[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RUNN":3,"homepage-market-summary":29,"stock-historical-RUNN":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RUNN","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},"Strategic Trust Running Oak Efficient Growth ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.5599,0.185,"Annual",{"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},33.04,32.98,33.25,32.9819,0.0581,0.18,119939.885119,35.73,31.45,52877.52188559761,37.1,835,{"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,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":44,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":66},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":24,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},31.18,47455,17320957.993285,3.19,"2025-04-24",[183,186,195,206,217,228,239,249,260,270,280,289,300,311,320,331,341,351,360,370,380,389,400,411,422,433,443,454,464,475,486,495,505,515,524,533,542,552,562,572,582,590,598,608,617,627,637,647,657,666,674,683,694,703,713,722,731,741,750,761,769,778,786,795,803,810,818,824,831,840,848,856,865,872,880,887,894,902,909,917,925,932,941,949,957,964,970,977,986,994,1002,1007,1014,1020,1027,1036,1042,1051,1057,1066,1072,1080,1086,1092,1099,1108,1114,1119,1124,1131,1135,1140,1145,1152,1158,1166,1172,1180,1188,1195,1202,1207,1214,1221,1227,1234,1242,1246,1251,1259,1266,1274,1280,1288,1296,1302,1307,1314,1319,1326,1331,1336,1344,1349,1356,1363,1370,1377,1382,1391,1396,1402,1408,1414,1420,1425,1433,1440,1446,1452,1459,1468,1476,1484,1491,1497,1503,1510,1518,1525,1531,1537,1543,1551,1560,1566,1575,1583,1589,1596,1604,1610,1616,1623,1628,1633,1639,1646,1653,1660,1666,1673,1679,1685,1692,1699,1704,1710,1717,1723,1728,1734,1738,1744,1751,1757,1765,1771,1777,1785,1788,1795,1801,1808,1815,1820,1826,1833,1839,1845,1850,1855,1861,1866,1871,1879,1884,1891,1896,1902,1907,1912,1918,1923,1930,1938,1944,1951,1955,1960,1967,1973,1981,1987,1993,1999,2005,2010,2014,2019,2023,2027,2030,2037,2040,2046,2052,2057,2061,2066,2073,2079,2084,2090,2098,2105,2109,2115,2121,2127,2131,2135,2141,2148,2153,2158,2164,2169,2176,2181,2186,2189,2196,2201,2206,2212,2218,2222,2225,2231,2236,2243,2248,2254,2260,2265,2272,2278,2284,2290,2295,2301,2307,2314,2319,2325,2330,2334,2338,2343,2349,2354,2358,2363,2367,2372,2376,2381,2385,2390,2397,2401,2406,2411,2416,2421,2423,2428,2432,2436,2441,2444,2449,2452,2455,2460,2464,2468,2472,2475,2479,2483,2487,2491,2498,2502,2506,2510,2512,2516,2519,2522,2525,2530,2532,2535,2539,2543,2548,2556,2561,2566,2574,2579,2584],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":184,"vwap":185},281,33.0434,{"date":187,"open":188,"high":189,"low":188,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",32.555,33.0591,0.2981,0.91,55981.0799,160,32.8483,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",32.8054,32.88,32.64,32.6838,-0.1472,-0.45,70800.69309,213,32.7657,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-01",32.81,32.8951,32.6171,32.831,0.3309,1.02,25381.4939,126,32.7739,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-30",32.62,32.7001,32.45,32.5001,-0.0239,-0.07,26743.948961,180,32.5649,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-29",32.565,32.708,32.3801,32.524,-0.126,-0.39,130045.5158,339,32.4211,{"date":240,"open":241,"high":242,"low":221,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-28",32.61,32.7084,32.65,-0.1653,-0.5,33004.6652,153,32.5943,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-25",32.795,33.0099,32.71,32.8153,0.033,0.1,84469.0029,125,32.8314,{"date":261,"open":262,"high":263,"low":264,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-24",33.05,33.165,32.7823,-0.3058,-0.92,13885.0595,134,32.8889,{"date":271,"open":272,"high":273,"low":274,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-23",33.1438,33.2968,33.0881,-0.0819,-0.25,20981.1424,123,33.1954,{"date":281,"open":282,"high":282,"low":262,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-22",33.73,33.17,-0.1099,-0.33,177357.6122,272,33.1892,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-21",33.32,33.3642,33.12,33.2799,0.1283,0.39,14078.162,148,33.2649,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-18",33.2,33.29,33.075,33.1516,-0.1834,-0.55,23124.8622,192,33.1501,{"date":312,"open":282,"high":282,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-17",33.27,33.335,0.0052,0.02,23574.582,218,33.3727,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-16",33.5736,33.67,33.16,33.3298,-0.2819,-0.84,36037.856246,194,33.5444,{"date":332,"open":333,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-15",33.84,33.6035,33.6117,-0.3198,-0.94,29355.2193,231,33.7508,{"date":342,"open":343,"high":344,"low":343,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-14",33.63,33.9499,33.9315,0.4064,1.21,31289.918482,261,33.8595,{"date":352,"open":353,"high":353,"low":354,"close":355,"change":356,"percent_change":191,"volume":357,"transactions":358,"vwap":359},"2026-09-11",33.89,33.3432,33.5251,0.302,17351.437341,169,33.4544,{"date":361,"open":362,"high":363,"low":283,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-10",33.21,33.3899,33.2231,-0.1542,-0.46,39910.5625,185,33.2665,{"date":371,"open":372,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-09",33.61,33.355,33.3773,-0.4915,-1.45,49471.9206,189,33.4917,{"date":381,"open":382,"high":382,"low":383,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-08",34.49,33.8688,-0.7202,-2.08,32078.637149,178,33.9879,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-04",34.56,34.75,34.4,34.589,-0.2301,-0.66,52780.0887,205,34.6092,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-03",34.8,35.04,34.52,34.8191,0.3354,0.97,21403.773965,198,34.7787,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-02",34.5,34.66,34.42,34.4837,0.0192,0.06,22450.961583,173,34.5326,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-09-01",34.77,34.795,34.4301,34.4645,-0.4828,-1.38,33515.8773,200,34.5474,{"date":434,"open":435,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-31",35.051716,34.922,34.9473,-0.2425,-0.69,37560.662063,264,34.9861,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-28",35.22,35.2531,35.065,35.1898,0.1439,0.41,32064.7913,174,35.1541,{"date":455,"open":456,"high":457,"low":456,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-27",34.7596,35.2199,35.0459,-0.1051,-0.3,44704.3755,161,35.1353,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-26",35.1301,35.2599,35.11,35.151,0.1064,0.3,43941.9887,210,35.1773,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-25",35.37,35.4299,35.0368,35.0446,-0.3152,-0.89,214306.9498,267,35.1537,{"date":487,"open":477,"high":488,"low":489,"close":490,"change":491,"percent_change":22,"volume":492,"transactions":493,"vwap":494},"2026-08-24",35.45,35.255,35.3598,0.065,76473.9027,245,35.3545,{"date":496,"open":497,"high":498,"low":497,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-21",35.06,35.35,35.2948,0.2495,0.71,38223.214472,193,35.2521,{"date":506,"open":507,"high":508,"low":507,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-20",35.029,35.3698,35.0453,-0.2607,-0.74,53768.6463,282,35.2256,{"date":516,"open":517,"high":518,"low":517,"close":519,"change":520,"percent_change":347,"volume":521,"transactions":522,"vwap":523},"2026-08-19",34.89,35.5263,35.306,0.4238,46478.2363,499,35.3878,{"date":525,"open":517,"high":526,"low":527,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-18",35.2099,34.8822,-0.0075,-0.02,55990.7744,217,35.0956,{"date":534,"open":535,"high":535,"low":536,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-17",35.15,34.8897,-0.4983,-