[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RDTY":3,"homepage-market-summary":31,"stock-historical-RDTY":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":17},"RDTY","2026-10-06",{"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},"YieldMax R2000 0DTE Covered Strategy ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":16},36.6421,12.8284,"Weekly","2026-10-07",{"close":18,"open":19,"high":20,"low":21,"prev_close":22,"change":23,"percent_change":24,"volume":25,"transactions":9,"vwap":9,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},35.01,35.25,35.34,34.94,35.2583,-0.2483,-0.7,9323.103403,45.38,34.31,13942.118634135459,6.3,401,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,41,48,55,62,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":11,"sparkline":40,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":11,"sparkline":47,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":11,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":68,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":68,"sparkline":76,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":11,"sparkline":84,"date":5},"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",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":11,"sparkline":91,"date":5},"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":11,"sparkline":98,"date":5},"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Technology","XLK",0.53,202,{"name":106,"etf":107,"change":108,"price":109,"is_up":11},"Financials","XLF",0.24,54.01,{"name":111,"etf":112,"change":113,"price":114,"is_up":68},"Healthcare","XLV",-0.17,167.09,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Energy","XLE",0.47,63.75,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Materials","XLB",0.46,49.73,{"name":141,"etf":142,"change":143,"price":144,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":151,"etf":152,"change":153,"price":154,"is_up":11},"Comm Services","XLC",0.04,111.65,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":162,"name":163,"price":164,"change":138,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":166,"name":167,"price":168,"change":46,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":170,"name":171,"price":172,"change":173,"is_up":68},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":179,"period_low":27,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":18,"start_date":183,"end_date":5},46.96,11816,4312771.777168,-18.02,"2025-04-24",[185,188,198,207,217,228,237,248,258,269,279,289,300,309,320,331,340,349,360,371,382,393,404,414,423,433,442,452,461,471,479,489,499,509,520,530,539,549,560,569,577,587,596,605,613,622,631,639,650,659,668,677,688,698,707,717,727,736,745,755,764,772,779,786,794,801,807,813,821,829,837,844,851,857,864,870,876,881,886,892,898,906,913,921,928,934,941,947,953,960,966,972,980,987,995,1001,1008,1015,1022,1029,1035,1040,1046,1052,1058,1065,1073,1079,1086,1091,1099,1106,1113,1119,1125,1132,1137,1143,1150,1157,1163,1170,1177,1185,1192,1200,1206,1215,1223,1230,1237,1246,1253,1262,1271,1278,1285,1291,1298,1304,1310,1316,1323,1331,1338,1343,1348,1354,1360,1366,1372,1376,1384,1392,1398,1407,1414,1422,1428,1434,1440,1448,1457,1464,1472,1479,1485,1493,1501,1509,1515,1522,1529,1535,1543,1551,1559,1566,1574,1581,1586,1590,1595,1602,1607,1611,1616,1623,1629,1636,1641,1649,1657,1663,1671,1676,1684,1689,1694,1698,1704,1710,1715,1723,1729,1735,1742,1748,1755,1761,1770,1777,1783,1790,1797,1803,1811,1817,1823,1831,1837,1843,1850,1856,1862,1869,1875,1884,1892,1898,1904,1910,1917,1923,1930,1938,1945,1952,1959,1968,1977,1984,1992,1998,2004,2010,2018,2025,2032,2039,2047,2052,2057,2064,2071,2077,2083,2087,2093,2102,2111,2119,2126,2133,2140,2146,2151,2157,2163,2170,2177,2185,2189,2196,2200,2204,2210,2217,2222,2228,2232,2237,2242,2250,2257,2263,2269,2275,2284,2288,2292,2297,2302,2307,2313,2318,2324,2331,2338,2345,2353,2360,2365,2370,2376,2384,2390,2398,2403,2411,2416,2422,2426,2431,2436,2442,2449,2454,2459,2464,2469,2476,2484,2490,2497,2504,2510,2513,2517,2520,2526,2533,2539,2546,2552,2557,2559,2565,2569,2575,2579,2583,2588,2594,2600,2605,2608,2611,2613,2617,2621,2625,2630,2634,2640,2645,2651,2658,2662,2670,2675,2682,2688,2695,2702],{"date":5,"open":19,"high":20,"low":21,"close":18,"change":23,"percent_change":24,"volume":25,"transactions":186,"vwap":187},251,35.0993,{"date":189,"open":190,"high":191,"low":192,"close":22,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-05",35.3,35.3326,34.96,0.2983,0.85,10390.394755,309,35.1737,{"date":199,"open":200,"high":201,"low":200,"close":192,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-02",34.76,35.2399,0.2517,0.73,8685.388267,203,35.0539,{"date":208,"open":209,"high":210,"low":27,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-01",34.68,34.79,34.7083,0.1327,0.38,12096.107357,306,34.5306,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-30",34.7,34.761,34.47,34.5756,-0.2344,-0.67,18698.50272,227,34.6004,{"date":229,"open":230,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":52,"vwap":236},"2026-09-29",35,34.61,34.81,-0.05,-0.14,7789.02908,34.7787,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-28",34.9503,35.08,34.74,34.86,-0.2663,-0.76,10645.663004,298,34.9232,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":103,"volume":255,"transactions":256,"vwap":257},"2026-09-25",35.1497,35.24,34.95,35.1263,0.1836,7797.546554,214,35.1317,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-24",34.88,34.97,34.67,34.9427,-0.0973,-0.28,11119.815711,296,34.8713,{"date":270,"open":271,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-23",35.57,35.035,35.04,-0.7439,-2.08,8492.53792,258,35.1574,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":103,"volume":286,"transactions":287,"vwap":288},"2026-09-22",35.8,36.01,35.6,35.7839,0.1889,9605.767758,231,35.7675,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-21",35.54,35.7,35.42,35.595,0.2518,0.71,16680.651071,274,35.4543,{"date":301,"open":302,"high":302,"low":303,"close":304,"change":305,"percent_change":74,"volume":306,"transactions":307,"vwap":308},"2026-09-18",35.39,35.18,35.3432,-0.1809,11124.173966,268,35.2385,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-17",35.735,35.74,35.48,35.5241,0.2187,0.62,11066.855082,272,35.6043,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-16",35.47,35.5499,35.245,35.3054,-0.1946,-0.55,4882.955658,223,35.3575,{"date":332,"open":333,"high":333,"low":302,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-15",35.545,35.5,-0.2653,-0.74,5199.907595,259,35.4809,{"date":341,"open":342,"high":343,"low":342,"close":344,"change":345,"percent_change":234,"volume":346,"transactions":347,"vwap":348},"2026-09-14",35.56,35.8599,35.7653,-0.0517,7870.968736,229,35.774,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-11",36.04,36.0799,35.75,35.817,0.2247,0.63,14265.756983,220,35.8613,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-10",35.675,35.84,35.51,35.5923,-0.3427,-0.95,17184.338033,323,35.5896,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-09",36.23,36.27,35.92,35.935,-0.705,-1.92,8294.955958,291,36.0179,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-08",36.63,36.77,36.52,36.64,-0.115,-0.31,12004.926533,300,36.6585,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-04",36.705,36.7611,36.6901,36.755,0.0384,0.1,2599.341281,233,36.717,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":83,"volume":411,"transactions":412,"vwap":413},"2026-09-03",36.7951,36.8,36.51,36.7166,0.0529,19668.028902,357,36.6529,{"date":415,"open":408,"high":416,"low":417,"close":418,"change":419,"percent_change":103,"volume":420,"transactions":421,"vwap":422},"2026-09-02",36.8099,36.4731,36.6637,0.1937,18915.39863,294,36.5465,{"date":424,"open":425,"high":387,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-09-01",36.61,36.4,36.47,-0.4,-1.08,21607.525332,284,36.4974,{"date":434,"open":435,"high":435,"low":387,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-31",36.94,36.87,-0.1585,-0.43,15471.892005,