[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SDTY":3,"homepage-market-summary":30,"stock-historical-SDTY":175},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SDTY","2026-10-07",{"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 S&P 500 0DTE Covered Call Strategy ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":5},20.684,8.528,"Weekly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},40.955,40.85,40.965,40.7304,41.2337,-0.2787,-0.68,5173.437804,46.65,39.07,12090.842579484128,24.9,419,{"status":31,"indices":32,"watchlist":77,"sectors":99,"benchmarks":155},"success",[33,41,48,55,62,70],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":40},"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","2026-10-06",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":11,"sparkline":47,"date":40},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":40},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":11,"sparkline":61,"date":40},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":68,"sparkline":69,"date":40},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":68,"sparkline":76,"date":40},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":68,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":11,"sparkline":91,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":68,"sparkline":98,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":68},"Technology","XLK",-0.3,201.39,{"name":106,"etf":107,"change":108,"price":109,"is_up":68},"Financials","XLF",-0.48,53.75,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":116,"etf":117,"change":118,"price":119,"is_up":68},"Consumer Cycl","XLY",-0.32,111.36,{"name":121,"etf":122,"change":123,"price":124,"is_up":68},"Consumer Staples","XLP",-0.12,81.7,{"name":126,"etf":127,"change":128,"price":129,"is_up":68},"Energy","XLE",-0.58,63.38,{"name":131,"etf":132,"change":133,"price":134,"is_up":68},"Industrials","XLI",-2.18,167.84,{"name":136,"etf":137,"change":138,"price":139,"is_up":68},"Materials","XLB",-1.51,48.98,{"name":141,"etf":142,"change":143,"price":144,"is_up":68},"Real Estate","XLRE",-1.29,40.57,{"name":146,"etf":147,"change":148,"price":149,"is_up":68},"Utilities","XLU",-0.02,41.15,{"name":151,"etf":152,"change":153,"price":154,"is_up":68},"Comm Services","XLC",-0.35,111.26,[156,161,166,171],{"ticker":157,"name":158,"price":159,"change":160,"is_up":68},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":162,"name":163,"price":164,"change":165,"is_up":68},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":167,"name":168,"price":169,"change":170,"is_up":68},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":172,"name":173,"price":174,"change":143,"is_up":68},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":176,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":184},365,1,1000,{"period_high":25,"period_low":26,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":17,"start_date":183,"end_date":5},10953,3997692.33003,-1.24,"2025-04-25",[185,188,196,206,217,228,237,248,259,270,280,290,300,311,320,329,339,350,359,370,379,389,398,407,417,428,437,446,457,466,475,486,496,505,514,523,531,541,551,562,572,583,590,601,609,618,629,639,646,656,666,674,682,692,702,712,721,729,739,746,755,764,773,779,786,794,801,809,815,822,830,839,846,853,859,867,874,881,889,898,906,914,921,929,936,941,949,955,962,971,978,985,991,998,1005,1013,1021,1025,1033,1041,1050,1056,1063,1071,1076,1084,1092,1097,1103,1108,1115,1121,1125,1131,1138,1145,1153,1158,1161,1167,1174,1178,1182,1187,1193,1199,1204,1211,1218,1224,1231,1239,1246,1252,1261,1269,1274,1279,1285,1292,1299,1306,1310,1318,1324,1328,1333,1338,1344,1351,1357,1362,1366,1369,1376,1383,1390,1397,1403,1412,1419,1426,1433,1440,1449,1457,1465,1470,1476,1485,1492,1500,1506,1513,1520,1528,1536,1544,1550,1557,1566,1574,1579,1585,1593,1599,1607,1614,1621,1627,1634,1641,1647,1652,1659,1664,1670,1675,1681,1686,1692,1698,1706,1712,1717,1722,1727,1732,1739,1745,1751,1757,1763,1770,1778,1785,1789,1794,1799,1804,1810,1815,1822,1828,1833,1841,1850,1856,1863,1868,1875,1882,1888,1895,1900,1906,1913,1920,1927,1934,1941,1950,1956,1962,1969,1975,1983,1989,1994,2002,2008,2014,2019,2024,2028,2033,2036,2041,2046,2052,2057,2063,2069,2075,2080,2085,2089,2095,2098,2103,2108,2111,2117,2122,2128,2130,2135,2140,2146,2151,2156,2158,2164,2167,2174,2177,2183,2189,2195,2199,2204,2208,2212,2216,2221,2226,2231,2235,2240,2245,2250,2255,2259,2263,2268,2274,2280,2285,2290,2295,2299,2302,2306,2310,2314,2318,2320,2324,2326,2328