1.41,42149.9519,188,35.0585,{"date":543,"open":544,"high":545,"low":498,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-14",35.4436,35.487,35.388,-0.1405,-0.4,22912.7179,140,35.43,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":126,"volume":559,"transactions":560,"vwap":561},"2026-08-13",35.52,35.57,35.1305,35.5285,0.1653,13361.9505,129,35.3325,{"date":563,"open":564,"high":551,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-12",35.42,35.1105,35.3632,-0.1095,-0.31,26340.291,152,35.338,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":151,"volume":579,"transactions":580,"vwap":581},"2026-08-11",35.49,35.6184,35.4501,35.4727,0.0127,54183.22,181,35.5326,{"date":583,"open":445,"high":584,"low":445,"close":585,"change":586,"percent_change":296,"volume":587,"transactions":588,"vwap":589},"2026-08-10",35.48,35.46,0.138,24001.219,159,35.4074,{"date":591,"open":445,"high":551,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":258,"vwap":597},"2026-08-07",35.07,35.322,0.2952,0.84,22591.30818,35.2998,{"date":599,"open":600,"high":601,"low":600,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-06",34.59,35.08,35.0268,0.0953,0.27,73568.384264,133,34.9967,{"date":609,"open":24,"high":24,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-05",34.81,34.9315,-0.203,-0.58,58811.0655,138,34.9476,{"date":618,"open":619,"high":620,"low":619,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-04",34.53,35.1549,35.1345,0.6076,1.76,49478.1505,137,34.9872,{"date":628,"open":629,"high":630,"low":629,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-08-03",33.98,34.63,34.5269,0.5406,1.59,41143.3145,207,34.4345,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":258,"vwap":646},"2026-07-31",33.83,34.08,33.75,33.9863,0.0439,0.13,30029.0655,33.9823,{"date":648,"open":649,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-30",34.31,33.5519,33.9424,-0.429,-1.25,16607.1065,94,33.828,{"date":658,"open":659,"high":659,"low":660,"close":661,"change":662,"percent_change":366,"volume":663,"transactions":664,"vwap":665},"2026-07-29",34.88,33.01,34.3714,-0.1586,52688.0655,211,34.4973,{"date":667,"open":668,"high":669,"low":668,"close":619,"change":670,"percent_change":671,"volume":672,"transactions":204,"vwap":673},"2026-07-28",33.35,34.57,0.8343,2.48,41819.1515,34.3739,{"date":675,"open":17,"high":676,"low":17,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-27",33.7399,33.6957,0.5212,1.57,39620.0415,135,33.6541,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-24",32.951816,33.3,32.91,33.1745,0.5045,1.54,37401.9435,229,33.1821,{"date":695,"open":696,"high":208,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":462,"vwap":702},"2026-07-23",32.77,32.5316,32.67,0.07,0.21,26789.4655,32.6396,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":358,"vwap":712},"2026-07-22",32.66,32.6922,32.54,32.6,-0.1561,-0.48,26962.5755,32.6374,{"date":714,"open":715,"high":715,"low":716,"close":717,"change":718,"percent_change":337,"volume":719,"transactions":720,"vwap":721},"2026-07-21",32.99,32.74,32.7561,-0.3108,49836.4811,179,32.8131,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":710,"volume":729,"transactions":409,"vwap":730},"2026-07-20",33.045,33.205,32.9401,33.0669,-0.1589,1676584.0812,33.0108,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":482,"volume":738,"transactions":739,"vwap":740},"2026-07-17",33.36,33.71,33.1702,33.2258,-0.2983,64828.4862,168,33.2193,{"date":742,"open":743,"high":744,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":748,"vwap":749},"2026-07-16",32.93,33.5241,0.5906,1.79,44588.6512,124,33.3771,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":759,"vwap":760},"2026-07-15",33.06,33.1944,32.8902,32.9335,-0.025,-0.08,44026.82207,118,32.9882,{"date":762,"open":283,"high":283,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":503,"vwap":768},"2026-07-14",32.89,32.9585,-0.3452,-1.04,61879.0272,32.9568,{"date":770,"open":733,"high":733,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":776,"vwap":777},"2026-07-13",33.19,33.3037,0.2587,0.78,48427.9562,186,33.2555,{"date":779,"open":780,"high":781,"low":780,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-10",32.86,33.14,33.044998,0.087,0.26,75400,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-09",32.809,33.0099983,32.8,32.958,0.142,0.43,55300,{"date":796,"open":797,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-08",33.049999,32.72,32.816,-0.501,-1.5,27200,{"date":804,"open":668,"high":805,"low":806,"close":807,"change":808,"percent_change":81,"volume":809,"transactions":9,"vwap":807},"2026-07-07",33.39,33.222,33.317,0.045,17300,{"date":811,"open":812,"high":668,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-06",33.33,33,33.272,0.002,0.01,18800,{"date":819,"open":813,"high":686,"low":820,"close":313,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":313},"2026-07-02",32.913,0.568,1.74,26600,{"date":825,"open":826,"high":813,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-07-01",32.39,32.702,0.306,0.94,140400,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-30",32.255,32.418,32.19,32.396,0.118,0.37,48700,{"date":841,"open":842,"high":241,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-29",32.55,32.18,32.278,-0.199,-0.61,48800,{"date":849,"open":850,"high":851,"low":850,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-26",31.99,32.5,32.477,0.429,1.34,322000,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-25",32.35,32.585,32.021,32.048,-0.064,-0.2,18600,{"date":866,"open":867,"high":868,"low":867,"close":869,"change":870,"percent_change":141,"volume":871,"transactions":9,"vwap":869},"2026-06-24",32.049999,32.3,32.112,0.338,23100,{"date":873,"open":874,"high":875,"low":874,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-23",31.6,31.95,31.774,-0.01,-0.03,62900,{"date":881,"open":882,"high":882,"low":883,"close":884,"change":885,"percent_change":72,"volume":886,"transactions":9,"vwap":884},"2026-06-22",32.040001,31.67,31.784,-0.162,24100,{"date":888,"open":889,"high":889,"low":890,"close":891,"change":892,"percent_change":151,"volume":893,"transactions":9,"vwap":891},"2026-06-18",32.15,31.883,31.946,0.012,22200,{"date":895,"open":896,"high":253,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-17",32.49,31.88,31.934,-0.652,-2,44300,{"date":903,"open":698,"high":253,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-16",32.566,32.586,0.053,0.16,95600,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":863,"volume":916,"transactions":9,"vwap":914},"2026-06-15",32.87,32.979,32.53,32.533,-0.066,52000,{"date":918,"open":919,"high":705,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-12",32.41,32.357,32.599,0.181,0.56,26400,{"date":926,"open":927,"high":842,"low":928,"close":834,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":834},"2026-06-11",32.339,32.11,0.197,0.61,18000,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-10",32.665,32.73,32.195,32.221,-0.502,-1.53,31500,{"date":942,"open":943,"high":780,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-09",32.83,32.34,32.723,0.35,1.08,36900,{"date":950,"open":951,"high":952,"low":858,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-08",32.525,32.575,32.373,-0.192,-0.59,26700,{"date":958,"open":959,"high":959,"low":960,"close":230,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":230},"2026-06-05",33.18,32.443,-0.091,-0.28,33000,{"date":965,"open":966,"high":966,"low":241,"close":967,"change":968,"percent_change":407,"volume":969,"transactions":9,"vwap":967},"2026-06-04",32.926,32.656,0.315,38800,{"date":971,"open":972,"high":972,"low":973,"close":974,"change":975,"percent