[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RNTY":3,"homepage-market-summary":29,"stock-historical-RNTY":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RNTY","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 Target 12 Real Estate Option Income ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},12.5586,5.8548,"Monthly",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},46.62,46.42,46.89,46.07,0.55,1.19,6042.01,52.5,45.562,7560.466558972112,15.2,369,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":66,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"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":66},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.87,171.58,{"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,[154,158,162,166],{"ticker":155,"name":156,"price":157,"change":21,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,{"ticker":159,"name":160,"price":161,"change":136,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":163,"name":164,"price":165,"change":44,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":167,"name":168,"price":169,"change":170,"is_up":66},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":176,"period_low":25,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},53.02,5548,2024977.1063020001,-8.83,"2025-04-24",[182,185,194,203,212,222,230,240,249,258,268,279,288,298,308,318,328,338,348,356,365,374,383,392,403,413,424,435,444,455,463,472,481,489,498,506,515,524,533,541,550,560,569,577,587,598,608,617,628,637,645,655,665,673,682,691,700,709,717,727,735,744,751,757,764,770,776,783,787,794,801,809,814,822,829,835,842,847,852,859,866,872,879,886,891,895,900,908,915,921,925,931,936,943,949,955,960,965,973,976,982,987,992,996,1001,1007,1012,1018,1025,1031,1036,1042,1047,1051,1055,1059,1064,1071,1077,1082,1086,1093,1098,1103,1108,1114,1119,1123,1128,1133,1141,1147,1153,1159,1165,1171,1178,1183,1191,1198,1201,1207,1212,1217,1221,1226,1230,1236,1244,1249,1256,1261,1268,1274,1280,1284,1291,1298,1305,1309,1315,1323,1332,1335,1342,1346,1352,1359,1366,1371,1377,1382,1389,1395,1401,1405,1410,1415,1419,1427,1434,1439,1444,1448,1455,1459,1465,1470,1475,1481,1486,1493,1498,1504,1510,1513,1517,1522,1526,1531,1535,1540,1545,1550,1557,1562,1568,1572,1577,1582,1585,1593,1599,1604,1609,1615,1619,1623,1628,1633,1637,1640,1644,1649,1653,1659,1663,1668,1672,1676,1680,1684,1689,1695,1702,1709,1714,1718,1723,1727,1732,1737,1741,1745,1748,1752,1756,1760,1767,1772,1778,1786,1793,1798,1805,1809,1813,1817,1822,1825,1828,1833,1837,1841,1843,1849,1854,1858,1861,1864,1868,1872,1878,1884,1891,1896,1902,1906,1911,1916,1920,1924,1930,1934,1937,1943,1948,1952,1956,1959,1963,1968,1972,1977,1982,1988,1992,1996,2002,2008,2014,2019,2025,2032,2039,2045,2051,2056,2061,2065,2071,2078,2083,2086,2089,2092,2096,2103,2109,2116,2119,2122,2128,2133,2137,2141,2145,2149,2153,2157,2161,2165,2169,2173,2177,2181,2186,2190,2195,2200,2204,2210,2215,2221,2228,2233,2237,2241,2246,2252,2256,2261,2266,2271,2274,2281,2286,2291,2297,2302,2306,2311,2315,2318,2324],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},117,46.6528,{"date":186,"open":187,"high":188,"low":20,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-05",46.135,46.15,0.15,0.33,1159.1076,82,46.0962,{"date":195,"open":196,"high":196,"low":197,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-02",46.2,45.92,-0.0349,-0.08,1056.9175,78,46.1064,{"date":204,"open":25,"high":205,"low":25,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-01",45.955,45.9549,-0.1473,-0.32,6467.817036,109,45.8181,{"date":213,"open":214,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-30",46.39,46.1,46.1022,-0.3455,-0.74,1316.2624,71,46.2199,{"date":223,"open":188,"high":224,"low":188,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-29",46.4477,0.0333,0.07,687.8491,69,46.3393,{"date":231,"open":232,"high":233,"low":232,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-28",46.26,46.445,46.4144,-0.0661,-0.14,1223.416555,70,46.4176,{"date":241,"open":242,"high":242,"low":243,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-25",46.4899,46.4805,0.0918,0.2,763.0503,54,46.4483,{"date":250,"open":251,"high":252,"low":253,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":192,"vwap":257},"2026-09-24",46.53,46.66,46.3887,-0.1606,-0.35,1207.943554,46.582,{"date":259,"open":260,"high":261,"low":262,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-23",46.93,47.05,46.5493,-0.6495,-1.38,2308.799031,137,46.7648,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-22",47.22,47.2201,47.04,47.1988,-0.0141,-0.03,9515.633797,159,47.1751,{"date":280,"open":281,"high":282,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-21",46.855,47.2129,0.4837,1.04,2001.295559,101,46.9332,{"date":289,"open":290,"high":291,"low":292,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-18",46.8,46.925,46.7292,-0.3266,-0.69,589.630444,72,46.8575,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":192,"vwap":307},"2026-09-17",46.98,47.18,46.97,47.0558,0.1299,0.28,2561.074439,47.0418,{"date":309,"open":310,"high":311,"low":281,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-16",47.35,47.57,46.9259,-0.3735,-0.79,1628.513513,99,47.2937,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":81,"volume":325,"transactions":326,"vwap":327},"2026-09-15",47.175,47.355,47.09,47.2994,0.0676,1801.3544,135,47.2263,{"date":329,"open":330,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-14",47.455,47.01,47.2318,-0.2231,-0.47,4869.276794,105,47.2898,{"date":339,"open":340,"high":341,"low":340,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-11",47.37,47.66,47.4549,0.3281,0.7,697.529184,96,47.5669,{"date":349,"open":350,"high":350,"low":350,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-10",47.1268,-0.437,-0.92,409.671608,118,47.3715,{"date":357,"open":358,"high":358,"low":359,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-09",47.69,47.5638,-0.5696,-1.18,989.2488,89,47.75,{"date":366,"open":367,"high":368,"low":367,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":363,"vwap":373},"2026-09-08",48,48.25,48.1334,-0.0701,-0.15,1882.7913,48.1238,{"date":375,"open":376,"high":377,"low":376,"close":378,"change":379,"percent_change":-6,"volume":380,"transactions":381,"vwap":382},"2026-09-04",48.15,48.2299,48.2035,-0.0013,800.042444,107,48.2338,{"date":384,"open":385,"high":385,"low":386,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-03",48.335,48.2048,0.3423,0.72,1060.0063,156,48.1309,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-02",47.95,48.0849,47.622,47.8625,-0.6429,-1.33,5589.8892,227,47.8569,{"date":404,"open":405,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-01",48.89,48.47,48.5054,-0.3107,-0.64,2741.63145,213,48.6375,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-31",48.805,48.9,48.64,48.8161,-0.2956,-0.6,1964.0048,329,48.7895,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-28",49.29,49.31,48.99,49.1117,-0.1459,-0.3,3257.1084,88,49.2023,{"date":436,"open":437,"high":437,"low":438,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-27",49.44,49.2576,-0.4926,-0.99,1227.058786,95,49.4161,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-26",49.99,50,49.7,49.7502,-0.082,-0.16,5587.8552,121,49.8337,{"date":456,"open":457,"high":458,"low":457,"close":458,"change":459,"percent_change":275,"volume":460,"transactions":461,"vwap":462},"2026-08-25",49.77,49.8322,-0.0167,507.056137,66,49.8861,{"date":464,"open":465,"high":466,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-24",49.67,49.8489,0.1759,0.35,754.8188,73,49.7058,{"date":473,"open":474,"high":474,"low":475,"close":476,"change":477,"percent_change":151,"volume":478,"transactions":479,"vwap":480},"2026-08-21",49.75,49.54,49.673,0.0213,1655.3894,92,49.643,{"date":482,"open":483,"high":483,"low":484,"close":484,"change":485,"percent_change":226,