386,36.7979,{"date":443,"open":444,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-28",37.5,37,37.0285,-0.4355,-1.16,4999.314822,321,37.2127,{"date":453,"open":454,"high":444,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":338,"vwap":460},"2026-08-27",37.435,37.265,37.464,0.1448,0.39,11888.911474,37.3678,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":336,"volume":468,"transactions":469,"vwap":470},"2026-08-26",37.37,37.44,37.269215,37.3192,-0.2766,8073.178997,212,37.3521,{"date":472,"open":444,"high":473,"low":454,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-25",37.5958,0.3057,0.82,3895.476671,222,37.5196,{"date":480,"open":481,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-24",37.63,37.28,37.2901,-0.2554,-0.68,10393.402165,289,37.4451,{"date":490,"open":491,"high":492,"low":493,"close":492,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-21",37.51,37.5455,37.36,0.3214,0.86,4811.3507,243,37.4956,{"date":500,"open":501,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-20",37.72,37.16,37.2241,-0.4824,-1.28,8176.254596,348,37.347,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-19",37.77,37.9,37.62,37.7065,-0.0035,-0.01,4449.785201,215,37.7547,{"date":521,"open":522,"high":523,"low":524,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-18",38.0001,38.04,37.71,-0.4578,-1.2,15456.943672,266,37.7943,{"date":531,"open":532,"high":533,"low":532,"close":534,"change":535,"percent_change":389,"volume":536,"transactions":537,"vwap":538},"2026-08-17",38.06,38.24,38.1678,-0.1172,13201.952941,313,38.1496,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":97,"volume":546,"transactions":547,"vwap":548},"2026-08-14",38.21,38.34,38.18,38.285,0.195,7072.371227,297,38.2552,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-13",38.345,38.35,37.95,38.09,0.15,0.4,18990.705776,455,38.1248,{"date":561,"open":523,"high":523,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-12",37.78,37.94,-0.1,-0.26,9393.414794,261,37.9216,{"date":570,"open":523,"high":571,"low":572,"close":523,"change":573,"percent_change":574,"volume":575,"transactions":537,"vwap":576},"2026-08-11",38.14,37.965,0.2945,0.78,11629.522262,38.0695,{"date":578,"open":579,"high":580,"low":481,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-10",37.87,38.01,37.7455,-0.197,-0.52,13497.23865,381,37.985,{"date":588,"open":512,"high":589,"low":562,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-07",37.98,37.9425,0.407,1.08,6995.130442,260,37.8665,{"date":597,"open":598,"high":599,"low":600,"close":600,"change":601,"percent_change":173,"volume":602,"transactions":603,"vwap":604},"2026-08-06",37.8,37.83,37.5355,-0.2701,6510.359042,326,37.7015,{"date":606,"open":563,"high":607,"low":608,"close":609,"change":610,"percent_change":448,"volume":611,"transactions":369,"vwap":612},"2026-08-05",37.99,37.805,37.8056,-0.445,8850.437908,37.8996,{"date":614,"open":541,"high":615,"low":616,"close":617,"change":618,"percent_change":458,"volume":619,"transactions":620,"vwap":621},"2026-08-04",38.42,38.16,38.2506,0.1503,23043.52132,292,38.3499,{"date":623,"open":624,"high":543,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":507,"vwap":630},"2026-08-03",37.81,37.775,38.1003,0.5303,1.41,20777.801884,38.0388,{"date":632,"open":598,"high":598,"low":633,"close":634,"change":635,"percent_change":233,"volume":636,"transactions":637,"vwap":638},"2026-07-31",37.0801,37.57,-0.0197,7695.936543,318,37.4637,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-30",37.32,37.6,37.225,37.5897,0.575,1.55,11756.099378,387,37.3784,{"date":651,"open":652,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":637,"vwap":658},"2026-07-29",37.54,36.96,37.0147,-0.9053,-2.39,10148.44282,37.1827,{"date":660,"open":661,"high":662,"low":663,"close":662,"change":664,"percent_change":53,"volume":665,"transactions":666,"vwap":667},"2026-07-28",37.67,37.92,37.43,0.1837,17842.393429,293,37.6362,{"date":669,"open":501,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":391,"vwap":676},"2026-07-27",37.9522,37.45,37.7363,0.2856,0.76,8739.138229,37.6433,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-24",37.59,37.7001,37.385,37.4507,-0.0693,-0.18,16493.768199,362,37.4681,{"date":689,"open":493,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-23",37.55,37.2499,37.52,-0.1254,-0.33,28522.72979,413,37.3664,{"date":699,"open":553,"high":700,"low":642,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-22",38.009,37.6454,-0.8546,-2.22,11774.401316,389,37.7859,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":628,"volume":714,"transactions":715,"vwap":716},"2026-07-21",38.12,38.51,38,38.5,0.5368,55727.055028,327,38.4396,{"date":718,"open":719,"high":720,"low":662,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-20",38.05,38.19,37.9632,-0.1302,-0.34,16318.137993,532,38.0433,{"date":728,"open":729,"high":730,"low":729,"close":731,"change":732,"percent_change":74,"volume":733,"transactions":734,"vwap":735},"2026-07-17",37.7372,38.28,38.0934,-0.1952,11594.955925,415,38.1002,{"date":737,"open":580,"high":738,"low":580,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-16",38.52,38.2886,0.0096,0.03,11255.261318,512,38.4126,{"date":746,"open":747,"high":748,"low":747,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":753,"vwap":754},"2026-07-15",38.17,38.36,38.279,-0.041,-0.11,26916.708404,463,38.2864,{"date":756,"open":757,"high":758,"low":709,"close":759,"change":760,"percent_change":356,"volume":761,"transactions":762,"vwap":763},"2026-07-14",38.41,39,38.32,0.2401,21927.606961,522,38.3022,{"date":765,"open":552,"high":552,"low":719,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":770,"vwap":771},"2026-07-13",38.0799,-0.3061,-0.8,14370.534997,530,38.1792,{"date":773,"open":774,"high":775,"low":709,"close":776,"change":684,"percent_change":777,"volume":778,"transactions":9,"vwap":776},"2026-07-10",38.33,38.45,38.386,-0.47,8200,{"date":780,"open":554,"high":781,"low":554,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-09",38.6,38.566,0.631,1.66,11400,{"date":787,"open":709,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-08",38.13,37.665,37.935,-0.643,-1.67,11300,{"date":795,"open":796,"high":796,"low":757,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-07",38.88,38.578,-0.248,-0.64,15600,{"date":802,"open":710,"high":758,"low":710,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-07-06",38.826,0.32,0.83,12800,{"date":808,"open":758,"high":809,"low":616,"close":810,"change":811,"percent_change":485,"volume":812,"transactions":9,"vwap":810},"2026-07-02",39.060001,38.506,-0.262,17400,{"date":814,"open":815,"high":816,"low":817,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-07-01",38.87,39.18,38.768,-0.413,-1.05,9500,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":194,"volume":828,"transactions":9,"vwap":826},"2026-06-30",39.09,40.040001,38.825,39.181,0.332,16200,{"date":830,"open":831,"high":832,"low":833,"close":832,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":832},"2026-06-29",38.65,38.849,38.43,0.12,0.31,7700,{"date":838,"open":781,"high":839,"low":840,"close":841,"change":842,"percent_change":684,"volume":843,"transactions":9,"vwap":841},"2026-06-26",38.93,38.59,38.729,-0.071,11100,{"date":845,"open":809,"high":809,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-25",38.53,38.8,0.351,0.91,10200,{"date":852,"open":748,"high":853,"low":730,"close":854,"change":855,"percent_change":684,"volume":856,"transactions":9,"vwap":854},"2026-06-24",38.61,38.449,-0.07,30600,{"date":858,"open":747,"high":859,"low":616,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-23",38.56,38.519,-0.331,-0.85,7300,{"date":865,"open":757,"high":796,"low":866,"close":867,"change":128,"percent_change":868,"volume":869,"transactions":9,"vwap":867},"2026-06-22",38.4,38.85,1.22,14700,{"date":871,"open":616,"high":872,"low":873,"close":872,"change":874,"percent_change":875,"volume":836,"transactions":9,"vwap":872},"2026-06-18",38.38,37.85,0.867,2.31,{"date":877,"open":624,"high":