,2332,2335,2338,2343,2348,2353,2359,2364,2369,2374,2378,2383,2386,2390,2394,2398,2401,2408,2411,2415,2417,2422,2424,2427,2433,2439,2446,2449,2451,2454,2458,2465,2470,2473,2479,2484,2489,2493,2497,2501,2503,2510,2514,2518,2521],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":186,"vwap":187},289,40.8986,{"date":40,"open":189,"high":190,"low":189,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},41.05,41.29,0.1889,0.46,10053.1539,299,41.1712,{"date":197,"open":198,"high":199,"low":198,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-05",40.72,41.07,41.0448,0.2596,0.64,13120.387924,294,40.9407,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-02",40.8,40.885,40.65,40.7852,0.2952,0.73,11145.800242,346,40.7762,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-01",40.5,40.51,40.19,40.49,0.0919,0.23,20787.409146,350,40.4053,{"date":229,"open":219,"high":230,"low":231,"close":232,"change":233,"percent_change":103,"volume":234,"transactions":235,"vwap":236},"2026-09-30",40.64,40.3501,40.3981,-0.1219,8230.827959,248,40.5553,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-29",40.53,40.79,40.4654,40.52,-0.0122,-0.03,4504.479706,257,40.5482,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-28",40.73,40.7398,40.4501,40.5322,-0.3733,-0.91,13934.450663,374,40.6299,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-25",40.788,40.94,40.718,40.9055,0.1522,0.37,9424.363139,224,40.8588,{"date":271,"open":272,"high":273,"low":144,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-24",40.6,40.84,40.7533,-0.0271,-0.07,4359.307774,254,40.727,{"date":281,"open":282,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-23",41.19,40.7604,40.7804,-0.4855,-1.18,9824.978031,249,40.9817,{"date":291,"open":292,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-22",41.32,41.225,41.2659,0.0137,0.03,6926.354807,389,41.3021,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-21",41.1,41.46,41.0704,41.2522,0.4363,1.07,21239.892091,554,41.3076,{"date":312,"open":313,"high":314,"low":210,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":204,"vwap":319},"2026-09-18",40.75,40.89,40.8159,0.0647,0.16,8603.26752,40.7312,{"date":321,"open":322,"high":323,"low":272,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-17",40.7,40.7512,0.4642,1.15,5256.429822,216,40.701,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":128,"volume":336,"transactions":337,"vwap":338},"2026-09-16",40.465,40.6133,40.02,40.287,-0.2331,9022.861684,261,40.4276,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-15",40.62,40.665,40.45,40.5201,-0.2021,-0.5,4365.907903,272,40.5463,{"date":351,"open":313,"high":240,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-14",40.6034,40.7222,-0.1118,-0.27,16334.926095,311,40.7178,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-11",40.92,40.9531,40.7449,40.834,0.3654,0.9,13024.183307,304,40.8863,{"date":371,"open":272,"high":272,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-10",40.4101,40.4686,-0.1926,-0.47,12158.716511,348,40.4994,{"date":380,"open":381,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-09",40.81,40.631,40.6612,-0.3988,-0.97,24701.5007,323,40.6957,{"date":390,"open":391,"high":391,"low":392,"close":393,"change":394,"percent_change":153,"volume":395,"transactions":396,"vwap":397},"2026-09-08",41.23,41,41.06,-0.1442,43248.665335,434,41.0872,{"date":399,"open":400,"high":400,"low":149,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-04",41.35,41.2042,-0.1361,-0.33,6556.289554,298,41.2359,{"date":408,"open":409,"high":410,"low":149,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-03",41.27,41.39,41.3403,0.2229,0.54,16794.046673,366,41.3042,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-02",41.03,41.21,40.877,41.1174,-0.0026,-0.01,24752.1772,315,41.0541,{"date":429,"open":430,"high":430,"low":431,"close":432,"change":433,"percent_change":74,"volume":434,"transactions":435,"vwap":436},"2026-09-01",41.2,40.97,41.12,-0.212,18962.499699,355,41.1221,{"date":438,"open":439,"high":440,"low":420,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":368,"vwap":445},"2026-08-31",41.26,41.34,41.332,-0.0787,-0.19,7997.760873,41.2908,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-28",41.6,41.6902,41.385,41.4107,-0.1412,-0.34,10112.899826,277,41.5075,{"date":458,"open":190,"high":459,"low":190,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-27",41.61,41.5519,0.3399,0.82,5313.86029,243,41.4739,{"date":467,"open":391,"high":468,"low":149,