"volume":486,"transactions":487,"vwap":488},"2026-08-20",49.84,49.6517,0.0356,1299.1285,86,49.8165,{"date":490,"open":491,"high":492,"low":493,"close":492,"change":494,"percent_change":495,"volume":496,"transactions":228,"vwap":497},"2026-08-19",49.615,49.6161,49.555,0.2771,0.56,1220.3872,49.5692,{"date":499,"open":500,"high":500,"low":500,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-18",49.339,-0.2146,-0.43,278.0187,57,48.54,{"date":507,"open":508,"high":508,"low":509,"close":510,"change":511,"percent_change":294,"volume":512,"transactions":513,"vwap":514},"2026-08-17",49.895,49.435,49.5536,-0.3447,3753.7653,93,49.7241,{"date":516,"open":446,"high":446,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-14",49.835,49.8983,0.1807,0.36,490.3953,47,49.8902,{"date":525,"open":526,"high":526,"low":465,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-13",49.79,49.7176,0.6221,1.27,1052.3493,59,49.7327,{"date":534,"open":416,"high":535,"low":536,"close":535,"change":537,"percent_change":538,"volume":539,"transactions":346,"vwap":540},"2026-08-12",49.0955,48.8601,0.0271,0.06,5389.9805,48.9911,{"date":542,"open":543,"high":543,"low":544,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-11",49.15,49.0684,0.055,0.11,776.8131,74,49.143,{"date":551,"open":552,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-10",49.5,48.95,49.0134,-0.6244,-1.26,2453.828,151,49.0961,{"date":561,"open":562,"high":563,"low":562,"close":564,"change":565,"percent_change":126,"volume":566,"transactions":567,"vwap":568},"2026-08-07",49.2,49.8499,49.6378,0.2335,3305.5769,102,49.6874,{"date":570,"open":552,"high":552,"low":571,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-06",49.4043,-0.4557,-0.91,1839.6729,108,49.495,{"date":578,"open":579,"high":580,"low":581,"close":580,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-05",49.785,49.86,49.441,-0.5235,-1.04,4157.2383,115,49.6057,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-04",49.96,50.46,49.925,50.3835,0.133,0.26,8213.6194,153,50.1901,{"date":599,"open":600,"high":601,"low":600,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-03",49.8,50.265,50.2505,0.2488,0.5,3151.9194,77,50.3449,{"date":609,"open":610,"high":610,"low":447,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-31",50.25,50.0017,-0.285,-0.57,2666.7014,122,50.1168,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-30",50.31,50.38,50.02,50.2867,-0.3389,-0.67,5984.7218,119,50.1881,{"date":629,"open":630,"high":631,"low":632,"close":631,"change":633,"percent_change":546,"volume":634,"transactions":635,"vwap":636},"2026-07-29",50.61,50.6256,50.37,0.0544,971.9542,62,50.5987,{"date":638,"open":639,"high":640,"low":639,"close":641,"change":642,"percent_change":44,"volume":643,"transactions":513,"vwap":644},"2026-07-28",50.54,50.91,50.5712,0.2423,3857.4328,50.7921,{"date":646,"open":647,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-27",50.98,50.285,50.3289,-0.4097,-0.81,6201.0617,126,50.7228,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":626,"vwap":664},"2026-07-24",50.6,50.85,50.55,50.7386,0.7386,1.48,2463.4759,50.7432,{"date":666,"open":667,"high":668,"low":600,"close":447,"change":669,"percent_change":670,"volume":671,"transactions":596,"vwap":672},"2026-07-23",50.09,50.17,0.0404,0.08,7113.6266,49.8809,{"date":674,"open":675,"high":610,"low":676,"close":677,"change":678,"percent_change":-6,"volume":679,"transactions":680,"vwap":681},"2026-07-22",50.24,49.7701,49.9596,-0.0024,11476.9298,236,49.9983,{"date":683,"open":684,"high":685,"low":686,"close":686,"change":687,"percent_change":199,"volume":688,"transactions":689,"vwap":690},"2026-07-21",50.19,50.205,49.962,-0.0382,2540.505928,148,50.1437,{"date":692,"open":693,"high":694,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-20",49.89,50.0002,-0.2319,-0.46,852.358234,124,49.9942,{"date":701,"open":702,"high":702,"low":703,"close":704,"change":705,"percent_change":502,"volume":706,"transactions":707,"vwap":708},"2026-07-17",50.545,50.125,50.2321,-0.2158,1058.0508,97,50.2382,{"date":710,"open":684,"high":711,"low":684,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-16",50.4479,0.5521,1.11,2546.3168,175,50.3049,{"date":718,"open":719,"high":720,"low":721,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-15",50.055,50.245,49.8958,-0.1009,-0.2,1531.7078,237,50.027,{"date":728,"open":729,"high":730,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":596,"vwap":734},"2026-07-14",49.965,49.9967,-0.1035,-0.21,461.291909,50.1124,{"date":736,"open":737,"high":737,"low":738,"close":739,"change":740,"percent_change":468,"volume":741,"transactions":742,"vwap":743},"2026-07-13",50.195,49.9,50.1002,0.1762,1744.224,205,50.1518,{"date":745,"open":746,"high":746,"low":747,"close":748,"change":749,"percent_change":21,"volume":750,"transactions":9,"vwap":748},"2026-07-10",50.3,49.53,49.924,0.274,700,{"date":752,"open":693,"high":693,"low":753,"close":754,"change":755,"percent_change":546,"volume":756,"transactions":9,"vwap":754},"2026-07-09",49.61,49.65,0.054,1800,{"date":758,"open":759,"high":759,"low":760,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-08",50.42,49.596,-1.126,-2.22,1600,{"date":765,"open":766,"high":766,"low":767,"close":767,"change":768,"percent_change":121,"volume":769,"transactions":9,"vwap":767},"2026-07-07",50.92,50.722,0.453,5900,{"date":771,"open":772,"high":772,"low":773,"close":773,"change":612,"percent_change":774,"volume":775,"transactions":9,"vwap":773},"2026-07-06",50.89,50.269,-0.56,800,{"date":777,"open":778,"high":779,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-02",50.428,50.554,0.155,0.31,400,{"date":784,"open":639,"high":639,"low":785,"close":785,"change":755,"percent_change":546,"volume":786,"transactions":9,"vwap":785},"2026-07-01",50.399,1200,{"date":788,"open":590,"high":789,"low":790,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-06-30",50.57,50.345,-0.431,-0.85,1500,{"date":795,"open":796,"high":796,"low":797,"close":798,"change":799,"percent_change":502,"volume":800,"transactions":9,"vwap":798},"2026-06-29",51.38,50.49,50.776,-0.219,5200,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":604,"percent_change":807,"volume":808,"transactions":9,"vwap":806},"2026-06-26",50.75,51.055,50.74,50.995,0.99,6400,{"date":810,"open":811,"high":811,"low":811,"close":811,"change":812,"percent_change":813,"volume":750,"transactions":9,"vwap":811},"2026-06-25",50.495,0.149,0.3,{"date":815,"open":668,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-24",50.41,50.14,50.346,0.026,0.05,2300,{"date":823,"open":447,"high":824,"low":447,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-23",50.34,50.32,0.506,1.02,1100,{"date":830,"open":831,"high":832,"low":831,"close":832,"change":833,"percent_change":834,"volume":775,"transactions":9,"vwap":832},"2026-06-22",49.62,49.814,0.534,1.08,{"date":836,"open":747,"high":837,"low":838,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-18",49.76,49.28,-0.155,-0.31,6200,{"date":843,"open":509,"high":509,"low":509,"close":509,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":509},"2026-06-17",-0.82,-1.63,500,{"date":848,"open":746,"high":746,"low":849,"close":849,"change":850,"percent_change":851,"volume":750,"transactions":9,"vwap":849},"2026-06-16",50.255,0.061,0.12,{"date":853,"open":854,"high":854,"low":855,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-15",50.48,50.194,-0.275,-0.54,600,{"date":860,"open":861,"high":862,"low":861,"close":863,"change":864,"percent_change":865,"volume":750,"transactions":9,"vwap":863},"2026-06-12",50.35,50.769,50.469,0.269,0.54,{"date":867,"open":610,"high":610,"low":868,"close":869,"change":870,"percent_change":871,"volume":793,"transactions":9,"vwap":869},"2026-06-11",50.035,50.2,-0.036,-0.07,{"date":873,"open":746,"high":874,"low":875,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-10",50.