume":745,"transactions":9,"vwap":2541},"2025-05-09",28.0049992,28.01,27.99,-0.46,{"date":2544,"open":2545,"high":2545,"low":2546,"close":2546,"change":2547,"percent_change":2548,"volume":2549,"transactions":9,"vwap":2546},"2025-05-08",28.319,28.12,0.426,1.54,5100,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2555,"change":2556,"percent_change":1754,"volume":812,"transactions":9,"vwap":2555},"2025-05-07",27.71,27.77,27.47,27.694,0.206,{"date":2558,"open":2559,"high":2560,"low":2561,"close":2562,"change":2563,"percent_change":212,"volume":2549,"transactions":9,"vwap":2562},"2025-05-06",27.543,27.555,27.44,27.488,-0.092,{"date":2565,"open":2566,"high":2567,"low":2568,"close":2568,"change":2569,"percent_change":1324,"volume":782,"transactions":9,"vwap":2568},"2025-05-05",27.67,27.729,27.58,-0.054,{"date":2571,"open":2572,"high":2573,"low":2572,"close":2573,"change":2574,"percent_change":2575,"volume":2576,"transactions":9,"vwap":2573},"2025-05-02",27.511,27.634,0.58,2.14,22700,{"date":2578,"open":2579,"high":2579,"low":2580,"close":2580,"change":2581,"percent_change":1704,"volume":940,"transactions":9,"vwap":2580},"2025-05-01",27.338,27.054001,0.168,{"date":2583,"open":2584,"high":2585,"low":2584,"close":2585,"change":2586,"percent_change":2063,"volume":820,"transactions":9,"vwap":2585},"2025-04-30",26.496,26.886,-0.085,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2592,"change":2593,"percent_change":2425,"volume":1819,"transactions":9,"vwap":2592},"2025-04-29",26.79,26.98,26.75,26.971,0.159,{"date":2595,"open":2596,"high":2596,"low":2596,"close":2596,"change":1074,"percent_change":71,"volume":863,"transactions":9,"vwap":2596},"2025-04-28",26.812,{"date":2598,"open":2599,"high":2600,"low":2599,"close":2600,"change":1901,"percent_change":2114,"volume":1617,"transactions":9,"vwap":2600},"2025-04-25",26.567,26.757,{"date":2602,"open":2603,"high":2604,"low":2603,"close":2604,"change":1163,"percent_change":2605,"volume":2606,"transactions":9,"vwap":2604},"2025-04-24",26.45,26.605,2.66,9000,{"date":182,"open":2608,"high":2608,"low":178,"close":178,"change":2163,"percent_change":2345,"volume":926,"transactions":9,"vwap":178},26.27]