_change":482,"volume":976,"transactions":9,"vwap":974},"2026-06-03",32.97,32.28,32.341,-0.291,17200,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-06-02",32.76,32.789,32.498,32.632,-0.403,-1.22,29400,{"date":987,"open":988,"high":989,"low":988,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-06-01",32.69,33.11,33.035,0.351,1.07,88400,{"date":995,"open":996,"high":997,"low":996,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-05-29",32.58,32.865,32.684,0.095,0.29,23800,{"date":1003,"open":896,"high":1004,"low":896,"close":1005,"change":783,"percent_change":604,"volume":1006,"transactions":9,"vwap":1005},"2026-05-28",32.713,32.589,169100,{"date":1008,"open":1009,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":568,"volume":1013,"transactions":9,"vwap":1011},"2026-05-27",32.95,32.44,32.502,-0.102,56600,{"date":1015,"open":943,"high":943,"low":913,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-26",32.604,-0.021,-0.06,37900,{"date":1021,"open":1022,"high":1023,"low":1022,"close":1024,"change":1025,"percent_change":191,"volume":1026,"transactions":9,"vwap":1024},"2026-05-22",32.26,32.653,32.625,0.294,54200,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-21",32.23,32.428,32.0099983,32.331,-0.184,-0.57,41600,{"date":1037,"open":1038,"high":1005,"low":1038,"close":1039,"change":1040,"percent_change":158,"volume":1041,"transactions":9,"vwap":1039},"2026-05-20",32.21,32.515,0.178,49700,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-19",32.56,32.645,32.25,32.337,-0.267,-0.82,115100,{"date":1052,"open":1038,"high":1053,"low":928,"close":1016,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1016},"2026-05-18",32.659,0.486,1.51,35200,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-15",32.27,32.38,32.07,32.118,-0.152,-0.47,117000,{"date":1067,"open":843,"high":1068,"low":1069,"close":1059,"change":1070,"percent_change":595,"volume":1071,"transactions":9,"vwap":1059},"2026-05-14",32.37,32.035999,0.268,84800,{"date":1073,"open":1074,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-13",32.17,31.87,32.0019989,-0.452,-1.39,30100,{"date":1081,"open":868,"high":188,"low":868,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-12",32.454,0.028,0.09,44400,{"date":1087,"open":1088,"high":1088,"low":1068,"close":1089,"change":1090,"percent_change":1091,"volume":1001,"transactions":9,"vwap":1089},"2026-05-11",33.09,32.426,-0.23,-0.7,{"date":1093,"open":1094,"high":1095,"low":219,"close":967,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":967},"2026-05-08",32.75,32.79,-0.21,-0.64,47100,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-05-07",32.945,33.119,32.804,32.866,-0.096,-0.29,33600,{"date":1109,"open":1110,"high":1111,"low":790,"close":1112,"change":1113,"percent_change":88,"volume":802,"transactions":9,"vwap":1112},"2026-05-06",33.07,33.13,32.962,0.072,{"date":1115,"open":716,"high":1116,"low":896,"close":763,"change":1117,"percent_change":58,"volume":1118,"transactions":9,"vwap":763},"2026-05-05",32.94,0.148,87600,{"date":1120,"open":743,"high":283,"low":705,"close":1121,"change":1122,"percent_change":171,"volume":1123,"transactions":9,"vwap":1121},"2026-05-04",32.742,-0.233,50300,{"date":1125,"open":771,"high":1126,"low":1101,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-05-01",33.297,32.975,-0.215,-0.65,23500,{"date":1132,"open":943,"high":771,"low":1095,"close":771,"change":1133,"percent_change":1134,"volume":1035,"transactions":9,"vwap":771},"2026-04-30",0.344,1.05,{"date":1136,"open":198,"high":18,"low":716,"close":1137,"change":234,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1137},"2026-04-29",32.846,-0.38,33700,{"date":1141,"open":1142,"high":1142,"low":943,"close":1143,"change":954,"percent_change":613,"volume":1144,"transactions":9,"vwap":1143},"2026-04-28",33.275,32.972,54500,{"date":1146,"open":362,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":316,"volume":1151,"transactions":9,"vwap":1149},"2026-04-27",33.26,33.131,33.164,0.006,126400,{"date":1153,"open":1154,"high":19,"low":1088,"close":1155,"change":1156,"percent_change":1129,"volume":1157,"transactions":9,"vwap":1155},"2026-04-24",33.22,33.158,-0.217,205800,{"date":1159,"open":1160,"high":1161,"low":989,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-04-23",33.315,33.41,33.375,-0.063,-0.19,52900,{"date":1167,"open":1168,"high":1168,"low":668,"close":1169,"change":1170,"percent_change":245,"volume":1171,"transactions":9,"vwap":1169},"2026-04-22",34.16,33.438,-0.167,35900,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1091,"volume":1179,"transactions":9,"vwap":1177},"2026-04-21",33.94,34.099998,33.545,33.605,-0.236,16600,{"date":1181,"open":1182,"high":1174,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-04-20",33.82,33.76,33.841,0.017,0.05,14400,{"date":1189,"open":282,"high":1190,"low":282,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-04-17",34.080002,33.824,0.421,1.26,34100,{"date":1196,"open":1197,"high":1198,"low":733,"close":1199,"change":1200,"percent_change":224,"volume":1201,"transactions":9,"vwap":1199},"2026-04-16",33.48,33.55,33.403,-0.024,51400,{"date":1203,"open":812,"high":1204,"low":303,"close":1205,"change":1185,"percent_change":1186,"volume":1206,"transactions":9,"vwap":1205},"2026-04-15",33.506,33.427,43800,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1161,"change":151,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1161},"2026-04-14",33.46,33.54,33.38,0.12,16900,{"date":1215,"open":798,"high":1216,"low":798,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-04-13",33.4,33.37,0.555,1.69,29000,{"date":1222,"open":789,"high":1088,"low":979,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-04-10",32.815,-0.329,-0.99,24500,{"date":1228,"open":1102,"high":313,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-04-09",32.932,33.144,-0.108,-0.32,14600,{"date":1235,"open":668,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-04-08",33.42,33.155,33.252,0.747,2.3,5600,{"date":1243,"open":851,"high":241,"low":1060,"close":1244,"change":1245,"percent_change":235,"volume":809,"transactions":9,"vwap":1244},"2026-04-07",32.505,-0.127,{"date":1247,"open":1248,"high":982,"low":826,"close":982,"change":586,"percent_change":1249,"volume":1250,"transactions":9,"vwap":982},"2026-04-06",32.42,0.42,21300,{"date":1252,"open":1253,"high":1254,"low":1253,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-04-02",32,32.539,32.494,0.102,0.31,17900,{"date":1260,"open":798,"high":798,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-04-01",32.285,32.392,0.182,0.57,37400,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1038,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1038},"2026-03-31",31.935,32.22,31.659,0.648,2.05,34000,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1084,"percent_change":1000,"volume":1130,"transactions":9,"vwap":1279},"2026-03-30",31.54,31.81,31.47,31.562,{"date":1281,"open":1282,"high":1283,"low":25,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-03-27",31.7,31.86,31.472,-0.531,-1.66,142600,{"date":1289,"open":1290,"high":851,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-03-26",32.166,31.96,32.0029984,-0.302,-0.93,67000,{"date":1297,"open":868,"high":1298,"low":1253,"close":1299,"change":1300,"percent_change":700,"volume":1301,"transactions":9,"vwap":1299},"2026-03-25",32.375,32.305,0.068,21800,{"date":1303,"open":897,"high":826,"low":897,"close":1304,"change":1305,"percent_change":366,"volume":1306,"transactions":9,"vwap":1304},"2026-03-24",32.237,-0.148,28700,{"date":1308,"open":790,"high":1309,"low":1310,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-03-23",32.845,32.385