36,50.236,-0.092,-0.18,900,{"date":880,"open":881,"high":882,"low":881,"close":883,"change":884,"percent_change":885,"volume":878,"transactions":9,"vwap":883},"2026-06-09",50.235,50.4,50.328,0.583,1.17,{"date":887,"open":668,"high":668,"low":888,"close":888,"change":889,"percent_change":890,"volume":846,"transactions":9,"vwap":888},"2026-06-08",49.745,-0.451,-0.9,{"date":892,"open":619,"high":759,"low":893,"close":893,"change":894,"percent_change":305,"volume":786,"transactions":9,"vwap":893},"2026-06-05",50.196,0.141,{"date":896,"open":897,"high":719,"low":897,"close":719,"change":388,"percent_change":898,"volume":899,"transactions":9,"vwap":719},"2026-06-04",49.45,1.46,4200,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":828,"transactions":9,"vwap":905},"2026-06-03",49.24,49.52,49.040001,49.335,-0.133,-0.27,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":106,"volume":878,"transactions":9,"vwap":913},"2026-06-02",49.4,49.49,49.345,49.468,0.118,{"date":916,"open":917,"high":917,"low":918,"close":918,"change":919,"percent_change":920,"volume":763,"transactions":9,"vwap":918},"2026-06-01",49.64,49.35,-0.606,-1.21,{"date":922,"open":684,"high":684,"low":923,"close":923,"change":924,"percent_change":170,"volume":846,"transactions":9,"vwap":923},"2026-05-29",49.956,-0.359,{"date":926,"open":927,"high":927,"low":927,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-05-28",50.315,0.085,0.17,100,{"date":932,"open":933,"high":933,"low":934,"close":934,"change":935,"percent_change":255,"volume":858,"transactions":9,"vwap":934},"2026-05-27",50.505,50.23,-0.175,{"date":937,"open":938,"high":938,"low":861,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-05-26",50.45,50.405,-0.019,-0.04,5400,{"date":944,"open":945,"high":946,"low":945,"close":946,"change":947,"percent_change":106,"volume":948,"transactions":9,"vwap":946},"2026-05-22",50.07,50.424,0.121,2600,{"date":950,"open":951,"high":951,"low":951,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-05-21",50.303,0.067,0.13,300,{"date":956,"open":957,"high":875,"low":621,"close":875,"change":958,"percent_change":959,"volume":174,"transactions":9,"vwap":875},"2026-05-20",50.11,0.562,1.13,{"date":961,"open":831,"high":483,"low":831,"close":962,"change":963,"percent_change":964,"volume":763,"transactions":9,"vwap":962},"2026-05-19",49.674,0.087,0.18,{"date":966,"open":967,"high":968,"low":967,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-05-18",49.26,49.935,49.587,0.387,0.79,1900,{"date":974,"open":427,"high":427,"low":562,"close":562,"change":975,"percent_change":920,"volume":756,"transactions":9,"vwap":562},"2026-05-15",-0.602,{"date":977,"open":978,"high":979,"low":978,"close":979,"change":980,"percent_change":981,"volume":782,"transactions":9,"vwap":979},"2026-05-14",49.72,49.802,-0.238,-0.48,{"date":983,"open":984,"high":984,"low":985,"close":985,"change":986,"percent_change":218,"volume":954,"transactions":9,"vwap":985},"2026-05-13",50.049999,50.040001,-0.372,{"date":988,"open":989,"high":989,"low":989,"close":989,"change":990,"percent_change":991,"volume":930,"transactions":9,"vwap":989},"2026-05-12",50.412,0.011,0.02,{"date":993,"open":938,"high":938,"low":934,"close":994,"change":995,"percent_change":991,"volume":775,"transactions":9,"vwap":994},"2026-05-11",50.401,0.009,{"date":997,"open":998,"high":639,"low":999,"close":999,"change":1000,"percent_change":305,"volume":174,"transactions":9,"vwap":999},"2026-05-08",50.44,50.392,0.139,{"date":1002,"open":1003,"high":998,"low":1004,"close":1004,"change":1005,"percent_change":1006,"volume":750,"transactions":9,"vwap":1004},"2026-05-07",50.26,50.253,-0.127,-0.25,{"date":1008,"open":1009,"high":1010,"low":620,"close":620,"change":409,"percent_change":1011,"volume":972,"transactions":9,"vwap":620},"2026-05-06",50.51,50.77,-1.25,{"date":1013,"open":1014,"high":1015,"low":1014,"close":1015,"change":1016,"percent_change":971,"volume":1017,"transactions":9,"vwap":1015},"2026-05-05",50.82,51.02,0.401,6800,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":275,"volume":775,"transactions":9,"vwap":1023},"2026-05-04",50.71,50.73,50.565,50.619,-0.013,{"date":1026,"open":1027,"high":640,"low":659,"close":1028,"change":1029,"percent_change":72,"volume":1030,"transactions":9,"vwap":1028},"2026-05-01",50.795,50.632,-0.26,3200,{"date":1032,"open":1033,"high":1033,"low":1033,"close":1033,"change":1034,"percent_change":1035,"volume":930,"transactions":9,"vwap":1033},"2026-04-30",50.892,0.404,0.8,{"date":1037,"open":1038,"high":1038,"low":1038,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-04-29",50.488,-0.174,-0.34,200,{"date":1043,"open":998,"high":1010,"low":998,"close":1044,"change":1045,"percent_change":1046,"volume":858,"transactions":9,"vwap":1044},"2026-04-28",50.662,0.465,0.93,{"date":1048,"open":1049,"high":1049,"low":1049,"close":1049,"change":1050,"percent_change":334,"volume":1041,"transactions":9,"vwap":1049},"2026-04-27",50.197,-0.239,{"date":1052,"open":1053,"high":1053,"low":1053,"close":1053,"change":1054,"percent_change":1029,"volume":1041,"transactions":9,"vwap":1053},"2026-04-24",50.436,-0.129,{"date":1056,"open":659,"high":1022,"low":659,"close":1022,"change":1057,"percent_change":1058,"volume":1041,"transactions":9,"vwap":1022},"2026-04-23",0.477,0.95,{"date":1060,"open":849,"high":849,"low":447,"close":1061,"change":1062,"percent_change":1063,"volume":174,"transactions":9,"vwap":1061},"2026-04-22",50.088001,-0.383,-0.76,{"date":1065,"open":1066,"high":1066,"low":1003,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-04-21",51.45,50.471,-0.635,-1.24,1700,{"date":1072,"open":1073,"high":1074,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":948,"transactions":9,"vwap":1074},"2026-04-20",50.78,51.106,0.323,0.64,{"date":1078,"open":1079,"high":1079,"low":1079,"close":1079,"change":1080,"percent_change":1081,"volume":782,"transactions":9,"vwap":1079},"2026-04-17",50.783,0.676,1.35,{"date":1083,"open":1084,"high":1084,"low":1084,"close":1084,"change":1085,"percent_change":520,"volume":930,"transactions":9,"vwap":1084},"2026-04-16",50.107,0.182,{"date":1087,"open":1088,"high":1089,"low":1090,"close":591,"change":1091,"percent_change":732,"volume":1092,"transactions":9,"vwap":591},"2026-04-15",49.91,50.049,49.88,-0.104,3700,{"date":1094,"open":1095,"high":1095,"low":1095,"close":1095,"change":1096,"percent_change":1097,"volume":1041,"transactions":9,"vwap":1095},"2026-04-14",50.028999,0.298,0.6,{"date":1099,"open":427,"high":1100,"low":427,"close":1100,"change":1101,"percent_change":781,"volume":1102,"transactions":9,"vwap":1100},"2026-04-13",49.731,0.154,2400,{"date":1104,"open":491,"high":491,"low":1105,"close":1106,"change":1107,"percent_change":58,"volume":846,"transactions":9,"vwap":1106},"2026-04-10",49.48,49.577,0.223,{"date":1109,"open":918,"high":1110,"low":1111,"close":1110,"change":1112,"percent_change":1113,"volume":174,"transactions":9,"vwap":1110},"2026-04-09",49.354,49.3,-0.117,-0.24,{"date":1115,"open":1116,"high":1116,"low":427,"close":1117,"change":1118,"percent_change":106,"volume":1102,"transactions":9,"vwap":1117},"2026-04-08",49.83,49.471,0.119,{"date":1120,"open":1121,"high":897,"low":1121,"close":1122,"change":990,"percent_change":991,"volume":756,"transactions":9,"vwap":1122},"2026-04-07",49.275,49.352,{"date":1124,"open":1125,"high":912,"low":1125,"close":1126,"change":947,"percent_change":1127,"volume":878,"transactions":9,"vwap":1126},"2026-04-06",48.91,49.341,0.25,{"date":1129,"open":1130,"high":1131,"low":1130,"close":1131,"change":1076,"percent_change":1132,"volume":782,"transactions":9,"vwap":1131},"2026-04-02",48.88,49.22,1.32,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":813,"volume":1140,"transactions":9,"vwap":1138},"2026-04-01",48.72,48.76,48.44,48.58,0.143,3800,{"date":1142,"open":368,"high":1143,"low":1144,"close":1143,"change":1145,"percent_