554,"low":491,"close":878,"change":777,"percent_change":879,"volume":880,"transactions":9,"vwap":878},"2026-06-17",37.513,-1.24,7400,{"date":882,"open":833,"high":833,"low":553,"close":883,"change":884,"percent_change":113,"volume":885,"transactions":9,"vwap":883},"2026-06-16",37.983,-0.063,3500,{"date":887,"open":757,"high":888,"low":889,"close":889,"change":890,"percent_change":891,"volume":836,"transactions":9,"vwap":889},"2026-06-15",38.57,38.046001,0.466,1.24,{"date":893,"open":598,"high":894,"low":895,"close":895,"change":896,"percent_change":39,"volume":897,"transactions":9,"vwap":895},"2026-06-12",37.955,37.58,0.215,3200,{"date":899,"open":900,"high":901,"low":653,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-11",37.02,37.38,37.365,0.675,1.84,3800,{"date":907,"open":908,"high":730,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-10",36.56,36.69,-0.408,-1.1,5200,{"date":914,"open":663,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-09",37.84,36.551,37.098,0.042,0.11,14200,{"date":922,"open":923,"high":924,"low":923,"close":925,"change":926,"percent_change":118,"volume":927,"transactions":9,"vwap":925},"2026-06-08",36.86,37.193,37.056,0.439,8800,{"date":929,"open":663,"high":663,"low":426,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-05",36.617,-1.273,-3.36,7900,{"date":935,"open":511,"high":936,"low":937,"close":936,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":936},"2026-06-04",37.89,37.715,0.27,0.72,6000,{"date":942,"open":943,"high":915,"low":944,"close":513,"change":945,"percent_change":946,"volume":933,"transactions":9,"vwap":513},"2026-06-03",37.835,37.542,-0.734,-1.91,{"date":948,"open":589,"high":949,"low":589,"close":950,"change":951,"percent_change":194,"volume":952,"transactions":9,"vwap":950},"2026-06-02",38.409,38.354,0.322,12600,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":684,"volume":836,"transactions":9,"vwap":958},"2026-06-01",37.96,38.035,37.651,38.032001,-0.068,{"date":961,"open":571,"high":543,"low":962,"close":963,"change":964,"percent_change":965,"volume":940,"transactions":9,"vwap":963},"2026-05-29",37.815,38.099998,-0.24,-0.63,{"date":967,"open":968,"high":968,"low":589,"close":542,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":542},"2026-05-28",38.7,0.107,0.28,3700,{"date":973,"open":974,"high":975,"low":709,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-05-27",38.2,38.31,38.233,-0.151,-0.39,5700,{"date":981,"open":982,"high":775,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-05-26",38.029999,38.384,0.584,1.54,5000,{"date":988,"open":989,"high":990,"low":991,"close":598,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":598},"2026-05-22",37.69,37.82,37.655,0.44,1.18,4000,{"date":996,"open":502,"high":997,"low":900,"close":493,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":493},"2026-05-21",37.42,-0.778,-2.04,7800,{"date":1002,"open":1003,"high":1004,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-20",37.14,38.138,0.908,2.44,6100,{"date":1009,"open":901,"high":901,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-19",36.961,37.23,-0.335,-0.89,11000,{"date":1016,"open":562,"high":1017,"low":681,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-18",37.91,37.565,-0.23,-0.61,8900,{"date":1023,"open":1024,"high":1024,"low":511,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-15",38.080002,37.795,-0.791,-2.05,5600,{"date":1030,"open":757,"high":1031,"low":552,"close":1032,"change":1033,"percent_change":123,"volume":1034,"transactions":9,"vwap":1032},"2026-05-14",38.64,38.586,0.346,3900,{"date":1036,"open":956,"high":1037,"low":956,"close":533,"change":1038,"percent_change":1039,"volume":986,"transactions":9,"vwap":533},"2026-05-13",38.44,-0.249,-0.65,{"date":1041,"open":968,"high":968,"low":1042,"close":1043,"change":1044,"percent_change":768,"volume":1045,"transactions":9,"vwap":1043},"2026-05-12",37.88,38.489,-0.309,11900,{"date":1047,"open":1048,"high":1049,"low":1048,"close":1050,"change":1051,"percent_change":213,"volume":1007,"transactions":9,"vwap":1050},"2026-05-11",38.63,38.97,38.798,0.146,{"date":1053,"open":781,"high":1054,"low":975,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-08",38.652,0.42,1.1,6400,{"date":1059,"open":1060,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1034,"transactions":9,"vwap":1062},"2026-05-07",38.95,38.175,38.232,-0.602,-1.55,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1068,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1068},"2026-05-06",38.78,38.834,38.46,0.308,0.8,5500,{"date":1074,"open":1075,"high":840,"low":1037,"close":1076,"change":1077,"percent_change":646,"volume":1078,"transactions":9,"vwap":1076},"2026-05-05",38.444,38.526,0.589,3600,{"date":1080,"open":709,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":785,"transactions":9,"vwap":1083},"2026-05-04",38.375,37.68,37.937,-0.177,-0.46,{"date":1087,"open":873,"high":1088,"low":873,"close":1089,"change":1090,"percent_change":128,"volume":778,"transactions":9,"vwap":1089},"2026-05-01",38.15,38.114,0.18,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1055,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1096},"2026-04-30",37.74,38.019001,37.73,37.934,1.12,5800,{"date":1100,"open":481,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":448,"volume":1105,"transactions":9,"vwap":1103},"2026-04-29",37.7,37.41,37.514,-0.44,4500,{"date":1107,"open":974,"high":1108,"low":562,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-04-28",38.22,37.954,-0.328,-0.86,9200,{"date":1114,"open":1115,"high":759,"low":1116,"close":1117,"change":1118,"percent_change":804,"volume":778,"transactions":9,"vwap":1117},"2026-04-27",38.26,38.146,38.282,0.124,{"date":1120,"open":1121,"high":541,"low":1122,"close":1123,"change":1124,"percent_change":138,"volume":1105,"transactions":9,"vwap":1123},"2026-04-24",38.07,37.93,38.158,0.174,{"date":1126,"open":1127,"high":533,"low":652,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-04-23",38.145,37.984,-0.03,-0.08,12400,{"date":1133,"open":720,"high":720,"low":873,"close":1134,"change":1135,"percent_change":97,"volume":1136,"transactions":9,"vwap":1134},"2026-04-22",38.014,0.194,7100,{"date":1138,"open":888,"high":1139,"low":990,"close":990,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":990},"2026-04-21",38.72,-0.585,-1.52,31800,{"date":1144,"open":1145,"high":1069,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-04-20",38.060001,38.405,0.114,0.3,6500,{"date":1151,"open":711,"high":1152,"low":711,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-04-17",38.379,38.291,0.752,2,10100,{"date":1158,"open":1159,"high":652,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1131,"transactions":9,"vwap":1160},"2026-04-16",37.09,37.539,0.138,0.37,{"date":1164,"open":1165,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":429,"volume":1169,"transactions":9,"vwap":1167},"2026-04-15",37.53,37.19,37.401,-0.407,5100,{"date":1171,"open":1101,"high":1172,"low":692,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-04-14",37.86,37.808,0.548,1.47,43400,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":994,"transactions":9,"vwap":1182},"2026-04-13",37.22,37.328,37.13,37.26,0.199,0.54,{"date":1186,"open":1187,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1019,"volume":1191,"transactions":9,"vwap":1189},"2026-04-10",37.255,36.99,37.061001,-0.084,12100,{"date":1193,"open":1194,"high":1195,"low":1194,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-04-09",36.88,37.2,37.145,0.151,0.41,5300,{"date":1201,"open":1181,"high":502,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1057,"transactions":9,"vwap":1203},"2026-04-08",36.845,36.994,0.959,2.66,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-04-07",35.809,36.109,35.79,36.035,0.027,0.07,4300,{"date":1216,"open":312,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-04-06",36.18,35.69,36.0079994,0.244,0.68,7000,{"date":1224,"open":1225,"high":1226,"low":1225,"close":1227,"change":1228,"percent_change":1229,"volume":785,"transactions":9,"vwap":1227},"2026-04-02",35.36,35.85,35.764,-0.336,-0.93,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1232,"change":1235,"percent_change":83,"volume":1236,"transactions":9,"vwap":1232},"2026-04-01",36.099998,36.325,36.060001,0.051,7200,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-03-31",35.848,36.080002,35.66,36.049,0.861,2.45,9100,{"date":1247,"open":363,"high":363,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-03-30",35.11,35.188,-0.492,-1.38,13200,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-03-27",35.91,36.039001,35.655,35.68,-0.542,-1.5,8300,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-03-26",36.3,36.595,36.21,36.222,-0.438,-1.19,12700,{"date":1272,"open":1273,"high":923,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-03-25",36.58,36.66,0.129,0.35,4700,{"date":1279,"open":1264,"high":1280,"low":1281,"close":1280,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1280},"2026-03-24",36.531,36.225,-0.006,-0.02,10800,{"date":1286,"open":373,"high":909,"low":373,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-03-23",36.537,1.02,2.87,4200,{"date":1292,"open":375,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1214,"transactions":9,"vwap":1295},"2026-03-20",35.95,35.4,35.517,-0.863,-2.37,{"date":1299,"open":1232,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":583,"volume":1112,"transactions":9,"vwap":1302},"2026-03-19",36.42,35.97,36.38,-0.19,{"date":1305,"open":1306,"high":1306,"low":1307,"close":1308,"change":1020,"percent_change":1309,"volume":1007,"transactions":9,"vwap":1308},"2026-03-18",36.84,36.46,36.57,-1.64,{"date":1311,"open":1312,"high":895,"low":1313,"close":1313,"change":1314,"percent_change":1276,"volume":1315,"transactions":9,"vwap":1313},"2026-03-17",37.33,37.18,0.131,507300,{"date":1317,"open":1318,"high":491,"low":1306,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-03-16",36.98,37.049,0.495,1.35,4800,{"date":1324,"open":1325,"high":1326,"low":1307,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-03-13",36.78,37.080002,36.554,-0.074,-0.2,6600,{"date":1332,"open":425,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":912,"transactions":9,"vwap":1335},"2026-03-12",36.815,36.55,36.628,-0.699,-1.87,{"date":1339,"open":1312,"high":1340,"low":900,"close":1341,"change":265,"percent_change":336,"volume":1342,"transactions":9,"vwap":1341},"2026-03-11",37.56,37.327,9400,{"date":1344,"open":1345,"high":1345,"low":642,"close":1346,"change":1347,"percent_change":1129,"volume":1028,"transactions":9,"vwap":1346},"2026-03-10",39.296,37.607,-0.012,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1351,"change":1353,"percent_change":855,"volume":1156,"transactions":9,"vwap":1351},"2026-03-09",37.3,37.619,36.91,-0.028,{"date":1355,"open":1356,"high":1017,"low":997,"close":1357,"change":1358,"percent_change":1359,"volume":986,"transactions":9,"vwap":1357},"2026-03-06",37.79,37.647,-0.753,-1.96,{"date":1361,"open":1362,"high":1363,"low":1127,"close":866,"change":1364,"percent_change":1365,"volume":1236,"transactions":9,"vwap":866},"2026-03-05",38.725,38.81,-0.66,-1.69,{"date":1367,"open":1368,"high":1369,"low":1368,"close":809,"change":1303,"percent_change":1370,"volume":1371,"transactions":9,"vwap":809},"2026-03-04",38.67,39.25,-0.48,9300,{"date":1373,"open":815,"high":1374,"low":615,"close":1369,"change":1375,"percent_change":965,"volume":793,"transactions":9,"vwap":1369},"2026-03-03",39.26,-0.247,{"date":1377,"open":1378,"high":1379,"low":1378,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-03-02",39.099998,39.53,39.497,-0.083,-0.21,21700,{"date":1385,"open":1386,"high":1387,"low":1386,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-02-27",39.38,39.635,39.58,-0.531,-1.32,532800,{"date":1393,"open":1394,"high":1395,"low":1388,"close":1395,"change":1396,"percent_change":1397,"volume":1112,"transactions":9,"vwap":1395},"2026-02-26",40.029999,40.111,0.201,0.5,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-02-25",39.89,39.979,39.6,39.91,-0.129,-0.32,9000,{"date":1408,"open":1402,"high":1409,"low":1402,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-02-24",40.098999,40.039001,0.423,1.07,24100,{"date":1415,"open":1416,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-02-23",40.11,39.349,39.616,-0.651,-1.62,12900,{"date":1423,"open":1424,"high":1425,"low":1424,"close":1426,"change":1213,"percent_change":1427,"volume":1236,"transactions":9,"vwap":1426},"2026-02-20",39.99,40.34,40.267,0.17,{"date":1429,"open":1430,"high":1431,"low":1430,"close":1432,"change":1129,"percent_change":855,"volume":1433,"transactions":9,"vwap":1432},"2026-02-19",39.74,40.22,40.197,6800,{"date":1435,"open":1400,"high":1436,"low":1400,"close":1437,"change":1438,"percent_change":83,"volume":1439,"transactions":9,"vwap":1437},"2026-02-18",40.99,40.227,0.058,10500,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":992,"volume":1447,"transactions":9,"vwap":1445},"2026-02-17",39.9,40.35,39.63,40.169,0.175,8700,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-02-13",39.49,41.040001,39.2,39.994,0.529,1.34,13400,{"date":1458,"open":1459,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":1463,"volume":1136,"transactions":9,"vwap":1461},"2026-02-12",40.19,39.24,39.465,-0.681,-1.7,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":933,"transactions":9,"vwap":1469},"2026-02-11",40.36,40.54,39.611,40.146,-0.463,-1.14,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":90,"volume":1406,"transactions":9,"vwap":1477},"2026-02-10",40.55,40.845,40.47,40.609,0.089,{"date":1480,"open":1481,"high":1467,"low":1482,"close":1483,"change":1484,"percent_change":213,"volume":1000,"transactions":9,"vwap":1483},"2026-02-09",40.42,40.416,40.52,0.155,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":1492,"volume":1199,"transactions":9,"vwap":1490},"2026-02-06",40.24,40.48,40.15,40.365,1.059,2.69,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":1260,"volume":1500,"transactions":9,"vwap":1498},"2026-02-05",39.69,40.046001,39.21,39.306,-0.599,10900,{"date":1502,"open":1503,"high":1504,"low":1386,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2026-02-04",40.251,40.342,39.905,-0.538,-1.33,14800,{"date":1510,"open":1481,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":39,"volume":1014,"transactions":9,"vwap":1513},"2026-02-03",40.72,39.84,40.443,0.233,{"date":1516,"open":1517,"high":1518,"low":1517,"close":1519,"change":1520,"percent_change":1521,"volume":793,"transactions":9,"vwap":1519},"2026-02-02",39.72,40.31,40.21,0.234,0.59,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1526,"change":1527,"percent_change":1528,"volume":986,"transactions":9,"vwap":1526},"2026-01-30",40.18,40.46,39.976,-0.49,-1.21,{"date":1530,"open":1531,"high":1483,"low":1532,"close":1533,"change":1534,"percent_change":153,"volume":940,"transactions":9,"vwap":1533},"2026-01-29",40.485,39.96,40.466,0.016,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":819,"volume":1542,"transactions":9,"vwap":1540},"2026-01-28",40.685,40.73,40.4,40.45,-0.429,4900,{"date":1544,"open":1545,"high":1546,"low":1545,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2026-01-27",40.65,40.89,40.879,0.148,0.36,7500,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":751,"volume":1558,"transactions":9,"vwap":1556},"2026-01-26",40.83,41.021999,40.61,40.731,-0.044,9800,{"date":1560,"open":1561,"high":1561,"low":1562,"close":1563,"change":244,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1563},"2026-01-23",41.3,40.69,40.775,-1.83,6900,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":53,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1571},"2026-01-22",41.55,41.69,41.5,41.535,1.19,6300,{"date":1575,"open":1555,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":1580,"volume":778,"transactions":9,"vwap":1578},"2026-01-21",41.060001,40.5,41.044998,0.398,0.98,{"date":1582,"open":1467,"high":1583,"low":1577,"close":1584,"change":818,"percent_change":1585,"volume":1342,"transactions":9,"vwap":1584},"2026-01-20",