,0.173,0.54,86600,{"date":1315,"open":858,"high":919,"low":889,"close":1316,"change":1317,"percent_change":439,"volume":1318,"transactions":9,"vwap":1316},"2026-03-20",32.212,-0.225,34700,{"date":1320,"open":1321,"high":842,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-03-19",32.09,32.437,0.08,0.25,21200,{"date":1327,"open":996,"high":705,"low":920,"close":920,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":920},"2026-03-18",-0.393,-1.2,60200,{"date":1332,"open":1333,"high":1333,"low":1094,"close":1094,"change":1334,"percent_change":471,"volume":1335,"transactions":9,"vwap":1094},"2026-03-17",33.048,0.098,9300,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":956,"transactions":9,"vwap":1341},"2026-03-16",32.84,32.85,32.501,32.652,0.267,0.82,{"date":1345,"open":253,"high":253,"low":1346,"close":1310,"change":1347,"percent_change":644,"volume":1348,"transactions":9,"vwap":1310},"2026-03-13",32.245,0.042,87000,{"date":1350,"open":687,"high":1101,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-03-12",32.321,32.343,-0.649,-1.97,105000,{"date":1357,"open":324,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":65,"volume":1362,"transactions":9,"vwap":1360},"2026-03-11",33.215,32.92,32.992,-0.239,29600,{"date":1364,"open":343,"high":1365,"low":1154,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-03-10",33.86,33.231,-0.498,-1.48,108000,{"date":1371,"open":1161,"high":641,"low":1372,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-03-09",32.981,33.729,-0.074,-0.22,11100,{"date":1378,"open":372,"high":333,"low":1210,"close":1379,"change":235,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1379},"2026-03-06",33.803,-1.14,23700,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-03-05",34.25,34.492,34.061001,34.193,-0.26,-0.75,21400,{"date":1392,"open":1393,"high":1393,"low":1394,"close":1395,"change":256,"percent_change":1000,"volume":1381,"transactions":9,"vwap":1395},"2026-03-04",34.51,34.19,34.453,{"date":1397,"open":1398,"high":382,"low":1399,"close":1400,"change":1317,"percent_change":1129,"volume":1401,"transactions":9,"vwap":1400},"2026-03-03",33.97,33.741,34.353,24400,{"date":1403,"open":1404,"high":1405,"low":1404,"close":1406,"change":783,"percent_change":1324,"volume":1407,"transactions":9,"vwap":1406},"2026-03-02",34.13,34.69,34.578,51100,{"date":1409,"open":1190,"high":1410,"low":1411,"close":1410,"change":1412,"percent_change":22,"volume":1413,"transactions":9,"vwap":1410},"2026-02-27",34.491,34.07,0.061,11400,{"date":1415,"open":1416,"high":1417,"low":1416,"close":1417,"change":44,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1417},"2026-02-26",33.99,34.43,1.41,32800,{"date":1421,"open":1422,"high":1398,"low":1423,"close":1422,"change":1424,"percent_change":22,"volume":916,"transactions":9,"vwap":1422},"2026-02-25",33.95,33.645,0.062,{"date":1426,"open":1427,"high":1428,"low":1427,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-02-24",33.724,33.975,33.888,0.242,0.72,25100,{"date":1434,"open":1435,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":1368,"volume":1439,"transactions":9,"vwap":1437},"2026-02-23",33.985,33.59,33.646,-0.504,14700,{"date":1441,"open":1442,"high":1443,"low":333,"close":1444,"change":256,"percent_change":1000,"volume":1445,"transactions":9,"vwap":1444},"2026-02-20",34.32,34.399,34.15,25400,{"date":1447,"open":1384,"high":1384,"low":1448,"close":1449,"change":1450,"percent_change":111,"volume":1451,"transactions":9,"vwap":1449},"2026-02-19",33.87,34.049999,-0.058,86200,{"date":1453,"open":1416,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":174,"volume":1458,"transactions":9,"vwap":1456},"2026-02-18",34.149,33.875,34.108,0.337,90900,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-02-17",33.815,33.889,33.57,33.771,-0.046,-0.14,29300,{"date":1469,"open":1470,"high":1471,"low":282,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-02-13",33.74,33.995,33.817,0.273,0.81,17400,{"date":1477,"open":1478,"high":1479,"low":1211,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2026-02-12",34.12,34.33,33.544,-0.701,-2.05,64300,{"date":1485,"open":1486,"high":1486,"low":1394,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-02-11",34.82,34.245,-0.465,-1.34,35000,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1495,"change":1496,"percent_change":366,"volume":963,"transactions":9,"vwap":1495},"2026-02-10",34.76,35,34.71,-0.16,{"date":1498,"open":1499,"high":1499,"low":1500,"close":1501,"change":1090,"percent_change":396,"volume":1502,"transactions":9,"vwap":1501},"2026-02-09",35.12,34.85,34.87,21100,{"date":1504,"open":1505,"high":468,"low":1505,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2026-02-06",34.7,35.099998,0.64,1.86,27500,{"date":1511,"open":1512,"high":1513,"low":1417,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2026-02-05",34.61,34.79,34.46,-0.276,-0.79,96800,{"date":1519,"open":1520,"high":1521,"low":1520,"close":1522,"change":1523,"percent_change":116,"volume":1524,"transactions":9,"vwap":1522},"2026-02-04",34.41,34.869,34.736,0.413,75800,{"date":1526,"open":630,"high":630,"low":1175,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2026-02-03",34.323,-0.364,-1.05,39700,{"date":1532,"open":1533,"high":1534,"low":1533,"close":1534,"change":1535,"percent_change":58,"volume":1536,"transactions":9,"vwap":1534},"2026-02-02",34.48,34.687,0.157,159500,{"date":1538,"open":630,"high":1539,"low":1540,"close":619,"change":1541,"percent_change":296,"volume":1542,"transactions":9,"vwap":619},"2026-01-30",34.9,34.21,0.135,73000,{"date":1544,"open":669,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2026-01-29",34.627,34.09,34.395,-0.041,-0.12,44800,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2026-01-28",34.435,34.55,34.38,34.436,-0.185,-0.53,44500,{"date":1561,"open":1501,"high":1501,"low":391,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2026-01-27",34.621,-0.265,-0.76,28400,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2026-01-26",34.91,34.94,34.721,34.886,0.058,0.17,47000,{"date":1576,"open":1577,"high":1578,"low":1405,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2026-01-23",34.897,34.911,34.828,-0.211,-0.6,42700,{"date":1584,"open":1499,"high":1585,"low":1586,"close":1587,"change":1588,"percent_change":471,"volume":1130,"transactions":9,"vwap":1587},"2026-01-22",35.19,34.98,35.039001,0.105,{"date":1590,"open":649,"high":1591,"low":649,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2026-01-21",35.02,34.934,0.623,1.82,24300,{"date":1597,"open":391,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2026-01-20",34.83,34.27,34.311,-0.727,-2.07,58300,{"date":1605,"open":517,"high":1606,"low":610,"close":1607,"change":1608,"percent_change":22,"volume":1609,"transactions":9,"vwap":1607},"2026-01-16",35.088001,35.037998,0.063,64100,{"date":1611,"open":1500,"high":1612,"low":1486,"close":1613,"change":1614,"percent_change":501,"volume":1615,"transactions":9,"vwap":1613},"2026-01-15",34.995,34.975,0.248,84400,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1619,"change":1621,"percent_change":1257,"volume":1622,"transactions":9,"vwap":1619},"2026-01-14",34.62,34.727,34.54,0.106,42200,{"date":1624,"open":1625,"high":1626,"low":1393,"close":1562,"change":885,"percent_change":1064,"volume":1627,"transactions":9,"vwap":1562},"2026-01-13",34.73,34.86,40900,{"date":1629,"open":600,"high":610,"low":619,"close":1630,"change":1631,"percent_change":644,"volume":1632,"transactions":9,"vwap":1630},"2026-01-12",34.783,0.044,33800,{"date":1634,"open":414,"high":659,"low":1635,"close":1636,"change":1637,"percent_change":450,"volume":1638,"transactions":9,"vwap":1636},"