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-26",41.33,41.212,-0.16,-0.39,14523.3506,238,41.2328,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-25",41.375,41.4,41.2802,41.372,0.1741,0.42,4316.745894,236,41.3561,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":226,"vwap":495},"2026-08-24",41.2051,41.3165,41.0901,41.1979,-0.0941,-0.23,9282.073074,41.1815,{"date":497,"open":498,"high":440,"low":499,"close":500,"change":501,"percent_change":482,"volume":502,"transactions":503,"vwap":504},"2026-08-21",41.255,41.17,41.292,0.1719,7821.75549,245,41.2465,{"date":506,"open":507,"high":507,"low":508,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-20",41.84,41.1201,-0.2937,-0.71,10845.703275,362,41.2904,{"date":515,"open":516,"high":517,"low":518,"close":518,"change":519,"percent_change":493,"volume":520,"transactions":521,"vwap":522},"2026-08-19",41.5,41.73,41.4138,-0.0956,5534.357966,197,41.5303,{"date":524,"open":525,"high":525,"low":526,"close":527,"change":528,"percent_change":510,"volume":529,"transactions":246,"vwap":530},"2026-08-18",41.75,41.4512,41.5094,-0.2952,8200.410448,41.5566,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":357,"vwap":540},"2026-08-17",41.81,41.9499,41.74,41.8046,-0.0154,-0.04,12993.7285,41.8509,{"date":542,"open":543,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-14",41.95,41.78,41.82,-0.1181,-0.28,8930.779673,260,41.8984,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-13",41.86,42,41.7969,41.9381,0.1454,0.35,19278.914459,353,41.9602,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":123,"volume":569,"transactions":570,"vwap":571},"2026-08-12",41.83,41.96,41.72,41.7927,-0.0523,7504.482537,267,41.8392,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-11",42.02,42.15,41.825,41.845,-0.175,-0.42,10688.849553,335,41.9397,{"date":584,"open":554,"high":575,"low":544,"close":574,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-10",0.1,0.24,8597.394515,296,41.9883,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-07",41.9,41.93,41.69,41.92,0.17,0.41,12222.868176,309,41.7985,{"date":602,"open":603,"high":604,"low":448,"close":525,"change":605,"percent_change":606,"volume":607,"transactions":215,"vwap":608},"2026-08-06",41.65,41.8735,-0.09,-0.22,8336.557941,41.7017,{"date":610,"open":611,"high":612,"low":611,"close":507,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-05",41.59,42.45,0.1133,0.27,42770.1711,666,41.9621,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-04",41.85,42.14,41.45,41.7267,0.0084,0.02,26427.25727,423,41.9272,{"date":630,"open":478,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-08-03",41.7895,41.365,41.7183,0.5184,1.26,25032.487075,399,41.6404,{"date":640,"open":641,"high":642,"low":210,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":368,"vwap":419},"2026-07-31",41.0375,41.1999,0.2096,0.51,6835.356368,{"date":647,"open":648,"high":649,"low":648,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-30",40.59,41.01,40.9903,0.712,1.77,8950.805135,322,40.826,{"date":657,"open":208,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-29",41.02,40.2401,40.2783,-0.8209,-2,8780.7901,269,40.6111,{"date":667,"open":381,"high":668,"low":208,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":194,"vwap":673},"2026-07-28",41.14,41.0992,0.2049,0.5,10993.562271,40.9812,{"date":675,"open":409,"high":409,"low":676,"close":677,"change":678,"percent_change":317,"volume":679,"transactions":680,"vwap":681},"2026-07-27",40.76,40.8943,0.0668,5624.060734,288,40.9589,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":680,"vwap":691},"2026-07-24",40.9,41.055,40.761814,40.8275,0.0575,0.14,7756.716752,40.8962,{"date":693,"open":240,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-23",40.87,40.63,40.77,-0.4799,-1.16,30326.670394,462,40.7462,{"date":703,"open":704,"high":705,"low":704,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-22",41.11,41.3198,41.2499,-0.2555,-0.62,17173.80933,317,41.2344,{"date":713,"open":714,"high":611,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-21",41.3,41.5054,0.3183,0.77,9285.182868,339,41.481,{"date":722,"open":622,"high":622,"low":149,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-20",41.1871,-0.0224,-0.05,7203.375206,425,41.3424,{"date":730,"open":731,"high":478,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-17",40.99,40.9701,41.2095,-0.3253,-0.78,10492.196813,356,41.1816,{"date":740,"open":622,"high":544,"low":622,"close":741,"change":742,"percent_change":579,"volume":743