change":1146,"volume":1102,"transactions":9,"vwap":1143},"2026-03-31",48.437,47.92,0.598,1.25,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1151,"change":1152,"percent_change":941,"volume":828,"transactions":9,"vwap":1151},"2026-03-30",48.225,48.3,47.839,-0.021,{"date":1154,"open":1155,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":844,"volume":972,"transactions":9,"vwap":1157},"2026-03-27",48.080002,47.67,47.86,-0.395,{"date":1160,"open":1161,"high":1161,"low":367,"close":1162,"change":1163,"percent_change":1164,"volume":808,"transactions":9,"vwap":1162},"2026-03-26",48.49,48.255,0.047,0.1,{"date":1166,"open":1167,"high":1167,"low":1168,"close":1168,"change":1169,"percent_change":1170,"volume":828,"transactions":9,"vwap":1168},"2026-03-25",48.33,48.208,-0.053,-0.11,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1175,"change":1176,"percent_change":1177,"volume":750,"transactions":9,"vwap":1175},"2026-03-24",48.59,48.685,48.261,-0.366,-0.75,{"date":1179,"open":1180,"high":1180,"low":1181,"close":1181,"change":1085,"percent_change":1182,"volume":846,"transactions":9,"vwap":1181},"2026-03-23",49.025002,48.627,0.38,{"date":1184,"open":1185,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-03-20",49.47,48.38,48.445,-1.135,-2.29,2800,{"date":1192,"open":1193,"high":508,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-03-19",48.97,49.58,-0.33,-0.66,24100,{"date":1199,"open":1088,"high":1088,"low":1088,"close":1088,"change":334,"percent_change":1200,"volume":1041,"transactions":9,"vwap":1088},"2026-03-18",-0.93,{"date":1202,"open":1203,"high":1204,"low":620,"close":620,"change":1205,"percent_change":275,"volume":1206,"transactions":9,"vwap":620},"2026-03-17",50.81,50.87,-0.014,686700,{"date":1208,"open":1209,"high":1209,"low":1210,"close":1210,"change":88,"percent_change":1211,"volume":846,"transactions":9,"vwap":1210},"2026-03-16",50.68,50.394,0.44,{"date":1213,"open":874,"high":1214,"low":1215,"close":1215,"change":1216,"percent_change":929,"volume":775,"transactions":9,"vwap":1215},"2026-03-13",50.425,50.174,0.086,{"date":1218,"open":825,"high":825,"low":1061,"close":1061,"change":1219,"percent_change":1220,"volume":878,"transactions":9,"vwap":1061},"2026-03-12",-0.197,-0.39,{"date":1222,"open":1223,"high":1223,"low":648,"close":648,"change":1224,"percent_change":1225,"volume":174,"transactions":9,"vwap":648},"2026-03-11",50.395,-0.585,-1.15,{"date":1227,"open":1204,"high":1204,"low":1204,"close":1204,"change":1228,"percent_change":1229,"volume":846,"transactions":9,"vwap":1204},"2026-03-10",-0.025,-0.05,{"date":1231,"open":874,"high":1232,"low":824,"close":1233,"change":1234,"percent_change":953,"volume":1235,"transactions":9,"vwap":1233},"2026-03-09",50.905,50.895,0.065,9700,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":763,"transactions":9,"vwap":1241},"2026-03-06",50.623,50.845,50.62,50.83,-0.456,-0.89,{"date":1245,"open":1246,"high":1247,"low":1246,"close":1247,"change":1248,"percent_change":1182,"volume":775,"transactions":9,"vwap":1247},"2026-03-05",51.265,51.286,0.196,{"date":1250,"open":1251,"high":1251,"low":1252,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-03-04",51.54,51.09,-0.983,-1.89,6500,{"date":1257,"open":1258,"high":1258,"low":1258,"close":1258,"change":1259,"percent_change":1260,"volume":846,"transactions":9,"vwap":1258},"2026-03-03",52.073002,-0.402,-0.77,{"date":1262,"open":1263,"high":24,"low":1264,"close":1265,"change":928,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1265},"2026-03-02",52.42,51.2,52.475,0.16,4800,{"date":1269,"open":1270,"high":1271,"low":1270,"close":1271,"change":1211,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1271},"2026-02-27",51.78,52.39,0.85,704700,{"date":1275,"open":1276,"high":1277,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":846,"transactions":9,"vwap":1277},"2026-02-26",51.74,51.95,0.21,0.41,{"date":1281,"open":1282,"high":1276,"low":1251,"close":1276,"change":1283,"percent_change":502,"volume":793,"transactions":9,"vwap":1276},"2026-02-25",51.668,-0.225,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1287,"change":1289,"percent_change":1290,"volume":846,"transactions":9,"vwap":1287},"2026-02-24",51.89,51.965,51.88,0.335,0.65,{"date":1292,"open":1293,"high":1294,"low":1293,"close":1295,"change":1296,"percent_change":1297,"volume":756,"transactions":9,"vwap":1295},"2026-02-23",51.32,51.679,51.63,-0.033,-0.06,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":81,"volume":1070,"transactions":9,"vwap":1303},"2026-02-20",51.75,51.82,51.641,51.663,0.074,{"date":1306,"open":1066,"high":1295,"low":1066,"close":1307,"change":1308,"percent_change":538,"volume":878,"transactions":9,"vwap":1307},"2026-02-19",51.589,0.031,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1313,"change":1314,"percent_change":334,"volume":828,"transactions":9,"vwap":1313},"2026-02-18",51.69,51.71,51.558,-0.242,{"date":1316,"open":1317,"high":1277,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-02-17",51.6,51.49,51.8,0.306,0.59,7700,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-02-13",51.4,51.77,51.36,51.494,0.602,1.18,1300,{"date":1333,"open":1240,"high":1033,"low":1240,"close":1033,"change":1334,"percent_change":199,"volume":782,"transactions":9,"vwap":1033},"2026-02-12",-0.043,{"date":1336,"open":1337,"high":1264,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":821,"transactions":9,"vwap":1339},"2026-02-11",51.19,50.765,50.935,-0.255,-0.5,{"date":1343,"open":1337,"high":1337,"low":1337,"close":1337,"change":1344,"percent_change":1345,"volume":786,"transactions":9,"vwap":1337},"2026-02-10",0.895,1.78,{"date":1347,"open":1348,"high":1349,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":828,"transactions":9,"vwap":1349},"2026-02-09",50.099998,50.295,0.201,0.4,{"date":1353,"open":600,"high":1354,"low":1355,"close":1354,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1354},"2026-02-06",50.094002,49.715,0.852,1.73,1400,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1260,"volume":786,"transactions":9,"vwap":1364},"2026-02-05",49.257,49.419,49.16,49.242,-0.384,{"date":1367,"open":1368,"high":754,"low":747,"close":1369,"change":1370,"percent_change":80,"volume":750,"transactions":9,"vwap":1369},"2026-02-04",49.565,49.626,0.166,{"date":1372,"open":911,"high":911,"low":1373,"close":1374,"change":1375,"percent_change":1376,"volume":1358,"transactions":9,"vwap":1374},"2026-02-03",49.405,49.46,-0.066,-0.13,{"date":1378,"open":903,"high":1090,"low":903,"close":1379,"change":1380,"percent_change":1381,"volume":786,"transactions":9,"vwap":1379},"2026-02-02",49.526,-0.514,-1.03,{"date":1383,"open":1384,"high":984,"low":1385,"close":985,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":985},"2026-01-30",49.78,49.6,0.117,0.23,5300,{"date":1390,"open":1391,"high":1392,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":954,"transactions":9,"vwap":1392},"2026-01-29",49.759,49.923,0.605,1.23,{"date":1396,"open":1369,"high":600,"low":1397,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-01-28",49.318,-0.347,-0.7,3500,{"date":1402,"open":1403,"high":1403,"low":1403,"close":1403,"change":1404,"percent_change":953,"volume":846,"transactions":9,"vwap":1403},"2026-01-27",49.665,0.064,{"date":1406,"open":475,"high":526,"low":475,"close":1407,"change":1408,"percent_change":732,"volume":1409,"transactions":9,"vwap":1407},"2026-01-26",49.601,-0.106,2000,{"date":1411,"open":1412,"high":457,"low":1412,"close":1413,"change":1414,"percent_change":245,"volume":775,"transactions":9,"vwap":1413},"2026-01-23",49.68,49.707,0.098,{"date":1416,"open":457,"high":457,"low":1417,"close":1417,"change":1418,"percent_change":981,"volume":954,"transactions":9,"vwap":1417},"2026-01-22",49.609,-0.237,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":21,"volume":1426,"transactions":9,"vwap":1424},"2026-01-21",49.762,49.98,49.