2026-01-09",34.655,34.739,0.141,64400,{"date":1640,"open":1641,"high":1405,"low":1642,"close":1643,"change":870,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1643},"2026-01-08",34.18,34.060001,34.598,0.99,35300,{"date":1647,"open":1648,"high":1648,"low":1540,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2026-01-07",34.68,34.26,-0.315,-0.91,64700,{"date":1654,"open":1655,"high":414,"low":1546,"close":1656,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1656},"2026-01-06",34.14,34.575,0.428,1.25,50000,{"date":1661,"open":1210,"high":1599,"low":1210,"close":1662,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1662},"2026-01-05",34.147,0.649,1.94,49900,{"date":1667,"open":291,"high":1668,"low":1669,"close":1670,"change":1671,"percent_change":126,"volume":1672,"transactions":9,"vwap":1670},"2026-01-02",33.576,33.28,33.498,0.158,290500,{"date":1674,"open":1675,"high":734,"low":1676,"close":1676,"change":1677,"percent_change":1529,"volume":1678,"transactions":9,"vwap":1676},"2025-12-31",33.68,33.34,-0.354,38400,{"date":1680,"open":1478,"high":1478,"low":1681,"close":1682,"change":1683,"percent_change":568,"volume":1684,"transactions":9,"vwap":1682},"2025-12-30",33.65,33.694,-0.105,54000,{"date":1686,"open":1183,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":863,"volume":1691,"transactions":9,"vwap":1689},"2025-12-29",33.93,33.72,33.799,-0.068,46400,{"date":1693,"open":1694,"high":1422,"low":1695,"close":1696,"change":1697,"percent_change":1018,"volume":1698,"transactions":9,"vwap":1696},"2025-12-26",33.825,33.748,33.867,-0.019,19400,{"date":1700,"open":1422,"high":1422,"low":323,"close":1701,"change":1702,"percent_change":296,"volume":1703,"transactions":9,"vwap":1701},"2025-12-24",33.886,0.133,7300,{"date":1705,"open":641,"high":1706,"low":323,"close":1707,"change":1708,"percent_change":1091,"volume":1709,"transactions":9,"vwap":1707},"2025-12-23",33.883,33.753,-0.237,26500,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1416,"change":604,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1416},"2025-12-22",33.9,34.054001,33.767,0.8,35600,{"date":1718,"open":1719,"high":1720,"low":1719,"close":1688,"change":1186,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1688},"2025-12-19",33.56,33.8,0.15,40600,{"date":1724,"open":639,"high":1725,"low":1726,"close":323,"change":877,"percent_change":878,"volume":1727,"transactions":9,"vwap":323},"2025-12-18",33.915,33.58,102600,{"date":1729,"open":1730,"high":1731,"low":1681,"close":1675,"change":1732,"percent_change":1106,"volume":1733,"transactions":9,"vwap":1675},"2025-12-17",33.81,34.040001,-0.098,21700,{"date":1735,"open":1394,"high":1394,"low":1675,"close":1736,"change":1580,"percent_change":1737,"volume":871,"transactions":9,"vwap":1736},"2025-12-16",33.778,-0.62,{"date":1739,"open":1546,"high":1546,"low":1740,"close":1741,"change":1742,"percent_change":907,"volume":1743,"transactions":9,"vwap":1741},"2025-12-15",33.855,33.989,0.055,15300,{"date":1745,"open":1655,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":548,"volume":1750,"transactions":9,"vwap":1748},"2025-12-12",34.2,33.891,33.934,-0.137,124300,{"date":1752,"open":1753,"high":1746,"low":1753,"close":1754,"change":1755,"percent_change":1134,"volume":1756,"transactions":9,"vwap":1754},"2025-12-11",33.77,34.070999,0.353,49500,{"date":1758,"open":1759,"high":1760,"low":1759,"close":1761,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1761},"2025-12-10",33.24,33.805,33.718,0.475,1.43,34500,{"date":1766,"open":291,"high":1767,"low":362,"close":1768,"change":1769,"percent_change":955,"volume":1770,"transactions":9,"vwap":1768},"2025-12-09",33.52,33.243,-0.197,27600,{"date":1772,"open":1773,"high":1773,"low":1774,"close":1775,"change":1776,"percent_change":337,"volume":1250,"transactions":9,"vwap":1775},"2025-12-08",33.78,33.395,33.44,-0.317,{"date":1778,"open":641,"high":1779,"low":1780,"close":1781,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1781},"2025-12-05",33.823,33.66,33.757,0.037,0.11,33400,{"date":1786,"open":1198,"high":641,"low":1198,"close":1688,"change":1787,"percent_change":793,"volume":1419,"transactions":9,"vwap":1688},"2025-12-04",0.146,{"date":1789,"open":1217,"high":1790,"low":733,"close":1791,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1791},"2025-12-03",33.602,33.574,0.311,0.93,29200,{"date":1796,"open":734,"high":734,"low":1797,"close":1798,"change":1799,"percent_change":81,"volume":1800,"transactions":9,"vwap":1798},"2025-12-02",33.159,33.263,0.047,18200,{"date":1802,"open":1803,"high":1804,"low":302,"close":1805,"change":1806,"percent_change":1389,"volume":1807,"transactions":9,"vwap":1805},"2025-12-01",33.47,33.553,33.216,-0.252,147900,{"date":1809,"open":1810,"high":1810,"low":1811,"close":1811,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1811},"2025-11-28",33.515,33.468,0.078,0.23,2400,{"date":1816,"open":733,"high":1817,"low":668,"close":805,"change":1818,"percent_change":907,"volume":1819,"transactions":9,"vwap":805},"2025-11-26",33.49,0.054,16500,{"date":1821,"open":979,"high":805,"low":979,"close":1822,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1822},"2025-11-25",33.336,0.592,1.81,42400,{"date":1827,"open":1359,"high":1359,"low":1828,"close":1829,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1829},"2025-11-24",32.718,32.744,-0.136,-0.41,33500,{"date":1834,"open":1835,"high":1836,"low":1835,"close":198,"change":1837,"percent_change":1838,"volume":1376,"transactions":9,"vwap":198},"2025-11-21",32.36,33.0050011,0.668,2.07,{"date":1840,"open":1841,"high":1842,"low":1074,"close":1316,"change":1843,"percent_change":1294,"volume":1844,"transactions":9,"vwap":1316},"2025-11-20",32.824,33.012001,-0.303,51500,{"date":1846,"open":1847,"high":1847,"low":826,"close":1039,"change":1450,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1039},"2025-11-19",32.78,-0.18,61800,{"date":1851,"open":707,"high":1852,"low":1853,"close":1854,"change":1347,"percent_change":644,"volume":924,"transactions":9,"vwap":1854},"2025-11-18",32.709,32.4,32.573,{"date":1856,"open":911,"high":1857,"low":1858,"close":1859,"change":1860,"percent_change":1329,"volume":1530,"transactions":9,"vwap":1859},"2025-11-17",33.029999,32.51,32.531,-0.396,{"date":1862,"open":789,"high":1088,"low":1863,"close":1864,"change":1865,"percent_change":366,"volume":1001,"transactions":9,"vwap":1864},"2025-11-14",32.885,32.927,-0.151,{"date":1867,"open":313,"high":1216,"low":1868,"close":1868,"change":1869,"percent_change":1870,"volume":1019,"transactions":9,"vwap":1868},"2025-11-13",33.077999,-0.341,-1.02,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":1877,"percent_change":1878,"volume":1832,"transactions":9,"vwap":1876},"2025-11-12",33.45,33.567,33.408,33.419,0.107,0.32,{"date":1880,"open":1881,"high":1211,"low":1881,"close":1882,"change":14,"percent_change":923,"volume":1883,"transactions":9,"vwap":1882},"2025-11-11",33.211,33.312,22000,{"date":1885,"open":1886,"high":283,"low":1887,"close":1888,"change":1889,"percent_change":1257,"volume":1890,"transactions":9,"vwap":1888},"2025-11-10",33.15,32.821,33.127,0.101,17600,{"date":1892,"open":219,"high":797,"low":219,"close":1893,"change":1894,"percent_change":1715,"volume":1895,"transactions":9,"vwap":1893},"2025-11-07",33.026001,0.262,56000,{"date":1897,"open":1116,"high":1898,"low":1899,"close":1900,"change":1708,"percent_change":65,"volume":1901,"transactions":9,"vwap":1900},"2025-11-06",33.025002,32.68,32.764,25300,{"date":1903,"open":1904,"high":283,"low":198,"close":1905,"change":1818,"percent_change":907,"volume":1906,"transactions":9,"vwap":1905},"2025-11-05",32.9,33.00099945,19700,{"date":1908