40.79,40.647,-1.01,{"date":1587,"open":1436,"high":1588,"low":1589,"close":1576,"change":1484,"percent_change":213,"volume":1322,"transactions":9,"vwap":1576},"2026-01-16",41.18,40.905,{"date":1591,"open":1592,"high":1436,"low":1592,"close":1589,"change":1593,"percent_change":1412,"volume":1594,"transactions":9,"vwap":1589},"2026-01-15",40.705,0.434,2700,{"date":1596,"open":1597,"high":1598,"low":824,"close":1599,"change":1600,"percent_change":564,"volume":1601,"transactions":9,"vwap":1599},"2026-01-14",40.14,40.57,40.471,-0.04,11500,{"date":1603,"open":1604,"high":1604,"low":1466,"close":1605,"change":1606,"percent_change":834,"volume":1156,"transactions":9,"vwap":1605},"2026-01-13",40.7,40.511,0.048,{"date":1608,"open":1489,"high":1609,"low":1489,"close":1609,"change":1610,"percent_change":516,"volume":1149,"transactions":9,"vwap":1609},"2026-01-12",40.463,-0.005,{"date":1612,"open":1577,"high":1613,"low":1425,"close":1614,"change":1615,"percent_change":1580,"volume":1169,"transactions":9,"vwap":1614},"2026-01-09",40.664,40.468,0.391,{"date":1617,"open":1618,"high":1619,"low":1618,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2026-01-08",39.865,40.077,0.222,0.56,3100,{"date":1624,"open":1394,"high":1394,"low":1625,"close":1626,"change":1627,"percent_change":1628,"volume":880,"transactions":9,"vwap":1626},"2026-01-07",39.61,39.855,-0.25,-0.62,{"date":1630,"open":1631,"high":1632,"low":1631,"close":1633,"change":1634,"percent_change":1635,"volume":940,"transactions":9,"vwap":1633},"2026-01-06",39.79,40.17,40.105,0.084,0.21,{"date":1637,"open":1638,"high":1639,"low":1638,"close":1640,"change":890,"percent_change":993,"volume":1149,"transactions":9,"vwap":1640},"2026-01-05",39.54,40.09,40.021,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":1647,"percent_change":1648,"volume":1439,"transactions":9,"vwap":1646},"2026-01-02",39.43,39.56,39.156,39.555,0.331,0.84,{"date":1650,"open":1651,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2025-12-31",39.52,39.22,39.224,-0.485,-1.22,3400,{"date":1658,"open":1424,"high":1424,"low":1659,"close":1660,"change":1661,"percent_change":1370,"volume":1662,"transactions":9,"vwap":1660},"2025-12-30",39.7,39.709,-0.192,9600,{"date":1664,"open":1400,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2025-12-29",40,39.77,39.901,-0.227,-0.57,8000,{"date":1672,"open":1673,"high":1519,"low":1403,"close":1674,"change":1675,"percent_change":438,"volume":933,"transactions":9,"vwap":1674},"2025-12-26",40.095001,40.128,-0.175,{"date":1677,"open":1678,"high":1679,"low":1678,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2025-12-24",40.060001,40.306,40.303,-0.237,-0.58,2300,{"date":1685,"open":1686,"high":1687,"low":1481,"close":1467,"change":1688,"percent_change":74,"volume":1199,"transactions":9,"vwap":1467},"2025-12-23",40.44,40.67,-0.208,{"date":1690,"open":1555,"high":1691,"low":1555,"close":1692,"change":1693,"percent_change":1321,"volume":1199,"transactions":9,"vwap":1692},"2025-12-22",40.8,40.748,0.541,{"date":1695,"open":1696,"high":1518,"low":1696,"close":1697,"change":804,"percent_change":1071,"volume":920,"transactions":9,"vwap":1697},"2025-12-19",39.88,40.207,{"date":1699,"open":1700,"high":1701,"low":1700,"close":1702,"change":1703,"percent_change":592,"volume":1034,"transactions":9,"vwap":1702},"2025-12-18",39.87,40.075001,39.887,0.425,{"date":1705,"open":1532,"high":1706,"low":1707,"close":1707,"change":1708,"percent_change":1709,"volume":1000,"transactions":9,"vwap":1707},"2025-12-17",40.25,39.462,-0.899,-2.23,{"date":1711,"open":1539,"high":1712,"low":1713,"close":1714,"change":1084,"percent_change":1104,"volume":836,"transactions":9,"vwap":1714},"2025-12-16",40.512,40.068001,40.361,{"date":1716,"open":1481,"high":1717,"low":1718,"close":1719,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1719},"2025-12-15",40.92,40.41,40.538,-0.122,-0.3,23200,{"date":1724,"open":1725,"high":1725,"low":1726,"close":1727,"change":1728,"percent_change":1528,"volume":1057,"transactions":9,"vwap":1727},"2025-12-12",41.31,40.62,40.66,-0.499,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":1183,"percent_change":53,"volume":1542,"transactions":9,"vwap":1734},"2025-12-11",40.95,41.2,40.804,41.159,{"date":1736,"open":1443,"high":1737,"low":1738,"close":1737,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1737},"2025-12-10",40.96,40.33,0.248,0.61,5900,{"date":1743,"open":1744,"high":1745,"low":1467,"close":1746,"change":1747,"percent_change":1635,"volume":1261,"transactions":9,"vwap":1746},"2025-12-09",40.584,40.85,40.712,0.087,{"date":1749,"open":1727,"high":1750,"low":1751,"close":1752,"change":1753,"percent_change":1754,"volume":1558,"transactions":9,"vwap":1752},"2025-12-08",40.77,40.432,40.625,0.118,0.29,{"date":1756,"open":1604,"high":1757,"low":1577,"close":1758,"change":1759,"percent_change":1760,"volume":1550,"transactions":9,"vwap":1758},"2025-12-05",40.76,40.507,-0.088,-0.22,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1766,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1766},"2025-12-04",40.425,40.71,40.3,40.595,0.035,0.09,8400,{"date":1771,"open":1772,"high":1773,"low":1772,"close":1773,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1773},"2025-12-03",40.16,40.56,0.007,0.02,15800,{"date":1778,"open":1538,"high":1779,"low":1577,"close":1780,"change":1781,"percent_change":1782,"volume":1021,"transactions":9,"vwap":1780},"2025-12-02",40.84,40.553,0.077,0.19,{"date":1784,"open":1785,"high":1779,"low":1786,"close":1787,"change":1788,"percent_change":1789,"volume":1000,"transactions":9,"vwap":1787},"2025-12-01",40.53,40.392,40.476,-0.437,-1.07,{"date":1791,"open":1792,"high":1792,"low":1793,"close":1794,"change":1795,"percent_change":526,"volume":1796,"transactions":9,"vwap":1794},"2025-11-28",42,40.629,40.913,-0.497,20500,{"date":1798,"open":1717,"high":1799,"low":1717,"close":1799,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1799},"2025-11-26",41.41,0.456,1.11,11800,{"date":1804,"open":1538,"high":1805,"low":1806,"close":1807,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1807},"2025-11-25",41.029999,40.675,40.954,0.558,1.38,25500,{"date":1812,"open":1813,"high":1577,"low":1813,"close":1814,"change":1815,"percent_change":1816,"volume":1447,"transactions":9,"vwap":1814},"2025-11-24",40.13,40.396,0.491,1.23,{"date":1818,"open":1819,"high":1820,"low":1386,"close":1505,"change":1821,"percent_change":1822,"volume":863,"transactions":9,"vwap":1505},"2025-11-21",39.51,39.98,0.661,1.68,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1827,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1827},"2025-11-20",40.795,40.91,39.244,-0.684,-1.71,10700,{"date":1832,"open":1833,"high":1459,"low":1631,"close":1834,"change":1835,"percent_change":1836,"volume":1072,"transactions":9,"vwap":1834},"2025-11-19",39.97,39.928,-0.391,-0.97,{"date":1838,"open":1839,"high":1840,"low":1430,"close":1840,"change":1635,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1840},"2025-11-18",39.8,40.319,0.52,10600,{"date":1844,"open":1845,"high":1826,"low":1394,"close":1846,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1846},"2025-11-17",40.78,40.109,-0.795,-1.94,11200,{"date":1851,"open":1483,"high":1852,"low":1853,"close":1854,"change":1855,"percent_change":964,"volume":1136,"transactions":9,"vwap":1854},"2025-11-14",41.02,40.32,40.904,-0.097,{"date":1857,"open":1858,"high":1858,"low":1859,"close":1859,"change":1860,"percent_change":1861,"volume":1149,"transactions":9,"vwap":1859},"2025-11-13",42.0099983,41.00099945,-1.183,-2.8,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":1868,"percent_change":526,"volume":1277,"transactions":9,"vwap":1867},"2025-11-12",42.421,42.55,42.07,42.184,-0.511,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1872,"change":1874,"percent_change":1782,"volume":1098,"transactions":9,"vwap":1872},"2025-11-11",42.528,42.695,42.44,0.082,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1880},"2025-11-10",42.656,42.858,42.18,42.613,0.559,1.33,15000,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