42,49.846,0.271,3000,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1431,"change":1432,"percent_change":1433,"volume":1409,"transactions":9,"vwap":1431},"2026-01-20",49.93,50.16,49.575,-0.87,-1.72,{"date":1435,"open":693,"high":1436,"low":693,"close":1436,"change":1437,"percent_change":1438,"volume":846,"transactions":9,"vwap":1436},"2026-01-16",50.445,0.472,0.94,{"date":1440,"open":1412,"high":957,"low":1412,"close":1441,"change":1442,"percent_change":1443,"volume":775,"transactions":9,"vwap":1441},"2026-01-15",49.973,0.363,0.73,{"date":1445,"open":1446,"high":753,"low":1446,"close":753,"change":1447,"percent_change":44,"volume":878,"transactions":9,"vwap":753},"2026-01-14",48.96,0.235,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1451,"change":1453,"percent_change":1351,"volume":1454,"transactions":9,"vwap":1451},"2026-01-13",49.241,49.375,48.98,0.199,2700,{"date":1456,"open":1457,"high":1457,"low":1457,"close":1457,"change":1458,"percent_change":953,"volume":846,"transactions":9,"vwap":1457},"2026-01-12",49.176,0.066,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":275,"percent_change":1297,"volume":793,"transactions":9,"vwap":1464},"2026-01-09",49.175,49.39,49.095001,49.11,{"date":1466,"open":1467,"high":1461,"low":1467,"close":1468,"change":1057,"percent_change":1469,"volume":786,"transactions":9,"vwap":1468},"2026-01-08",48.84,49.14,0.98,{"date":1471,"open":1472,"high":1472,"low":1472,"close":1472,"change":1473,"percent_change":1474,"volume":782,"transactions":9,"vwap":1472},"2026-01-07",48.663,-0.474,-0.96,{"date":1476,"open":1477,"high":1478,"low":1136,"close":1479,"change":1480,"percent_change":344,"volume":972,"transactions":9,"vwap":1479},"2026-01-06",48.843,49.17,49.137,0.342,{"date":1482,"open":1483,"high":1483,"low":406,"close":1484,"change":1485,"percent_change":1164,"volume":1331,"transactions":9,"vwap":1484},"2026-01-05",48.8,48.795,0.048,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1489,"change":1491,"percent_change":1492,"volume":1331,"transactions":9,"vwap":1489},"2026-01-02",48.63,48.747,48.48,-0.113,-0.23,{"date":1494,"open":1495,"high":1496,"low":1495,"close":1496,"change":624,"percent_change":1497,"volume":1190,"transactions":9,"vwap":1496},"2025-12-31",48.78,48.86,-1.35,{"date":1499,"open":1500,"high":1501,"low":1500,"close":747,"change":1502,"percent_change":1503,"volume":828,"transactions":9,"vwap":747},"2025-12-30",49.386,49.56,0.185,0.37,{"date":1505,"open":1506,"high":1507,"low":1506,"close":912,"change":1508,"percent_change":1509,"volume":828,"transactions":9,"vwap":912},"2025-12-29",49,49.43,0.194,0.39,{"date":1511,"open":1512,"high":1512,"low":1512,"close":1512,"change":1152,"percent_change":941,"volume":930,"transactions":9,"vwap":1512},"2025-12-26",49.151,{"date":1514,"open":1131,"high":1131,"low":1515,"close":1515,"change":1516,"percent_change":1097,"volume":782,"transactions":9,"vwap":1515},"2025-12-24",49.172,0.291,{"date":1518,"open":1519,"high":1520,"low":1519,"close":1520,"change":1521,"percent_change":1376,"volume":1331,"transactions":9,"vwap":1520},"2025-12-23",48.73,48.881,-0.063,{"date":1523,"open":1524,"high":1524,"low":1524,"close":1524,"change":1525,"percent_change":21,"volume":858,"transactions":9,"vwap":1524},"2025-12-22",48.944,0.266,{"date":1527,"open":1528,"high":1528,"low":1529,"close":1529,"change":1530,"percent_change":420,"volume":858,"transactions":9,"vwap":1529},"2025-12-19",48.7,48.678,-0.296,{"date":1532,"open":1533,"high":1533,"low":1533,"close":1533,"change":1534,"percent_change":111,"volume":930,"transactions":9,"vwap":1533},"2025-12-18",48.974,-0.084,{"date":1536,"open":1537,"high":1537,"low":1537,"close":1537,"change":1538,"percent_change":1539,"volume":1041,"transactions":9,"vwap":1537},"2025-12-17",49.057999,0.309,0.63,{"date":1541,"open":1130,"high":1130,"low":1542,"close":1542,"change":1543,"percent_change":1544,"volume":750,"transactions":9,"vwap":1542},"2025-12-16",48.749,-0.305,-0.62,{"date":1546,"open":1547,"high":1548,"low":1547,"close":1548,"change":1549,"percent_change":136,"volume":750,"transactions":9,"vwap":1548},"2025-12-15",48.905,49.054001,0.227,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1554,"change":1555,"percent_change":1556,"volume":1358,"transactions":9,"vwap":1554},"2025-12-12",49.0099983,49.066002,48.827,-0.188,-0.38,{"date":1558,"open":1559,"high":1559,"low":416,"close":1560,"change":1561,"percent_change":37,"volume":174,"transactions":9,"vwap":1560},"2025-12-11",49.195,49.014999,0.285,{"date":1563,"open":1564,"high":1565,"low":1519,"close":1519,"change":1566,"percent_change":1567,"volume":756,"transactions":9,"vwap":1519},"2025-12-10",48.81,48.845,0.211,0.43,{"date":1569,"open":1483,"high":1564,"low":1570,"close":1570,"change":1571,"percent_change":420,"volume":1409,"transactions":9,"vwap":1570},"2025-12-09",48.519,-0.292,{"date":1573,"open":1193,"high":904,"low":1574,"close":1574,"change":1575,"percent_change":1576,"volume":786,"transactions":9,"vwap":1574},"2025-12-08",48.811,-0.321,-0.65,{"date":1578,"open":562,"high":1579,"low":1580,"close":1580,"change":1581,"percent_change":1220,"volume":858,"transactions":9,"vwap":1580},"2025-12-05",49.38,49.132,-0.193,{"date":1583,"open":1584,"high":1584,"low":1584,"close":1584,"change":1404,"percent_change":953,"volume":858,"transactions":9,"vwap":1584},"2025-12-04",49.325,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":1591,"percent_change":1592,"volume":793,"transactions":9,"vwap":1590},"2025-12-03",49.099998,49.41,49.091,49.261,-0.364,-0.73,{"date":1594,"open":754,"high":754,"low":1595,"close":1596,"change":1597,"percent_change":538,"volume":1598,"transactions":9,"vwap":1596},"2025-12-02",49.37,49.625,0.03,3300,{"date":1600,"open":1601,"high":1601,"low":1601,"close":1601,"change":1602,"percent_change":1603,"volume":954,"transactions":9,"vwap":1601},"2025-12-01",49.595,-0.44,-0.88,{"date":1605,"open":1606,"high":685,"low":868,"close":868,"change":1607,"percent_change":1608,"volume":174,"transactions":9,"vwap":868},"2025-11-28",50.172,0.097,0.19,{"date":1610,"open":1611,"high":1612,"low":579,"close":1613,"change":245,"percent_change":1351,"volume":1614,"transactions":9,"vwap":1613},"2025-11-26",49.805,49.97,49.938,2100,{"date":1616,"open":1385,"high":1617,"low":1385,"close":1617,"change":1618,"percent_change":1290,"volume":858,"transactions":9,"vwap":1617},"2025-11-25",49.738,0.321,{"date":1620,"open":1506,"high":911,"low":1506,"close":1621,"change":1622,"percent_change":851,"volume":782,"transactions":9,"vwap":1621},"2025-11-24",49.417,0.058,{"date":1624,"open":1625,"high":1194,"low":1625,"close":1626,"change":1627,"percent_change":529,"volume":1400,"transactions":9,"vwap":1626},"2025-11-21",48.917,49.359,0.619,{"date":1629,"open":1630,"high":1630,"low":1135,"close":1631,"change":1632,"percent_change":451,"volume":786,"transactions":9,"vwap":1631},"2025-11-20",49.226,48.74,-0.076,{"date":1634,"open":1495,"high":1635,"low":1495,"close":1635,"change":1636,"percent_change":696,"volume":1041,"transactions":9,"vwap":1635},"2025-11-19",48.816,-0.226,{"date":1638,"open":1639,"high":1639,"low":1639,"close":1639,"change":1458,"percent_change":953,"volume":1041,"transactions":9,"vwap":1639},"2025-11-18",49.042,{"date":1641,"open":552,"high":552,"low":1642,"close":1642,"change":1643,"percent_change":1474,"volume":828,"transactions":9,"vwap":1642},"2025-11-17",48.976,-0.475,{"date":1645,"open":1111,"high":1374,"low":1111,"close":1646,"change":1647,"percent_change":1648,"volume":174,"transactions":9,"vwap":1646},"2025-11-14",49.451,0.209,0.42,{"date":1650,"open":693,"high":508,"low":1364,"close":1364,"change":1651,"percent_change":1652,"volume":948,"transactions":9,"vwap":1364},"2025-11-13",-0.726,-1.45,{"date":1654,"open":1348,"high":1655,"low":1656,"close":1656,"change":1657,"percent_change":1658,"volume":174,"transactions":9,"vwap":1656},"2025-11-12",50.22,49.968