,"open":1909,"high":1909,"low":1899,"close":1910,"change":1911,"percent_change":1212,"volume":1325,"transactions":9,"vwap":1910},"2025-11-04",33.040001,32.947,0.039,{"date":1913,"open":1147,"high":1147,"low":1914,"close":1915,"change":1916,"percent_change":1917,"volume":1226,"transactions":9,"vwap":1915},"2025-11-03",32.538,32.908,-0.173,-0.52,{"date":1919,"open":771,"high":771,"low":687,"close":1920,"change":1921,"percent_change":1721,"volume":1922,"transactions":9,"vwap":1920},"2025-10-31",33.081001,0.048,18900,{"date":1924,"open":1822,"high":1925,"low":1926,"close":1927,"change":1232,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1927},"2025-10-30",33.499,33.02,33.033001,-0.96,20600,{"date":1931,"open":1932,"high":734,"low":1933,"close":1934,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1934},"2025-10-29",33.62,33.299,33.353,-0.63,-1.85,21500,{"date":1939,"open":1940,"high":1940,"low":1422,"close":1941,"change":1942,"percent_change":1943,"volume":1362,"transactions":9,"vwap":1941},"2025-10-28",34.22,33.983,-0.285,-0.83,{"date":1945,"open":1946,"high":1946,"low":1444,"close":1947,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1947},"2025-10-27",34.3,34.268,0.136,0.4,30900,{"date":1952,"open":1384,"high":1946,"low":1953,"close":1954,"change":877,"percent_change":878,"volume":817,"transactions":9,"vwap":1954},"2025-10-24",34.098,34.132,{"date":1956,"open":1174,"high":1940,"low":1174,"close":1957,"change":1958,"percent_change":44,"volume":1959,"transactions":9,"vwap":1957},"2025-10-23",34.142,0.162,46300,{"date":1961,"open":1962,"high":1963,"low":1964,"close":629,"change":1965,"percent_change":337,"volume":1966,"transactions":9,"vwap":629},"2025-10-22",34.214,34.215,33.92,-0.322,55100,{"date":1968,"open":1540,"high":1520,"low":1540,"close":1969,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1969},"2025-10-21",34.302,0.233,0.68,70100,{"date":1974,"open":1975,"high":1976,"low":1975,"close":1977,"change":1978,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1977},"2025-10-20",33.925,34.113,34.069,0.374,1.11,27400,{"date":1982,"open":1803,"high":282,"low":1803,"close":1983,"change":1984,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1983},"2025-10-17",33.695,0.217,0.65,19100,{"date":1988,"open":1422,"high":1422,"low":1161,"close":1989,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1989},"2025-10-16",33.478,-0.384,-1.13,11000,{"date":1994,"open":1995,"high":1996,"low":641,"close":1997,"change":1998,"percent_change":710,"volume":1130,"transactions":9,"vwap":1997},"2025-10-15",34.155,34.296,33.862,-0.165,{"date":2000,"open":805,"high":2001,"low":805,"close":2002,"change":1342,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2002},"2025-10-14",34.17,34.027,0.79,23400,{"date":2006,"open":641,"high":2007,"low":2008,"close":1183,"change":700,"percent_change":2009,"volume":1883,"transactions":9,"vwap":1183},"2025-10-13",33.929,33.64,0.63,{"date":2011,"open":1641,"high":1641,"low":1767,"close":1198,"change":307,"percent_change":2012,"volume":2013,"transactions":9,"vwap":1198},"2025-10-10",-1.61,25800,{"date":2015,"open":1554,"high":1648,"low":2016,"close":1175,"change":2017,"percent_change":984,"volume":2018,"transactions":9,"vwap":1175},"2025-10-09",34.0099983,-0.42,30600,{"date":2020,"open":393,"high":1620,"low":2021,"close":404,"change":22,"percent_change":2022,"volume":1001,"transactions":9,"vwap":404},"2025-10-08",34.379,0.52,{"date":2024,"open":619,"high":1512,"low":2025,"close":2026,"change":863,"percent_change":613,"volume":1233,"transactions":9,"vwap":2026},"2025-10-07",34.269,34.34,{"date":2028,"open":659,"high":659,"low":415,"close":1620,"change":878,"percent_change":2029,"volume":1107,"transactions":9,"vwap":1620},"2025-10-06",-0.09,{"date":2031,"open":2032,"high":2033,"low":2034,"close":669,"change":1721,"percent_change":2035,"volume":2036,"transactions":9,"vwap":669},"2025-10-03",34.45,34.729,34.44,0.44,44000,{"date":2038,"open":2039,"high":1417,"low":2001,"close":415,"change":1541,"percent_change":296,"volume":1490,"transactions":9,"vwap":415},"2025-10-02",34.29,{"date":2041,"open":2042,"high":2042,"low":1546,"close":2043,"change":2044,"percent_change":1186,"volume":2045,"transactions":9,"vwap":2043},"2025-10-01",34.35,34.285,0.016,58500,{"date":2047,"open":2048,"high":2039,"low":2049,"close":2025,"change":1894,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2025},"2025-09-30",34.24,33.943,0.77,39400,{"date":2053,"open":1642,"high":1642,"low":1182,"close":2054,"change":2055,"percent_change":106,"volume":2056,"transactions":9,"vwap":2054},"2025-09-29",34.007,0.082,75900,{"date":2058,"open":1416,"high":1416,"low":656,"close":1975,"change":2059,"percent_change":595,"volume":2060,"transactions":9,"vwap":1975},"2025-09-26",0.282,12700,{"date":2062,"open":282,"high":282,"low":1198,"close":2063,"change":2064,"percent_change":2065,"volume":1187,"transactions":9,"vwap":2063},"2025-09-25",33.643,-0.321,-0.95,{"date":2067,"open":1404,"high":2068,"low":2069,"close":2070,"change":1170,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2070},"2025-09-24",34.23,33.938,33.964,-0.49,57700,{"date":2074,"open":1479,"high":2075,"low":1642,"close":2076,"change":2077,"percent_change":1935,"volume":2078,"transactions":9,"vwap":2076},"2025-09-23",34.37,34.131,-0.218,38100,{"date":2080,"open":1520,"high":1520,"low":2081,"close":2082,"change":1742,"percent_change":907,"volume":2083,"transactions":9,"vwap":2082},"2025-09-22",34.168,34.349,30400,{"date":2085,"open":415,"high":415,"low":2086,"close":2087,"change":2088,"percent_change":1232,"volume":2089,"transactions":9,"vwap":2087},"2025-09-19",34.203,34.294,-0.11,79700,{"date":2091,"open":2092,"high":2093,"low":1746,"close":2094,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2094},"2025-09-18",34.262,34.562,34.404,0.096,0.28,32100,{"date":2099,"open":630,"high":2100,"low":2068,"close":2101,"change":2102,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2101},"2025-09-17",34.725,34.308,-0.043,-0.13,52200,{"date":2106,"open":1514,"high":1406,"low":2107,"close":2108,"change":961,"percent_change":1388,"volume":1419,"transactions":9,"vwap":2108},"2025-09-16",34.238,34.351,{"date":2110,"open":1512,"high":1493,"low":2111,"close":2112,"change":2113,"percent_change":1106,"volume":2114,"transactions":9,"vwap":2112},"2025-09-15",34.39,34.442,-0.101,23300,{"date":2116,"open":2117,"high":1625,"low":2118,"close":2118,"change":2119,"percent_change":1529,"volume":2120,"transactions":9,"vwap":2118},"2025-09-12",34.64,34.543,-0.366,20700,{"date":2122,"open":2123,"high":1569,"low":2123,"close":2124,"change":2125,"percent_change":1508,"volume":2126,"transactions":9,"vwap":2124},"2025-09-11",34.347,34.909,0.639,44900,{"date":2128,"open":1393,"high":1620,"low":1444,"close":1599,"change":2129,"percent_change":1917,"volume":2130,"transactions":9,"vwap":1599},"2025-09-10",-0.178,13800,{"date":2132,"open":1533,"high":1533,"low":2039,"close":2133,"change":1998,"percent_change":710,"volume":2134,"transactions":9,"vwap":2133},"2025-09-09",34.448,27000,{"date":2136,"open":1620,"high":2137,"low":2032,"close":2138,"change":816,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2138},"2025-09-08",34.65,34.613,0.03,27700,{"date":2142,"open":1405,"high":2143,"low":2144,"close":2145,"change":2146,"percent_change":757,"volume":2147,"transactions":9,"vwap":2145},"2025-09-05",34.84,34.431,34.603,-0.027,17700,{"date":2149,"open":1940,"high":630,"low":1940,"close":630,"change":2150,"percent_change":2151,"volume":2152,"transactions":9,"vwap":630},"2025-09-04",0.307,0.89,9900,{"date":2154,"open":2155,"high":2155,"low":1746,"close":1527,"change":2156,"percent_change":877,"volume":2157,"transactions":9,"vwap":1527},"2025-09-03",34.465,-0.004,22300,{"date":2159,"open":1649,"high":2160,"low":1642,"close":2161,"change":2162,"percent_change":1564,"volume":2163,"transactions":9,"vwap":2161},"2025-09-02",34.328,34.327,-0.263,49600,{"date":2165,"open":1648,"high":2166,"low":2167,"close":600,"change":2146,"percent_change":757,"volume":2168,"transactions":9,"vwap":600},"2025-08-29",34.697,34.511,13200,{"date":2170,"open":392,"high":2171,"low":2172,"close":2173,"change":1305,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2173},"2025-08-28",34.92,34.489,34.617,-0.43,44100,{"date":2177,"open":2178,"high":402,"low":2178,"close":2179,"change":1084,"percent_change":784,"volume":2180,"transactions":9,"vwap":2179},"2025-08-27",34.635,34.765,44200,{"date":2182,"open":402,"high":402,"low":1620,"close":2183,"change":2184,"percent_change":1878,"volume":2185,"transactions":9,"vwap":2183},"2025-08-26",34.675,0.111,31200,{"date":2187,"open":2171,"high":1586,"low":391,"close":2188,"change":1106,"percent_change":1943,"volume":1819,"transactions":9,"vwap":2188},"2025-08-25",34.564,{"date":2190,"open":1512,"high":2191,"low":2192,"close":2193,"change":2194,"percent_change":2195,"volume":817,"transactions":9,"vwap":2193},"2025-08-22",35.028,34.535,34.854,0.503,1.46,{"date":2197,"open":2198,"high":2198,"low":2199,"close":2108,"change":2200,"percent_change":1034,"volume":1250,"transactions":9,"vwap":2108},"2025-08-21",34.47,34.341,-0.196,{"date":2202,"open":517,"high":517,"low":2034,"close":2203,"change":2204,"percent_change":1096,"volume":2205,"transactions":9,"vwap":2203},"2025-08-20",34.547,-0.073,34400,{"date":2207,"open":2208,"high":2209,"low":2075,"close":1618,"change":2210,"percent_change":1431,"volume":2211,"transactions":9,"vwap":1618},"2025-08-19",34.372,34.809,0.247,8300,{"date":2213,"open":2042,"high":2198,"low":2214,"close":2215,"change":2216,"percent_change":784,"volume":2217,"transactions":9,"vwap":2215},"2025-08-18",34.251,34.373,0.089,27100,{"date":2219,"open":404,"high":404,"low":1649,"close":2220,"change":1466,"percent_change":1831,"volume":2221,"transactions":9,"vwap":2220},"2025-08-15",34.284,20900,{"date":2223,"open":2198,"high":413,"low":1946,"close":2224,"change":1942,"percent_change":1049,"volume":1226,"transactions":9,"vwap":2224},"2025-08-14",34.424,{"date":2226,"open":1514,"high":1625,"low":2039,"close":2227,"change":2228,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2227},"2025-08-13",34.709,0.425,1.24,24600,{"date":2232,"open":2233,"high":1946,"low":2233,"close":2220,"change":1523,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2220},"2025-08-12",33.842,1.22,13100,{"date":2237,"open":2238,"high":2238,"low":2239,"close":2240,"change":961,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2240},"2025-08-11",34.044998,33.816,33.871,-0.27,16000,{"date":2244,"open":1422,"high":2245,"low":1747,"close":2246,"change":1799,"percent_change":81,"volume":2247,"transactions":9,"vwap":2246},"2025-08-08",34.117,33.962,28800,{"date":2249,"open":2250,"high":2250,"low":2251,"close":1725,"change":2252,"percent_change":816,"volume":2253,"transactions":9,"vwap":1725},"2025-08-07",34.084,33.79,0.004,21600,{"date":2255,"open":629,"high":2016,"low":2256,"close":2257,"change":2258,"percent_change":1375,"volume":2259,"transactions":9,"vwap":2257},"2025-08-06",33.795,33.911,-0.076,34900,{"date":2261,"open":1471,"high":1546,"low":2262,"close":2263,"change":2264,"percent_change":877,"volume":1419,"transactions":9,"vwap":2263},"2025-08-05",33.852,33.987,-0.005,{"date":2266,"open":2267,"high":2268,"low":2267,"close":2268,"change":2269,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2268},"2025-08-04",33.796,33.992,0.386,1.15,23200,{"date":2273,"open":1546,"high":1546,"low":2274,"close":2275,"change":1328,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2275},"2025-08-01",33.425,33.606,-1.16,46700,{"date":2279,"open":1555,"high":2280,"low":629,"close":2281,"change":2282,"percent_change":2283,"volume":1226,"transactions":9,"vwap":2281},"2025-07-31",34.449,33.999,-0.451,-1.31,{"date":2285,"open":1505,"high":2286,"low":2287,"close":2032,"change":1048,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2032},"2025-07-30",34.718,34.307,-0.77,15800,{"date":2291,"open":1486,"high":1486,"low":1512,"close":2292,"change":234,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2292},"2025-07-29",34.717,-0.36,13900,{"date":2296,"open":517,"high":2297,"low":2298,"close":2299,"change":2300,"percent_change":1564,"volume":2168,"transactions":9,"vwap":2299},"2025-07-28",35.0099983,34.791,34.843,-0.268,{"date":2302,"open":2303,"high":1499,"low":1486,"close":2304,"change":2305,"percent_change":174,"volume":2306,"transactions":9,"vwap":2304},"2025-07-25",35.029999,35.111,0.346,30000,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2179,"change":2312,"percent_change":784,"volume":2313,"transactions":9,"vwap":2179},"2025-07-24",34.833,34.938,34.72,0.091,51300,{"date":2315,"open":1554,"high":1505,"low":2198,"close":2316,"change":2317,"percent_change":1343,"volume":2318,"transactions":9,"vwap":2316},"2025-07-23",34.674,0.281,11300,{"date":2320,"open":1720,"high":2321,"low":1720,"close":2321,"change":2322,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2321},"2025-07-22",34.393,0.517,1.53,11800,{"date":2326,"open":1546,"high":1404,"low":333,"close":2327,"change":2328,"percent_change":366,"volume":2329,"transactions":9,"vwap":2327},"2025-07-21",33.876,-0.158,74200,{"date":2331,"open":1599,"high":1599,"low":2257,"close":2332,"change":1018,"percent_change":1848,"volume":2333,"transactions":9,"vwap":2332},"2025-07-18",34.034,36400,{"date":2335,"open":323,"high":1655,"low":323,"close":2336,"change":1133,"percent_change":213,"volume":2337,"transactions":9,"vwap":2336},"2025-07-17",34.094002,131900,{"date":2339,"open":2340,"high":2340,"low":1209,"close":641,"change":1783,"percent_change":2341,"volume":2342,"transactions":9,"vwap":641},"2025-07-16",33.837,0.33,20500,{"date":2344,"open":2345,"high":2346,"low":2008,"close":2008,"change":2017,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2008},"2025-07-15",34,34.043999,-1.23,54100,{"date":2350,"open":2351,"high":2352,"low":1422,"close":1642,"change":418,"percent_change":22,"volume":2353,"transactions":9,"vwap":1642},"2025-07-14",34.029999,34.098999,10700,{"date":2355,"open":1641,"high":1641,"low":2356,"close":2345,"change":1164,"percent_change":2357,"volume":1901,"transactions":9,"vwap":2345},"2025-07-11",33.945,-0.56,{"date":2359,"open":2360,"high":2361,"low":2360,"close":1394,"change":529,"percent_change":1018,"volume":2362,"transactions":9,"vwap":1394},"2025-07-10",34.089001,34.413,40700,{"date":2364,"open":382,"high":382,"low":2365,"close":1540,"change":1323,"percent_change":1813,"volume":2366,"transactions":9,"vwap":1540},"2025-07-09",33.979,26100,{"date":2368,"open":2369,"high":2369,"low":1175,"close":1404,"change":2370,"percent_change":1549,"volume":2371,"transactions":9,"vwap":1404},"2025-07-08",34.249,-0.04,65500,{"date":2373,"open":2075,"high":2075,"low":2374,"close":2001,"change":1164,"percent_change":307,"volume":2375,"transactions":9,"vwap":2001},"2025-07-07",34.028,20000,{"date":2377,"open":382,"high":382,"low":2378,"close":2379,"change":2380,"percent_change":923,"volume":1849,"transactions":9,"vwap":2379},"2025-07-03",34.195,34.36,0.19,{"date":2382,"open":1533,"high":1533,"low":2383,"close":2001,"change":2384,"percent_change":1323,"volume":2366,"transactions":9,"vwap":2001},"2025-07-02",33.957,0.026,{"date":2386,"open":282,"high":2387,"low":282,"close":2388,"change":828,"percent_change":121,"volume":2389,"transactions":9,"vwap":2388},"2025-07-01