":1890,"percent_change":1891,"volume":1000,"transactions":9,"vwap":1889},"2025-11-07",41.73,42.17,41.49,42.054001,0.001,0,{"date":1893,"open":1894,"high":1894,"low":1895,"close":1896,"change":1897,"percent_change":792,"volume":1342,"transactions":9,"vwap":1896},"2025-11-06",42.58,41.96,42.053001,-0.716,{"date":1899,"open":1900,"high":1901,"low":1900,"close":1902,"change":1534,"percent_change":153,"volume":1903,"transactions":9,"vwap":1902},"2025-11-05",42.508,42.9,42.769,18400,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":1364,"percent_change":1141,"volume":1072,"transactions":9,"vwap":1909},"2025-11-04",42.78,43.040001,42.52,42.753,{"date":1911,"open":1912,"high":1912,"low":1913,"close":1914,"change":1915,"percent_change":389,"volume":1916,"transactions":9,"vwap":1914},"2025-11-03",43.48,43.0050011,43.413,-0.133,9700,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1920,"change":804,"percent_change":89,"volume":1922,"transactions":9,"vwap":1920},"2025-10-31",43.16,43.546,43.155,4400,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1927,"change":1928,"percent_change":1929,"volume":1149,"transactions":9,"vwap":1927},"2025-10-30",43.54,43.68,43.226,-0.159,-0.37,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1935,"change":1936,"percent_change":1365,"volume":1937,"transactions":9,"vwap":1935},"2025-10-29",43.62,43.996,43.13,43.385,-0.746,12300,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":1944,"percent_change":723,"volume":1236,"transactions":9,"vwap":1943},"2025-10-28",44.28,44.368,43.988,44.131,-0.15,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":1951,"percent_change":1162,"volume":1098,"transactions":9,"vwap":1950},"2025-10-27",44.44,44.62,44.12,44.281,0.165,{"date":1953,"open":1954,"high":1955,"low":1954,"close":1956,"change":1957,"percent_change":1958,"volume":1922,"transactions":9,"vwap":1956},"2025-10-24",44.073002,44.319,44.116,0.647,1.49,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1964},"2025-10-23",43.384,43.52,43.12,43.469,0.436,1.01,5400,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1973},"2025-10-22",43.415,43.505,42.573,43.033001,-1.06,-2.4,13300,{"date":1978,"open":1979,"high":1980,"low":1979,"close":1981,"change":1982,"percent_change":1983,"volume":1199,"transactions":9,"vwap":1981},"2025-10-21",43.85,44.31,44.092999,-0.155,-0.35,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":1990,"percent_change":1991,"volume":994,"transactions":9,"vwap":1989},"2025-10-20",44.09,44.35,44.0019989,44.248,0.913,2.11,{"date":1993,"open":1994,"high":1994,"low":1995,"close":1996,"change":1997,"percent_change":964,"volume":1021,"transactions":9,"vwap":1996},"2025-10-17",43.466,43.049999,43.335,-0.106,{"date":1999,"open":2000,"high":2000,"low":2001,"close":2002,"change":2003,"percent_change":275,"volume":933,"transactions":9,"vwap":2002},"2025-10-16",44.68,43.44,43.441,-0.922,{"date":2005,"open":2006,"high":2007,"low":1949,"close":2008,"change":2009,"percent_change":46,"volume":1565,"transactions":9,"vwap":2008},"2025-10-15",44.27,44.675,44.363,0.213,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":2016,"percent_change":978,"volume":2017,"transactions":9,"vwap":2015},"2025-10-14",43.63,44.26,43.595,44.15,-0.171,23300,{"date":2019,"open":2020,"high":1947,"low":2021,"close":2022,"change":2023,"percent_change":2024,"volume":1565,"transactions":9,"vwap":2022},"2025-10-13",44.17,43.95,44.321,1.029,2.38,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2029,"change":2030,"percent_change":1861,"volume":2031,"transactions":9,"vwap":2029},"2025-10-10",44.6,44.9,43.292,-1.246,10300,{"date":2033,"open":2034,"high":2034,"low":2035,"close":2036,"change":2037,"percent_change":2038,"volume":1277,"transactions":9,"vwap":2036},"2025-10-09",44.85,44.4,44.538,-0.632,-1.4,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":2045,"percent_change":2046,"volume":1573,"transactions":9,"vwap":2044},"2025-10-08",44.84,45.19,44.83,45.17,0.445,0.99,{"date":2048,"open":26,"high":26,"low":2049,"close":2050,"change":777,"percent_change":2051,"volume":1222,"transactions":9,"vwap":2050},"2025-10-07",44.61,44.725,-1.04,{"date":2053,"open":2054,"high":2054,"low":2055,"close":2056,"change":1220,"percent_change":1184,"volume":1136,"transactions":9,"vwap":2056},"2025-10-06",45.42,45.049999,45.195,{"date":2058,"open":2028,"high":2059,"low":2060,"close":2061,"change":2062,"percent_change":1580,"volume":2063,"transactions":9,"vwap":2061},"2025-10-03",45.14,44.79,44.951,0.438,12200,{"date":2065,"open":2066,"high":2067,"low":2066,"close":2067,"change":2068,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2067},"2025-10-02",44.397,44.513,0.028,0.06,1900,{"date":2072,"open":2073,"high":2027,"low":2074,"close":2075,"change":2076,"percent_change":938,"volume":1573,"transactions":9,"vwap":2075},"2025-10-01",44.45,44.296,44.485,0.119,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2080,"change":2082,"percent_change":1276,"volume":1447,"transactions":9,"vwap":2080},"2025-09-30",44.16,44.366,44.048,0.154,{"date":2084,"open":2085,"high":2085,"low":1986,"close":2086,"change":2068,"percent_change":2069,"volume":1277,"transactions":9,"vwap":2086},"2025-09-29",44.3,44.212,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2090,"change":2092,"percent_change":574,"volume":1199,"transactions":9,"vwap":2090},"2025-09-26",44.055,44.184,43.973,0.341,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":2099,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2098},"2025-09-25",43.84,43.958,43.564,43.843,-0.727,-1.63,8600,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2107,"change":2108,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2107},"2025-09-24",44.8,45.040001,44.56,44.57,-0.396,-0.88,15200,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":2117,"percent_change":2118,"volume":1028,"transactions":9,"vwap":2116},"2025-09-23",44.94,45.32,44.754,44.966,0.023,0.05,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2122,"change":2124,"percent_change":2125,"volume":1447,"transactions":9,"vwap":2122},"2025-09-22",44.91,44.943,44.63,0.149,0.33,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":2132,"percent_change":1229,"volume":1769,"transactions":9,"vwap":2131},"2025-09-19",45.09,45.13,44.728,44.794,-0.421,{"date":2134,"open":2135,"high":2136,"low":2135,"close":2137,"change":2138,"percent_change":2139,"volume":1057,"transactions":9,"vwap":2137},"2025-09-18",44.7,45.219,45.215,0.507,1.13,{"date":2141,"open":2142,"high":2143,"low":2015,"close":2144,"change":2145,"percent_change":133,"volume":1156,"transactions":9,"vwap":2144},"2025-09-17",44.495,45.007,44.708,0.387,{"date":2147,"open":1940,"high":2148,"low":2149,"close":2022,"change":2150,"percent_change":1019,"volume":1270,"transactions":9,"vwap":2022},"2025-09-16",44.58,44.192,-0.104,{"date":2152,"open":2153,"high":2153,"low":2154,"close":2155,"change":2156,"percent_change":555,"volume":1045,"transactions":9,"vwap":2155},"2025-09-15",44.81,44.32,44.425,0.067,{"date":2158,"open":2107,"high":2107,"low":2013,"close":2159,"change":2160,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2159},"2025-09-12",44.358,-0.365,-0.82,13800,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2168,"change":2169,"percent_change":1775,"volume":994,"transactions":9,"vwap":2168},"2025-09-11",44.663,44.766,44.5,44.723,0.009,{"date":2171,"open":2172,"high":2173,"low":2027,"close":2174,"change":2175,"percent_change":1130,"volume":2176,"transactions":9,"vwap":2174},"2025-09-10",44.82,44.949,44.714,-0.038,20900,{"date":2178,"open":2179,"high":2179,"low":2180,"close":2181,"change":2182,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2181},"2025-09-09",44.96,44.51,44.752,-0.183,-0.41,19800,{"date":2186,"open":2135,"high":2187,"low":2188,"close":2187,"change":1220,"percent_change":160,"volume":1776,"transactions":9,"vwap":2187},"2025-09-08",44.935,44.585,{"date":2190,"open":2191,"high":2028,"low":2192,"close":2193,"change":2194,"percent_change":1549,"volume":2195,"transactions":9,"vwap":2193},"2025-