,-0.309,-0.61,{"date":1660,"open":1116,"high":1661,"low":1116,"close":1661,"change":1662,"percent_change":173,"volume":878,"transactions":9,"vwap":1661},"2025-11-11",50.277,0.497,{"date":1664,"open":1665,"high":1384,"low":1666,"close":1384,"change":1667,"percent_change":80,"volume":786,"transactions":9,"vwap":1384},"2025-11-10",49.689,49.36,0.171,{"date":1669,"open":1670,"high":1417,"low":1670,"close":1417,"change":1437,"percent_change":1671,"volume":174,"transactions":9,"vwap":1417},"2025-11-07",49.19,0.96,{"date":1673,"open":1674,"high":1479,"low":1674,"close":1479,"change":1408,"percent_change":1675,"volume":782,"transactions":9,"vwap":1479},"2025-11-06",49.07,-0.22,{"date":1677,"open":562,"high":1678,"low":1193,"close":1678,"change":1679,"percent_change":1603,"volume":763,"transactions":9,"vwap":1678},"2025-11-05",49.243,-0.438,{"date":1681,"open":1588,"high":1682,"low":1588,"close":1682,"change":1683,"percent_change":51,"volume":1409,"transactions":9,"vwap":1682},"2025-11-04",49.681,0.242,{"date":1685,"open":426,"high":1686,"low":426,"close":1687,"change":1688,"percent_change":1063,"volume":1070,"transactions":9,"vwap":1687},"2025-11-03",49.57,49.439,-0.381,{"date":1690,"open":1691,"high":1088,"low":1691,"close":1692,"change":970,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1692},"2025-10-31",49.55,49.82,0.78,9300,{"date":1696,"open":1697,"high":903,"low":1697,"close":1698,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1698},"2025-10-30",49.029999,49.433,0.515,1.05,4300,{"date":1703,"open":903,"high":1704,"low":416,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2025-10-29",49.66,48.918,-1.155,-2.31,7600,{"date":1710,"open":824,"high":824,"low":1711,"close":1711,"change":1712,"percent_change":1713,"volume":821,"transactions":9,"vwap":1711},"2025-10-28",50.073002,-0.729,-1.43,{"date":1715,"open":639,"high":640,"low":639,"close":1716,"change":1717,"percent_change":732,"volume":786,"transactions":9,"vwap":1716},"2025-10-27",50.802,-0.108,{"date":1719,"open":640,"high":1720,"low":1721,"close":640,"change":1722,"percent_change":1279,"volume":948,"transactions":9,"vwap":640},"2025-10-24",51.060001,50.79,0.206,{"date":1724,"open":1725,"high":1726,"low":1725,"close":1726,"change":1296,"percent_change":871,"volume":775,"transactions":9,"vwap":1726},"2025-10-23",50.29,50.704,{"date":1728,"open":659,"high":1073,"low":1729,"close":1730,"change":1731,"percent_change":468,"volume":1267,"transactions":9,"vwap":1730},"2025-10-22",50.528,50.737,0.176,{"date":1733,"open":1734,"high":803,"low":1734,"close":1735,"change":1736,"percent_change":226,"volume":1454,"transactions":9,"vwap":1735},"2025-10-21",50.415,50.561,0.035,{"date":1738,"open":985,"high":1739,"low":985,"close":1739,"change":1740,"percent_change":1539,"volume":782,"transactions":9,"vwap":1739},"2025-10-20",50.526,0.314,{"date":1742,"open":1743,"high":1743,"low":1743,"close":1743,"change":1744,"percent_change":1503,"volume":954,"transactions":9,"vwap":1743},"2025-10-17",50.212,0.183,{"date":1746,"open":817,"high":817,"low":1095,"close":1095,"change":1747,"percent_change":189,"volume":846,"transactions":9,"vwap":1095},"2025-10-16",0.075,{"date":1749,"open":1348,"high":1348,"low":1750,"close":1750,"change":1751,"percent_change":37,"volume":1701,"transactions":9,"vwap":1750},"2025-10-15",49.954,0.289,{"date":1753,"open":1446,"high":1403,"low":1446,"close":1403,"change":1754,"percent_change":1755,"volume":775,"transactions":9,"vwap":1403},"2025-10-14",0.414,0.84,{"date":1757,"open":1758,"high":1759,"low":1758,"close":1759,"change":88,"percent_change":58,"volume":846,"transactions":9,"vwap":1759},"2025-10-13",49.049999,49.251,{"date":1761,"open":1762,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":1766,"volume":948,"transactions":9,"vwap":1764},"2025-10-10",49.692,48.965,49.030998,-0.533,-1.08,{"date":1768,"open":978,"high":978,"low":1769,"close":1769,"change":1770,"percent_change":1771,"volume":972,"transactions":9,"vwap":1769},"2025-10-09",49.564,-0.139,-0.28,{"date":1773,"open":552,"high":1774,"low":552,"close":1774,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1774},"2025-10-08",49.703,-0.555,-1.1,9200,{"date":1779,"open":1780,"high":620,"low":1781,"close":1782,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1782},"2025-10-07",50.15,50.13,50.258,-0.058,-0.12,4400,{"date":1787,"open":825,"high":1788,"low":1789,"close":1790,"change":1791,"percent_change":1792,"volume":828,"transactions":9,"vwap":1790},"2025-10-06",50.43,50.27,50.316,-0.294,-0.58,{"date":1794,"open":657,"high":1795,"low":1796,"close":630,"change":1797,"percent_change":1351,"volume":899,"transactions":9,"vwap":630},"2025-10-03",50.828,50.58,0.202,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":1804,"percent_change":1771,"volume":899,"transactions":9,"vwap":1803},"2025-10-02",50.369,50.65,50.28,50.408,-0.143,{"date":1806,"open":1807,"high":1807,"low":1807,"close":1807,"change":1808,"percent_change":877,"volume":954,"transactions":9,"vwap":1807},"2025-10-01",50.551,-0.089,{"date":1810,"open":797,"high":1811,"low":797,"close":1811,"change":1812,"percent_change":1211,"volume":878,"transactions":9,"vwap":1811},"2025-09-30",50.64,0.222,{"date":1814,"open":854,"high":854,"low":1815,"close":1815,"change":1816,"percent_change":199,"volume":846,"transactions":9,"vwap":1815},"2025-09-29",50.418,-0.041,{"date":1818,"open":1430,"high":659,"low":1430,"close":1819,"change":1820,"percent_change":1821,"volume":878,"transactions":9,"vwap":1819},"2025-09-26",50.459,0.459,0.92,{"date":1823,"open":447,"high":447,"low":447,"close":447,"change":732,"percent_change":1824,"volume":846,"transactions":9,"vwap":447},"2025-09-25",-0.42,{"date":1826,"open":1827,"high":1827,"low":1827,"close":1827,"change":1688,"percent_change":1177,"volume":858,"transactions":9,"vwap":1827},"2025-09-24",50.21,{"date":1829,"open":1830,"high":1831,"low":1830,"close":1831,"change":1832,"percent_change":58,"volume":954,"transactions":9,"vwap":1831},"2025-09-23",50.485,50.591,0.226,{"date":1834,"open":1430,"high":1835,"low":1430,"close":1835,"change":1836,"percent_change":1784,"volume":775,"transactions":9,"vwap":1835},"2025-09-22",50.365,-0.062,{"date":1838,"open":657,"high":657,"low":1839,"close":1839,"change":1840,"percent_change":820,"volume":775,"transactions":9,"vwap":1839},"2025-09-19",50.427,0.027,{"date":1842,"open":882,"high":882,"low":882,"close":882,"change":1622,"percent_change":851,"volume":846,"transactions":9,"vwap":882},"2025-09-18",{"date":1844,"open":854,"high":1845,"low":1846,"close":1846,"change":1847,"percent_change":1848,"volume":786,"transactions":9,"vwap":1846},"2025-09-17",50.5,50.342,0.005,0.01,{"date":1850,"open":1851,"high":1852,"low":1851,"close":1852,"change":1853,"percent_change":1195,"volume":846,"transactions":9,"vwap":1852},"2025-09-16",50.33,50.337,-0.165,{"date":1855,"open":658,"high":658,"low":1856,"close":1856,"change":1376,"percent_change":1029,"volume":1857,"transactions":9,"vwap":1856},"2025-09-15",50.502,2900,{"date":1859,"open":1028,"high":1028,"low":1028,"close":1028,"change":1860,"percent_change":1771,"volume":846,"transactions":9,"vwap":1028},"2025-09-12",-0.144,{"date":1862,"open":863,"high":798,"low":863,"close":798,"change":1863,"percent_change":173,"volume":750,"transactions":9,"vwap":798},"2025-09-11",0.501,{"date":1865,"open":869,"high":1866,"low":869,"close":1866,"change":1867,"percent_change":81,"volume":846,"transactions":9,"vwap":1866},"2025-09-10",50.275,0.072,{"date":1869,"open":1780,"high":1870,"low":1780,"close":1870,"change":1871,"percent_change":189,"volume":782,"transactions":9,"vwap":1870},"2025-09-09",50.203,0.077,{"date":1873,"open":1874,"high":1875,"low":1088,"close":1875,"change":1876,"percent_change":1006,"volume":1877,"transactions":9,"vwap":1875},"2025-09-08",50.0099983,50.126,-0.126,4100,{"date":1879,"open":998,"high":1880,"low":1881,"close":1881,"change