",34.223,34.144,31000,{"date":2391,"open":1423,"high":2392,"low":1423,"close":2393,"change":2394,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2393},"2025-06-30",33.88,33.838,0.198,0.59,22700,{"date":2398,"open":734,"high":2256,"low":2399,"close":2008,"change":1212,"percent_change":2400,"volume":956,"transactions":9,"vwap":2008},"2025-06-27",33.5,0.36,{"date":2402,"open":1436,"high":1436,"low":2403,"close":1767,"change":1324,"percent_change":2404,"volume":2405,"transactions":9,"vwap":1767},"2025-06-26",33.325,0.75,66900,{"date":2407,"open":2408,"high":2408,"low":2409,"close":313,"change":1090,"percent_change":439,"volume":2410,"transactions":9,"vwap":313},"2025-06-25",33.445,33.249,37100,{"date":2412,"open":2413,"high":1719,"low":1798,"close":2399,"change":968,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2399},"2025-06-24",33.463,0.95,53700,{"date":2417,"open":743,"high":362,"low":2418,"close":2419,"change":2420,"percent_change":213,"volume":1986,"transactions":9,"vwap":2419},"2025-06-23",32.711,33.185,0.335,{"date":2422,"open":1909,"high":959,"low":935,"close":1339,"change":877,"percent_change":878,"volume":1325,"transactions":9,"vwap":1339},"2025-06-20",{"date":2424,"open":989,"high":2425,"low":2426,"close":780,"change":2103,"percent_change":235,"volume":2427,"transactions":9,"vwap":780},"2025-06-18",33.156,32.841,28200,{"date":2429,"open":362,"high":362,"low":2430,"close":715,"change":1090,"percent_change":439,"volume":2431,"transactions":9,"vwap":715},"2025-06-17",32.942,93500,{"date":2433,"open":812,"high":1676,"low":2434,"close":1154,"change":1000,"percent_change":2435,"volume":1475,"transactions":9,"vwap":1154},"2025-06-16",33.056,0.88,{"date":2437,"open":2438,"high":2439,"low":1863,"close":743,"change":2293,"percent_change":2440,"volume":1890,"transactions":9,"vwap":743},"2025-06-13",33.037998,33.289,-1.08,{"date":2442,"open":842,"high":291,"low":842,"close":303,"change":1783,"percent_change":2341,"volume":2443,"transactions":9,"vwap":303},"2025-06-12",69800,{"date":2445,"open":2446,"high":291,"low":2446,"close":959,"change":2447,"percent_change":460,"volume":2448,"transactions":9,"vwap":959},"2025-06-11",33.060001,-0.1,20300,{"date":2450,"open":1719,"high":1719,"low":959,"close":1669,"change":1084,"percent_change":604,"volume":2451,"transactions":9,"vwap":1669},"2025-06-10",24700,{"date":2453,"open":959,"high":1216,"low":293,"close":771,"change":1096,"percent_change":1935,"volume":2454,"transactions":9,"vwap":771},"2025-06-09",19600,{"date":2456,"open":1197,"high":1197,"low":1759,"close":1216,"change":2457,"percent_change":2458,"volume":2459,"transactions":9,"vwap":1216},"2025-06-06",0.362,1.1,11900,{"date":2461,"open":1797,"high":1147,"low":2462,"close":2438,"change":1683,"percent_change":1232,"volume":2463,"transactions":9,"vwap":2438},"2025-06-05",33.034,36100,{"date":2465,"open":283,"high":291,"low":2466,"close":2466,"change":2467,"percent_change":878,"volume":1390,"transactions":9,"vwap":2466},"2025-06-04",33.143,-0.009,{"date":2469,"open":716,"high":959,"low":716,"close":2470,"change":1894,"percent_change":1715,"volume":2471,"transactions":9,"vwap":2470},"2025-06-03",33.152,15400,{"date":2473,"open":1926,"high":1926,"low":2474,"close":763,"change":1708,"percent_change":65,"volume":2324,"transactions":9,"vwap":763},"2025-06-02",32.685,{"date":2476,"open":2477,"high":2478,"low":911,"close":1888,"change":1921,"percent_change":1721,"volume":2120,"transactions":9,"vwap":1888},"2025-05-30",33.041,33.145,{"date":2480,"open":2446,"high":283,"low":687,"close":2481,"change":2482,"percent_change":1573,"volume":1550,"transactions":9,"vwap":2481},"2025-05-29",33.078999,0.056,{"date":2484,"open":1211,"high":1216,"low":1836,"close":2485,"change":2486,"percent_change":2276,"volume":2463,"transactions":9,"vwap":2485},"2025-05-28",33.022999,-0.387,{"date":2488,"open":293,"high":2489,"low":293,"close":1161,"change":2490,"percent_change":94,"volume":2180,"transactions":9,"vwap":1161},"2025-05-27",33.43,0.638,{"date":2492,"open":2493,"high":198,"low":2494,"close":2495,"change":2496,"percent_change":1129,"volume":2497,"transactions":9,"vwap":2495},"2025-05-23",32.615,32.59,32.772,-0.213,28100,{"date":2499,"open":972,"high":1088,"low":2500,"close":2501,"change":2264,"percent_change":529,"volume":1632,"transactions":9,"vwap":2501},"2025-05-22",32.849,32.985,{"date":2503,"open":1436,"high":1436,"low":972,"close":715,"change":1034,"percent_change":2504,"volume":2505,"transactions":9,"vwap":715},"2025-05-21",-1.7,78500,{"date":2507,"open":1780,"high":2508,"low":2509,"close":1719,"change":2029,"percent_change":2241,"volume":2247,"transactions":9,"vwap":1719},"2025-05-20",33.69,33.451,{"date":2511,"open":1759,"high":282,"low":1759,"close":1681,"change":529,"percent_change":1018,"volume":871,"transactions":9,"vwap":1681},"2025-05-19",{"date":2513,"open":1147,"high":323,"low":1147,"close":323,"change":450,"percent_change":2514,"volume":2515,"transactions":9,"vwap":323},"2025-05-16",1.23,57000,{"date":2517,"open":2518,"high":1147,"low":1926,"close":1147,"change":784,"percent_change":2003,"volume":2147,"transactions":9,"vwap":1147},"2025-05-15",33.075001,{"date":2520,"open":303,"high":303,"low":2521,"close":813,"change":863,"percent_change":1581,"volume":1825,"transactions":9,"vwap":813},"2025-05-14",32.951,{"date":2523,"open":805,"high":1873,"low":302,"close":302,"change":2370,"percent_change":1549,"volume":2524,"transactions":9,"vwap":302},"2025-05-13",51200,{"date":2526,"open":2399,"high":2399,"low":2527,"close":1759,"change":1985,"percent_change":2528,"volume":2529,"transactions":9,"vwap":1759},"2025-05-12",32.939,1.99,65400,{"date":2531,"open":790,"high":790,"low":1858,"close":2494,"change":316,"percent_change":418,"volume":2185,"transactions":9,"vwap":2494},"2025-05-09",{"date":2533,"open":851,"high":1904,"low":851,"close":2534,"change":1878,"percent_change":1644,"volume":2318,"transactions":9,"vwap":2534},"2025-05-08",32.57,{"date":2536,"open":1853,"high":1853,"low":2537,"close":1046,"change":1212,"percent_change":838,"volume":2538,"transactions":9,"vwap":1046},"2025-05-07",32.098999,51000,{"date":2540,"open":850,"high":2541,"low":850,"close":2542,"change":1848,"percent_change":2357,"volume":1165,"transactions":9,"vwap":2542},"2025-05-06",32.319,32.13,{"date":2544,"open":2545,"high":896,"low":1269,"close":2546,"change":316,"percent_change":418,"volume":2547,"transactions":9,"vwap":2546},"2025-05-05",32.257,32.31,64900,{"date":2549,"open":2550,"high":858,"low":2551,"close":2552,"change":2553,"percent_change":2554,"volume":2555,"transactions":9,"vwap":2552},"2025-05-02",32.12,32.119,32.29,0.6,1.89,53600,{"date":2557,"open":2558,"high":1253,"low":2559,"close":2559,"change":111,"percent_change":1558,"volume":2560,"transactions":9,"vwap":2559},"2025-05-01",31.8,31.69,133600,{"date":2562,"open":2563,"high":2564,"low":2563,"close":1283,"change":2565,"percent_change":101,"volume":2217,"transactions":9,"vwap":1283},"2025-04-30",31.571,31.92,0.167,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2571,"change":2572,"percent_change":501,"volume":2573,"transactions":9,"vwap":2571},"2025-04-29",31.425,31.75,31.373,31.693,0.223,58600,{"date":2575,"open":2576,"high":883,"low":2577,"close":1278,"change":1018,"percent_change":1164,"volume":2578,"transactions":9,"vwap":1278},"2025-04-28",31.42,31.25,70500,{"date":2580,"open":2569,"high":2569,"low":2581,"close":2582,"change":2071,"percent_change":939,"volume":2583,"transactions":9,"vwap":2582},"2025-04-25",31.281,31.53,22800,{"date":181,"open":2576,"high":2585,"low":177,"close":2585,"change":2553,"percent_change":2586,"volume":2587,"transactions":9,"vwap":2585},32.02,1.91,28600]