09-05",44.69,44.07,44.691,0.161,13500,{"date":2197,"open":2006,"high":2198,"low":1949,"close":2198,"change":2199,"percent_change":970,"volume":1169,"transactions":9,"vwap":2198},"2025-09-04",44.53,0.125,{"date":2201,"open":2202,"high":2191,"low":2035,"close":2203,"change":1557,"percent_change":564,"volume":2063,"transactions":9,"vwap":2203},"2025-09-03",44.54,44.405,{"date":2205,"open":2153,"high":2153,"low":2206,"close":2207,"change":2208,"percent_change":2109,"volume":2209,"transactions":9,"vwap":2207},"2025-09-02",44.080002,44.449,-0.394,13600,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":2216,"percent_change":777,"volume":1769,"transactions":9,"vwap":2215},"2025-08-29",45.084999,45.275,44.72,44.843,-0.212,{"date":2218,"open":2219,"high":2059,"low":2028,"close":2220,"change":2221,"percent_change":224,"volume":1078,"transactions":9,"vwap":2220},"2025-08-28",45.07,45.055,-0.303,{"date":2223,"open":2129,"high":2224,"low":2225,"close":2226,"change":2227,"percent_change":46,"volume":1421,"transactions":9,"vwap":2226},"2025-08-27",45.46,45.060001,45.358,0.218,{"date":2229,"open":2230,"high":2059,"low":2230,"close":2059,"change":2231,"percent_change":939,"volume":1072,"transactions":9,"vwap":2059},"2025-08-26",44.89,0.324,{"date":2233,"open":2129,"high":2234,"low":2235,"close":2235,"change":2236,"percent_change":1020,"volume":1406,"transactions":9,"vwap":2235},"2025-08-25",45.143,44.816,-0.274,{"date":2238,"open":2239,"high":2240,"low":2239,"close":2128,"change":123,"percent_change":2241,"volume":778,"transactions":9,"vwap":2128},"2025-08-22",44.34,45.28,2.04,{"date":2243,"open":2244,"high":2245,"low":2244,"close":2246,"change":2247,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2246},"2025-08-21",44.099998,44.33,44.19,-0.345,-0.77,2500,{"date":2251,"open":2198,"high":2252,"low":2253,"close":2254,"change":2255,"percent_change":234,"volume":2256,"transactions":9,"vwap":2254},"2025-08-20",44.597,44.18,44.535,-0.064,10400,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2261,"change":2262,"percent_change":173,"volume":1967,"transactions":9,"vwap":2261},"2025-08-19",45.02,45.16,44.599,-0.321,{"date":2264,"open":2265,"high":38,"low":2266,"close":2267,"change":2268,"percent_change":138,"volume":1169,"transactions":9,"vwap":2267},"2025-08-18",44.75,44.688,44.92,0.204,{"date":2270,"open":2121,"high":2179,"low":2271,"close":2272,"change":2273,"percent_change":2274,"volume":880,"transactions":9,"vwap":2272},"2025-08-15",44.38,44.716,-0.161,-0.36,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":2281,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2280},"2025-08-14",44.895,44.95,44.361,44.877,-0.881,-1.93,4100,{"date":2285,"open":2224,"high":2286,"low":2224,"close":2286,"change":2287,"percent_change":1056,"volume":2283,"transactions":9,"vwap":2286},"2025-08-13",45.758,0.498,{"date":2289,"open":2104,"high":2240,"low":2104,"close":2290,"change":2291,"percent_change":628,"volume":1199,"transactions":9,"vwap":2290},"2025-08-12",45.26,0.628,{"date":2293,"open":2294,"high":2043,"low":2295,"close":2296,"change":2117,"percent_change":2118,"volume":1842,"transactions":9,"vwap":2296},"2025-08-11",44.77,44.52,44.632,{"date":2298,"open":2202,"high":2299,"low":2300,"close":2301,"change":1484,"percent_change":1276,"volume":971,"transactions":9,"vwap":2301},"2025-08-08",44.732,44.47,44.609,{"date":2303,"open":2219,"high":2219,"low":2304,"close":2305,"change":2306,"percent_change":67,"volume":1214,"transactions":9,"vwap":2305},"2025-08-07",44.162,44.454,-0.322,{"date":2308,"open":2309,"high":2309,"low":2310,"close":2311,"change":2312,"percent_change":1775,"volume":927,"transactions":9,"vwap":2311},"2025-08-06",44.93,44.461,44.776,0.011,{"date":2314,"open":2135,"high":2315,"low":1947,"close":2315,"change":2316,"percent_change":296,"volume":2317,"transactions":9,"vwap":2315},"2025-08-05",44.765,0.314,8500,{"date":2319,"open":2021,"high":2106,"low":2021,"close":2320,"change":2321,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2320},"2025-08-04",44.451,0.627,1.43,2900,{"date":2325,"open":2020,"high":2020,"low":2326,"close":2327,"change":2328,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2327},"2025-08-01",43.29,43.824,-0.957,-2.14,10000,{"date":2332,"open":2333,"high":2260,"low":2334,"close":2335,"change":2336,"percent_change":2337,"volume":1290,"transactions":9,"vwap":2335},"2025-07-31",44.993,44.71,44.781,-0.619,-1.36,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":2344,"percent_change":74,"volume":2317,"transactions":9,"vwap":2343},"2025-07-30",45.765,45.965,45.25,45.4,-0.234,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":2351,"percent_change":2352,"volume":2330,"transactions":9,"vwap":2350},"2025-07-29",45.94,46.066002,45.49,45.634,-0.207,-0.45,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2358,"change":2359,"percent_change":2069,"volume":1214,"transactions":9,"vwap":2358},"2025-07-28",45.865,45.95,45.73,45.841,0.029,{"date":2361,"open":2362,"high":2347,"low":2363,"close":2364,"change":1874,"percent_change":1090,"volume":1550,"transactions":9,"vwap":2364},"2025-07-25",45.512,45.34,45.812,{"date":2366,"open":2367,"high":2367,"low":2357,"close":2357,"change":2368,"percent_change":2369,"volume":1322,"transactions":9,"vwap":2357},"2025-07-24",46.02,-0.842,-1.81,{"date":2371,"open":2372,"high":2373,"low":2372,"close":2374,"change":2375,"percent_change":1816,"volume":785,"transactions":9,"vwap":2374},"2025-07-23",46.2,46.66,46.572,0.564,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2381,"change":2382,"percent_change":2383,"volume":1078,"transactions":9,"vwap":2381},"2025-07-22",45.85,46.117,45.756,46.0079994,0.306,0.67,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2388,"change":2389,"percent_change":428,"volume":820,"transactions":9,"vwap":2388},"2025-07-21",46.21,46.23,45.702,-0.184,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":2396,"percent_change":2397,"volume":1916,"transactions":9,"vwap":2395},"2025-07-18",46.080002,46.16,45.783,45.886,-0.244,-0.53,{"date":2399,"open":2400,"high":2401,"low":2378,"close":2400,"change":2402,"percent_change":564,"volume":1406,"transactions":9,"vwap":2400},"2025-07-17",46.13,46.15,-0.048,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2408,"change":2409,"percent_change":1412,"volume":2410,"transactions":9,"vwap":2408},"2025-07-16",45.751,46.195,45.48,46.178,0.488,15300,{"date":2412,"open":2413,"high":2413,"low":2414,"close":2414,"change":224,"percent_change":2415,"volume":1967,"transactions":9,"vwap":2414},"2025-07-15",46.74,45.69,-1.45,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2421,"change":919,"percent_change":108,"volume":986,"transactions":9,"vwap":2421},"2025-07-14",46.18,46.553,46.111,46.36,{"date":2423,"open":2424,"high":2424,"low":2425,"close":2425,"change":777,"percent_change":1585,"volume":1322,"transactions":9,"vwap":2425},"2025-07-11",46.75,46.25,{"date":2427,"open":2413,"high":2428,"low":2429,"close":2430,"change":964,"percent_change":74,"volume":940,"transactions":9,"vwap":2430},"2025-07-10",46.93,46.59,46.72,{"date":2432,"open":2433,"high":179,"low":2434,"close":179,"change":2435,"percent_change":2322,"volume":1057,"transactions":9,"vwap":179},"2025-07-09",46.725,46.49,0.66,{"date":2437,"open":2438,"high":2439,"low":2438,"close":2440,"change":556,"percent_change":133,"volume":2441,"transactions":9,"vwap":2440},"2025-07-08",45.96,46.47,46.3,2400,{"date":2443,"open":2393,"high":2444,"low":2445,"close":2446,"change":2447,"percent_change":2448,"volume":1330,"transactions":9,"vwap":2446},"2025-07-07",46.41,45.807,45.9,-0.87,-1.86,{"date":2450,"open":2451,"high":2452,"low":2451,"close":2452,"change":1162,"percent_change":1071,"volume":2453,"transactions":9,"vwap":2452},"2025-07-03",46.48,46.77,1500,{"date":2455,"open":2456,"high":2457,"low":2456,"close":2458,"change":60,"percent_change":1580,"volume":2070,"transactions":9,"vwap":2458},"2025-07-02",46.075001,46.57,46.4,{"date":2460,"open":2461,"high":2462,"low":2463,"close":2356,"change":751,"percent_change":964,"volume":2323,"transactions":9,"vwap":2356},"2025-07-01",46.060001,46.182,45.8,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2461,"change":938,"percent_change":1521,"volume":1290,"transactions":9,"vwap":2461},"2025-06-30",45.98,46.26,45.91,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2474,"change":2475,"percent_change":1775,"volume":912,"transactions":9,"vwap":2474},"2025-06-27",46.11,46.327,45.744,45.79,0.01,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2481,"change":2482,"percent_change":970,"volume":2483,"transactions":9,"vwap":2481},"2025-06-26",45.767,46,45.635,45.78,0.13,4600,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2488,"change":2352,"percent_change":2489,"volume":933,"transactions":9,"vwap":2488},"2025-06-25",46.040001,46.07,45.65,-0.98,{"date":2491,"open":2492,"high":2372,"low":2493,"close":2494,"change":2495,"percent_change":2496,"volume":2330,"transactions":9,"vwap":2494},"2025-06-24",45.93,45.725,46.099998,0.79,1.74,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2502,"change":2503,"percent_change":1090,"volume":905,"transactions":9,"vwap":2502},"2025-06-23",45.080002,45.35,44.882,45.31,0.08,{"date":2505,"open":2506,"high":2507,"low":2034,"close":2508,"change":1130,"percent_change":684,"volume":2509,"transactions":9,"vwap":2508},"2025-06-20",45.44,45.47,45.23,2100,{"date":2511,"open":2512,"high":2506,"low":2502,"close":2502,"change":2069,"percent_change":2482,"volume":2283,"transactions":9,"vwap":2502},"2025-06-18",45.37,{"date":2514,"open":2515,"high":2516,"low":2515,"close":2342,"change":113,"percent_change":1929,"volume":971,"transactions":9,"vwap":2342},"2025-06-17",45.21,45.54,{"date":2518,"open":2466,"high":2466,"low":2519,"close":2054,"change":60,"percent_change":176,"volume":885,"transactions":9,"vwap":2054},"2025-06-16",43.060001,{"date":2521,"open":2522,"high":2522,"low":2523,"close":2524,"change":173,"percent_change":1064,"volume":2525,"transactions":9,"vwap":2524},"2025-06-13",45.106,44.76,44.97,2200,{"date":2527,"open":2528,"high":2529,"low":2528,"close":2530,"change":2531,"percent_change":1655,"volume":2532,"transactions":9,"vwap":2530},"2025-06-12",45.55,45.801,45.68,-0.563,1600,{"date":2534,"open":2535,"high":2424,"low":2536,"close":2537,"change":2538,"percent_change":265,"volume":1330,"transactions":9,"vwap":2537},"2025-06-11",46.39,46.049999,46.243,-0.131,{"date":2540,"open":2372,"high":2541,"low":2372,"close":2542,"change":2543,"percent_change":2544,"volume":2545,"transactions":9,"vwap":2542},"2025-06-10",46.58,46.374,0.277,0.6,2000,{"date":2547,"open":2548,"high":2549,"low":2548,"close":2550,"change":2551,"percent_change":176,"volume":2283,"transactions":9,"vwap":2550},"2025-06-09",45.86,46.35,46.097,0.457,{"date":2553,"open":2554,"high":2555,"low":2114,"close":2556,"change":2435,"percent_change":1175,"volume":933,"transactions":9,"vwap":2556},"2025-06-06",45.465,45.75,45.64,{"date":2558,"open":38,"high":38,"low":2123,"close":38,"change":234,"percent_change":389,"volume":2532,"transactions":9,"vwap":38},"2025-06-05",{"date":2560,"open":2259,"high":2561,"low":2562,"close":2563,"change":2564,"percent_change":970,"volume":1290,"transactions":9,"vwap":2563},"2025-06-04",45.22,44.86,45.12,0.127,{"date":2566,"open":2567,"high":2333,"low":2148,"close":2333,"change":2568,"percent_change":1412,"volume":1098,"transactions":9,"vwap":2333},"2025-06-03",44.65,0.478,{"date":2570,"open":2571,"high":2572,"low":2571,"close":2573,"change":2574,"percent_change":89,"volume":1199,"transactions":9,"vwap":2573},"2025-06-02",44.187,44.604,44.515,0.325,{"date":2576,"open":2577,"high":2073,"low":2577,"close":2246,"change":1760,"percent_change":2578,"volume":897,"transactions":9,"vwap":2246},"2025-05-30",44.029999,-0.5,{"date":2580,"open":2239,"high":2581,"low":2239,"close":2581,"change":1085,"percent_change":2582,"volume":177,"transactions":9,"vwap":2581},"2025-05-29",44.41,-1.03,{"date":2584,"open":2585,"high":2499,"low":2135,"close":2586,"change":2587,"percent_change":1721,"volume":1169,"transactions":9,"vwap":2586},"2025-05-28",45.046001,44.87,-0.134,{"date":2589,"open":2105,"high":2105,"low":2590,"close":2591,"change":2592,"percent_change":2593,"volume":912,"transactions":9,"vwap":2591},"2025-05-27",44.49,45.0040016,0.784,1.77,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2597,"change":2599,"percent_change":2274,"volume":885,"transactions":9,"vwap":2597},"2025-05-23",43.746,44.22,43.55,-0.16,{"date":2601,"open":2602,"high":2271,"low":2602,"close":2271,"change":964,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2271},"2025-05-22",43.59,-0.54,8100,{"date":2606,"open":2343,"high":2343,"low":1947,"close":1948,"change":1789,"percent_change":2607,"volume":1199,"transactions":9,"vwap":1948},"2025-05-21",-2.34,{"date":2609,"open":2610,"high":2414,"low":2054,"close":2414,"change":153,"percent_change":1768,"volume":897,"transactions":9,"vwap":2414},"2025-05-20",45.527,{"date":2612,"open":2042,"high":2357,"low":2042,"close":2488,"change":1721,"percent_change":1039,"volume":820,"transactions":9,"vwap":2488},"2025-05-19",{"date":2614,"open":2407,"high":2466,"low":2407,"close":2356,"change":2615,"percent_change":2616,"volume":2063,"transactions":9,"vwap":2356},"2025-05-16",0.57,1.26,{"date":2618,"open":2619,"high":2407,"low":2225,"close":26,"change":2620,"percent_change":1104,"volume":2249,"transactions":9,"vwap":26},"2025-05-15",45.103,-0.201,{"date":2622,"open":2347,"high":2347,"low":2623,"close":2624,"change":1168,"percent_change":1013,"volume":2209,"transactions":9,"vwap":2624},"2025-05-14",45.41,45.581,{"date":2626,"open":2536,"high":2461,"low":2627,"close":2628,"change":2629,"percent_change":1621,"volume":927,"transactions":9,"vwap":2628},"2025-05-13",45.62,45.988,0.258,{"date":2631,"open":2548,"high":2479,"low":2342,"close":2357,"change":2632,"percent_change":2633,"volume":2031,"transactions":9,"vwap":2357},"2025-05-12",1.652,3.75,{"date":2635,"open":2013,"high":2636,"low":2637,"close":2638,"change":2639,"percent_change":1754,"volume":1916,"transactions":9,"vwap":2638},"2025-05-09",44.303,43.76,44.077999,0.128,{"date":2641,"open":2642,"high":2206,"low":2643,"close":2021,"change":60,"percent_change":2644,"volume":979,"transactions":9,"vwap":2021},"2025-05-08",43.8,43.39,1.03,{"date":2646,"open":2647,"high":2648,"low":2647,"close":2649,"change":2650,"percent_change":1162,"volume":2101,"transactions":9,"vwap":2649},"2025-05-07",43.35,43.761,43.5,0.16,{"date":2652,"open":2653,"high":2654,"low":2655,"close":2656,"change":723,"percent_change":2657,"volume":1169,"transactions":9,"vwap":2656},"2025-05-06",43.3,43.47,43.26,43.34,-0.78,{"date":2659,"open":2095,"high":2660,"low":2661,"close":1926,"change":1303,"percent_change":438,"volume":940,"transactions":9,"vwap":1926},"2025-05-05",43.903,43.49,{"date":2663,"open":2664,"high":2665,"low":2666,"close":2667,"change":2668,"percent_change":2669,"volume":800,"transactions":9,"vwap":2667},"2025-05-02",43.667,43.92,43.45,43.87,0.785,1.82,{"date":2671,"open":2672,"high":2326,"low":2672,"close":2673,"change":2674,"percent_change":438,"volume":1277,"transactions":9,"vwap":2673},"2025-05-01",43,43.084999,-0.185,{"date":2676,"open":2677,"high":2678,"low":2679,"close":2678,"change":2680,"percent_change":1944,"volume":2681,"transactions":9,"vwap":2678},"2025-04-30",42.89,43.27,42.364,-0.065,17500,{"date":2683,"open":2684,"high":2685,"low":2686,"close":1996,"change":2687,"percent_change":2383,"volume":1290,"transactions":9,"vwap":1996},"2025-04-29",43.029999,43.4,42.75,0.288,{"date":2689,"open":2690,"high":2691,"low":2692,"close":2693,"change":2694,"percent_change":805,"volume":1565,"transactions":9,"vwap":2693},"2025-04-28",42.98,43.099998,42.62,43.047001,0.353,{"date":2696,"open":2697,"high":2698,"low":2699,"close":2700,"change":2701,"percent_change":1129,"volume":1021,"transactions":9,"vwap":2700},"2025-04-25",42.47,42.71,42.29,42.694,-0.011,{"date":183,"open":2703,"high":2704,"low":2705,"close":2706,"change":2707,"percent_change":2708,"volume":2483,"transactions":9,"vwap":2706},42.243,42.76,42.19,42.705,0.462,1.09]