":1882,"percent_change":1883,"volume":775,"transactions":9,"vwap":1881},"2025-09-05",50.59,50.252,0.307,0.61,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1887,"change":1889,"percent_change":95,"volume":1890,"transactions":9,"vwap":1887},"2025-09-04",49.92,49.945,49.74,0.252,3400,{"date":1892,"open":1893,"high":600,"low":1894,"close":1894,"change":1895,"percent_change":1497,"volume":1070,"transactions":9,"vwap":1894},"2025-09-03",49.741,49.693,-0.68,{"date":1897,"open":1209,"high":1209,"low":1898,"close":1899,"change":1900,"percent_change":440,"volume":1901,"transactions":9,"vwap":1899},"2025-09-02",50.186,50.373,-0.502,10700,{"date":1903,"open":1904,"high":1904,"low":1904,"close":1904,"change":1905,"percent_change":1567,"volume":954,"transactions":9,"vwap":1904},"2025-08-29",50.875,0.217,{"date":1907,"open":1908,"high":1909,"low":1908,"close":1909,"change":732,"percent_change":1910,"volume":775,"transactions":9,"vwap":1909},"2025-08-28",50.626,50.658,-0.41,{"date":1912,"open":1204,"high":1913,"low":1880,"close":1914,"change":1915,"percent_change":1539,"volume":763,"transactions":9,"vwap":1914},"2025-08-27",50.955,50.868,0.318,{"date":1917,"open":1918,"high":1918,"low":659,"close":659,"change":1919,"percent_change":371,"volume":954,"transactions":9,"vwap":659},"2025-08-26",50.7,-0.074,{"date":1921,"open":1918,"high":1918,"low":797,"close":1922,"change":1923,"percent_change":1824,"volume":174,"transactions":9,"vwap":1922},"2025-08-25",50.624,-0.212,{"date":1925,"open":1926,"high":1926,"low":1927,"close":1927,"change":1928,"percent_change":1929,"volume":782,"transactions":9,"vwap":1927},"2025-08-22",51.029999,50.836,0.654,1.3,{"date":1931,"open":816,"high":816,"low":1932,"close":1932,"change":1933,"percent_change":696,"volume":782,"transactions":9,"vwap":1932},"2025-08-21",50.182,-0.232,{"date":1935,"open":1845,"high":1845,"low":1936,"close":1936,"change":81,"percent_change":305,"volume":782,"transactions":9,"vwap":1936},"2025-08-20",50.414,{"date":1938,"open":1851,"high":1939,"low":447,"close":1940,"change":1941,"percent_change":1942,"volume":1358,"transactions":9,"vwap":1940},"2025-08-19",50.39,50.274,0.482,0.97,{"date":1944,"open":1945,"high":1946,"low":1945,"close":1946,"change":1947,"percent_change":1895,"volume":846,"transactions":9,"vwap":1946},"2025-08-18",49.71,49.792,-0.342,{"date":1949,"open":1950,"high":1950,"low":1950,"close":1950,"change":1951,"percent_change":1503,"volume":1041,"transactions":9,"vwap":1950},"2025-08-15",50.134,0.186,{"date":1953,"open":1954,"high":1954,"low":1954,"close":1954,"change":1955,"percent_change":72,"volume":782,"transactions":9,"vwap":1954},"2025-08-14",49.948,-0.257,{"date":1957,"open":1090,"high":685,"low":1384,"close":685,"change":1958,"percent_change":1035,"volume":775,"transactions":9,"vwap":685},"2025-08-13",0.399,{"date":1960,"open":552,"high":1961,"low":552,"close":1961,"change":1962,"percent_change":594,"volume":763,"transactions":9,"vwap":1961},"2025-08-12",49.806,0.129,{"date":1964,"open":600,"high":1965,"low":753,"close":1966,"change":1967,"percent_change":1341,"volume":972,"transactions":9,"vwap":1966},"2025-08-11",49.85,49.677,-0.248,{"date":1969,"open":1970,"high":1789,"low":738,"close":591,"change":1971,"percent_change":857,"volume":786,"transactions":9,"vwap":591},"2025-08-08",50.12,-0.273,{"date":1973,"open":684,"high":632,"low":684,"close":1974,"change":1975,"percent_change":1976,"volume":750,"transactions":9,"vwap":1974},"2025-08-07",50.198,0.043,0.09,{"date":1978,"open":854,"high":854,"low":1979,"close":1979,"change":1980,"percent_change":1981,"volume":1409,"transactions":9,"vwap":1979},"2025-08-06",50.155,-0.962,-1.88,{"date":1983,"open":1014,"high":1984,"low":1021,"close":1985,"change":1986,"percent_change":1755,"volume":1987,"transactions":9,"vwap":1985},"2025-08-05",51.12,51.117,0.426,6700,{"date":1989,"open":1990,"high":1990,"low":1991,"close":1991,"change":851,"percent_change":106,"volume":750,"transactions":9,"vwap":1991},"2025-08-04",50.748,50.691,{"date":1993,"open":803,"high":803,"low":1994,"close":1994,"change":1995,"percent_change":255,"volume":750,"transactions":9,"vwap":1994},"2025-08-01",50.571,-0.178,{"date":1997,"open":1998,"high":1998,"low":1999,"close":1999,"change":2000,"percent_change":2001,"volume":756,"transactions":9,"vwap":1999},"2025-07-31",51.314,50.749,-0.825,-1.6,{"date":2003,"open":2004,"high":2004,"low":2005,"close":2005,"change":2006,"percent_change":2007,"volume":858,"transactions":9,"vwap":2005},"2025-07-30",52.32,51.574,-0.751,-1.44,{"date":2009,"open":2010,"high":2011,"low":2010,"close":2011,"change":2012,"percent_change":2013,"volume":954,"transactions":9,"vwap":2011},"2025-07-29",52.21,52.325,0.666,1.29,{"date":2015,"open":2016,"high":2016,"low":2017,"close":2017,"change":2018,"percent_change":1474,"volume":775,"transactions":9,"vwap":2017},"2025-07-28",52.49,51.659,-0.503,{"date":2020,"open":2021,"high":2021,"low":2022,"close":2022,"change":2023,"percent_change":2024,"volume":782,"transactions":9,"vwap":2022},"2025-07-25",52.28,52.162,-0.046,-0.09,{"date":2026,"open":2027,"high":2028,"low":2027,"close":2029,"change":2030,"percent_change":2031,"volume":846,"transactions":9,"vwap":2029},"2025-07-24",52.029999,52.37,52.208,-0.052,-0.1,{"date":2033,"open":2034,"high":2035,"low":2034,"close":2036,"change":2037,"percent_change":2038,"volume":858,"transactions":9,"vwap":2036},"2025-07-23",52.046001,52.31,52.26,-0.009,-0.02,{"date":2040,"open":2041,"high":2042,"low":2041,"close":2042,"change":2043,"percent_change":2044,"volume":878,"transactions":9,"vwap":2042},"2025-07-22",52.080002,52.269,0.341,0.66,{"date":2046,"open":2047,"high":2048,"low":2047,"close":2049,"change":1404,"percent_change":851,"volume":2050,"transactions":9,"vwap":2049},"2025-07-21",51.745,52.07,51.928,3900,{"date":2052,"open":2053,"high":2053,"low":2053,"close":2053,"change":2054,"percent_change":2055,"volume":954,"transactions":9,"vwap":2053},"2025-07-18",51.864,0.168,0.32,{"date":2057,"open":2058,"high":2058,"low":2058,"close":2058,"change":2059,"percent_change":2060,"volume":1041,"transactions":9,"vwap":2058},"2025-07-17",51.696,0.138,0.27,{"date":2062,"open":1317,"high":2063,"low":1325,"close":1313,"change":2064,"percent_change":1443,"volume":750,"transactions":9,"vwap":1313},"2025-07-16",51.64,0.373,{"date":2066,"open":2067,"high":2067,"low":2068,"close":2068,"change":2069,"percent_change":2070,"volume":858,"transactions":9,"vwap":2068},"2025-07-15",51.24,51.185,-0.577,-1.11,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":2077,"percent_change":305,"volume":786,"transactions":9,"vwap":2076},"2025-07-14",51.7,51.91,51.52,51.762,0.142,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2081,"change":1229,"percent_change":2031,"volume":1426,"transactions":9,"vwap":2081},"2025-07-11",51.14,51.62,51.11,{"date":2084,"open":2085,"high":2085,"low":2085,"close":2085,"change":546,"percent_change":1278,"volume":930,"transactions":9,"vwap":2085},"2025-07-10",51.67,{"date":2087,"open":1286,"high":1286,"low":2088,"close":2088,"change":538,"percent_change":851,"volume":846,"transactions":9,"vwap":2088},"2025-07-09",51.56,{"date":2090,"open":1325,"high":2091,"low":1325,"close":2091,"change":545,"percent_change":546,"volume":782,"transactions":9,"vwap":2091},"2025-07-08",51.5,{"date":2093,"open":796,"high":2094,"low":796,"close":2094,"change":2095,"percent_change":218,"volume":782,"transactions":9,"vwap":2094},"2025-07-07",51.445,-0.386,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":2102,"percent_change":468,"volume":821,"transactions":9,"vwap":2101},"2025-07-03",51.645,51.86,51.44,51.831,0.181,{"date":2104,"open":2100,"high":2105,"low":2106,"close":2105,"change":2107,"percent_change":2108,"volume":1890,"transactions":9,"vwap":2105},"2025-07-02",51.65,51.21,-0.496,-0.95,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":2115,"percent_change":1211,"volume":1857,"transactions":9,"vwap":2114},"2025-07-01",52.24,52.35,52,52.146,0.229,{"date":2117,"open":2118,"high":2118,"low":2118,"close":2118,"change":1608,"percent_change":1503,"volume":846,"transactions":9,"vwap":2118},"2025-06-30",51.917,{"date":2120,"open":2121,"high":2121,"low":2121,"close":2121,"change":952,"percent_change":953,"volume":930,"transactions":9,"vwap":2121},"2025-06-27",51.727,{"date":2123,"open":2124,"high":2125,"low":2124,"close":2125,"change":2126,"percent_change":2127,"volume":858,"transactions":9,"vwap":2125},"2025-06-26",51.597,51.66,-0.004,-0.01,{"date":2129,"open":2027,"high":2027,"low":2130,"close":2130,"change":2131,"percent_change":2132,"volume":846,"transactions":9,"vwap":2130},"2025-06-25",51.664,-0.859,-1.64,{"date":2134,"open":2135,"high":2135,"low":2135,"close":2135,"change":2136,"percent_change":1567,"volume":930,"transactions":9,"vwap":2135},"2025-06-24",52.523,0.224,{"date":2138,"open":2139,"high":2139,"low":2139,"close":2139,"change":2055,"percent_change":2140,"volume":750,"transactions":9,"vwap":2139},"2025-06-23",52.299,0.62,{"date":2142,"open":2143,"high":2143,"low":2143,"close":2143,"change":2144,"percent_change":81,"volume":954,"transactions":9,"vwap":2143},"2025-06-20",51.979,0.071,{"date":2146,"open":2147,"high":2147,"low":2147,"close":2147,"change":2148,"percent_change":88,"volume":954,"transactions":9,"vwap":2147},"2025-06-18",51.908,0.115,{"date":2150,"open":2151,"high":2151,"low":2152,"close":2152,"change":2024,"percent_change":111,"volume":1041,"transactions":9,"vwap":2152},"2025-06-17",51.992,51.793,{"date":2154,"open":2155,"high":2156,"low":2155,"close":2156,"change":1508,"percent_change":1182,"volume":174,"transactions":9,"vwap":2156},"2025-06-16",51.72,51.883,{"date":2158,"open":2159,"high":2159,"low":2159,"close":2159,"change":2160,"percent_change":294,"volume":954,"transactions":9,"vwap":2159},"2025-06-13",51.689,-0.357,{"date":2162,"open":2163,"high":2164,"low":2034,"close":2034,"change":1248,"percent_change":1182,"volume":846,"transactions":9,"vwap":2034},"2025-06-12",52.17,52.18,{"date":2166,"open":2167,"high":2167,"low":2167,"close":2167,"change":2168,"percent_change":1910,"volume":1041,"transactions":9,"vwap":2167},"2025-06-11",51.85,-0.213,{"date":2170,"open":2171,"high":2171,"low":2171,"close":2171,"change":2172,"percent_change":101,"volume":954,"transactions":9,"vwap":2171},"2025-06-10",52.063,0.273,{"date":2174,"open":2175,"high":2175,"low":2175,"close":2175,"change":2176,"percent_change":1279,"volume":858,"transactions":9,"vwap":2175},"2025-06-09",51.79,0.214,{"date":2178,"open":2179,"high":2179,"low":2180,"close":2180,"change":894,"percent_change":2060,"volume":1409,"transactions":9,"vwap":2180},"2025-06-06",51.76,51.576,{"date":2182,"open":2183,"high":2183,"low":2183,"close":2183,"change":2184,"percent_change":2185,"volume":1041,"transactions":9,"vwap":2183},"2025-06-05",51.435,-0.191,-0.37,{"date":2187,"open":1277,"high":1277,"low":2067,"close":2188,"change":2189,"percent_change":844,"volume":1409,"transactions":9,"vwap":2188},"2025-06-04",51.626,-0.427,{"date":2191,"open":2073,"high":2192,"low":2073,"close":2193,"change":2194,"percent_change":431,"volume":899,"transactions":9,"vwap":2193},"2025-06-03",52.16,52.053001,-0.156,{"date":2196,"open":2197,"high":2198,"low":2167,"close":2198,"change":2199,"percent_change":964,"volume":750,"transactions":9,"vwap":2198},"2025-06-02",51.871,52.209,0.092,{"date":2201,"open":2143,"high":2202,"low":2074,"close":2202,"change":2203,"percent_change":-6,"volume":775,"transactions":9,"vwap":2202},"2025-05-30",52.117,-0.001,{"date":2205,"open":2206,"high":2207,"low":2206,"close":2207,"change":2208,"percent_change":2209,"volume":954,"transactions":9,"vwap":2207},"2025-05-29",51.55,52.118,0.367,0.71,{"date":2211,"open":2212,"high":2212,"low":2213,"close":2213,"change":2214,"percent_change":236,"volume":954,"transactions":9,"vwap":2213},"2025-05-28",51.895,51.751,-0.072,{"date":2216,"open":2217,"high":2218,"low":2217,"close":2218,"change":2219,"percent_change":2220,"volume":858,"transactions":9,"vwap":2218},"2025-05-27",51.417,51.823,0.627,1.22,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2224,"change":2226,"percent_change":2227,"volume":846,"transactions":9,"vwap":2224},"2025-05-23",51.105,51.196,51.096001,-0.149,-0.29,{"date":2229,"open":2230,"high":2230,"low":2230,"close":2230,"change":2231,"percent_change":2232,"volume":954,"transactions":9,"vwap":2230},"2025-05-22",51.345,-0.325,-0.63,{"date":2234,"open":2091,"high":2085,"low":2091,"close":2085,"change":2235,"percent_change":2236,"volume":782,"transactions":9,"vwap":2085},"2025-05-21",-1.059,-2.01,{"date":2238,"open":2239,"high":2239,"low":2239,"close":2239,"change":2240,"percent_change":1220,"volume":954,"transactions":9,"vwap":2239},"2025-05-20",52.729,-0.206,{"date":2242,"open":2243,"high":176,"low":2244,"close":2245,"change":914,"percent_change":88,"volume":1358,"transactions":9,"vwap":2245},"2025-05-19",53.0099983,52.865,52.935,{"date":2247,"open":2248,"high":2244,"low":2248,"close":2249,"change":2250,"percent_change":2251,"volume":846,"transactions":9,"vwap":2249},"2025-05-16",52.38,52.817,0.422,0.81,{"date":2253,"open":2254,"high":2254,"low":2254,"close":2254,"change":2255,"percent_change":284,"volume":930,"transactions":9,"vwap":2254},"2025-05-15",52.395,0.539,{"date":2257,"open":2258,"high":2259,"low":2258,"close":2259,"change":2260,"percent_change":72,"volume":846,"transactions":9,"vwap":2259},"2025-05-14",51.789,51.856,-0.265,{"date":2262,"open":2263,"high":2263,"low":1288,"close":2264,"change":2265,"percent_change":1592,"volume":793,"transactions":9,"vwap":2264},"2025-05-13",52.19,52.121,-0.382,{"date":2267,"open":2268,"high":2268,"low":2269,"close":2269,"change":2270,"percent_change":732,"volume":782,"transactions":9,"vwap":2269},"2025-05-12",52.67,52.503,-0.109,{"date":2272,"open":2273,"high":2273,"low":2273,"close":2273,"change":1516,"percent_change":495,"volume":1041,"transactions":9,"vwap":2273},"2025-05-09",52.612,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2278,"change":2279,"percent_change":2280,"volume":793,"transactions":9,"vwap":2278},"2025-05-08",52.411,52.45,52.321,-0.211,-0.4,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2285,"change":1308,"percent_change":538,"volume":786,"transactions":9,"vwap":2285},"2025-05-07",52.666,52.72,52.532,{"date":2287,"open":2163,"high":2288,"low":2163,"close":2289,"change":2290,"percent_change":1029,"volume":972,"transactions":9,"vwap":2289},"2025-05-06",52.71,52.501,-0.138,{"date":2292,"open":2293,"high":2294,"low":2293,"close":2295,"change":2296,"percent_change":2038,"volume":1409,"transactions":9,"vwap":2295},"2025-05-05",52.464,52.805,52.639,-0.012,{"date":2298,"open":2299,"high":2299,"low":2300,"close":2300,"change":2301,"percent_change":1272,"volume":858,"transactions":9,"vwap":2300},"2025-05-02",52.735,52.651,0.443,{"date":2303,"open":2304,"high":2305,"low":2304,"close":2029,"change":594,"percent_change":604,"volume":846,"transactions":9,"vwap":2029},"2025-05-01",51.94,52.55,{"date":2307,"open":2308,"high":2309,"low":2308,"close":2309,"change":2310,"percent_change":1539,"volume":793,"transactions":9,"vwap":2309},"2025-04-30",51.215,51.948,0.324,{"date":2312,"open":2313,"high":2313,"low":2313,"close":2313,"change":2314,"percent_change":2314,"volume":782,"transactions":9,"vwap":2313},"2025-04-29",51.624,0,{"date":2316,"open":2317,"high":2313,"low":2317,"close":2313,"change":1941,"percent_change":1438,"volume":782,"transactions":9,"vwap":2313},"2025-04-28",51.095001,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2322,"change":2323,"percent_change":1848,"volume":750,"transactions":9,"vwap":2322},"2025-04-25",51.31,51.33,51.142,0.006,{"date":180,"open":2325,"high":2326,"low":2325,"close":2326,"change":2327,"percent_change":151,"volume":782,"transactions":9,"vwap":2326},51.113,51.136,0.023]