,"transactions":744,"vwap":745},"2026-07-16",41.5348,-0.1737,9509.130144,482,41.6238,{"date":747,"open":594,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":257,"vwap":754},"2026-07-15",41.79,41.565,41.7085,-0.0574,-0.14,5102.997051,41.6922,{"date":756,"open":757,"high":533,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":762,"vwap":763},"2026-07-14",41.58,41.7659,0.2178,0.52,11431.00715,330,41.6897,{"date":765,"open":459,"high":766,"low":516,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":771,"vwap":772},"2026-07-13",41.77,41.5481,-0.2939,-0.7,10187.94599,466,41.6233,{"date":774,"open":658,"high":620,"low":658,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-10",41.842,0.077,0.18,10800,{"date":780,"open":611,"high":781,"low":782,"close":781,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":781},"2026-07-09",41.765,41.455,0.363,0.88,9200,{"date":787,"open":430,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-08",41.41,41.049,41.402,-0.248,-0.6,10200,{"date":795,"open":796,"high":796,"low":797,"close":603,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":603},"2026-07-07",41.89,41.55,-0.188,-0.45,11900,{"date":802,"open":803,"high":804,"low":803,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-06",41.57,41.889,41.838,0.402,0.97,7200,{"date":810,"open":516,"high":811,"low":432,"close":812,"change":813,"percent_change":276,"volume":814,"transactions":9,"vwap":812},"2026-07-02",41.828,41.436,-0.031,14200,{"date":816,"open":817,"high":459,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-07-01",41.25,41.467,-0.422,-1.01,8300,{"date":823,"open":824,"high":825,"low":826,"close":804,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":804},"2026-06-30",41.64,41.895,41.595,0.228,0.55,19500,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-29",41.49,41.701,41.173,41.661,0.445,1.08,19200,{"date":840,"open":841,"high":477,"low":314,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-26",40.91,41.216,0.061,0.15,17300,{"date":847,"open":848,"high":622,"low":262,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-25",41.42,41.155,0.004,0.01,26900,{"date":854,"open":420,"high":855,"low":704,"close":856,"change":857,"percent_change":510,"volume":858,"transactions":9,"vwap":856},"2026-06-24",41.44,41.151,-0.293,10000,{"date":860,"open":149,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-23",41.52,40.0099983,41.444,-0.576,-1.37,13800,{"date":868,"open":869,"high":870,"low":871,"close":574,"change":625,"percent_change":872,"volume":873,"transactions":9,"vwap":574},"2026-06-22",41.97,42.27,41.833,0.05,16700,{"date":875,"open":876,"high":554,"low":877,"close":554,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":554},"2026-06-18",41.87,41.71,0.485,1.17,26100,{"date":882,"open":883,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-17",42.080002,41.445,41.515,-0.716,-1.7,35700,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-16",42.32,42.47,42.21,42.231,-0.084,-0.2,28400,{"date":899,"open":900,"high":901,"low":900,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-15",42.09,42.449,42.315,0.785,1.89,29000,{"date":907,"open":908,"high":909,"low":432,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-12",41.28,41.56,41.53,0.183,0.44,19100,{"date":915,"open":916,"high":478,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-11",40.95,41.347,0.417,1.02,31700,{"date":922,"open":923,"high":924,"low":925,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-10",41.13,41.593,40.93,-0.676,-1.62,12600,{"date":930,"open":931,"high":931,"low":658,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-09",42.049999,41.606,-0.15,-0.36,31000,{"date":937,"open":565,"high":883,"low":566,"close":938,"change":939,"percent_change":224,"volume":940,"transactions":9,"vwap":938},"2026-06-08",41.756,0.094,22500,{"date":942,"open":943,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-05",42.5,41.51,41.662,-1.008,-2.36,15100,{"date":950,"open":943,"high":951,"low":943,"close":952,"change":953,"percent_change":872,"volume":954,"transactions":9,"vwap":952},"2026-06-04",42.69,42.67,0.023,8500,{"date":956,"open":957,"high":957,"low":958,"close":959,"change":960,"percent_change":820,"volume":961,"transactions":9,"vwap":959},"2026-06-03",42.805,42.625,42.647,-0.433,5400,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-02",43,43.13,42.855,43.080002,-0.047,-0.11,8100,{"date":972,"open":973,"high":974,"low":975,"close":974,"change":976,"percent_change":644,"volume":977,"transactions":9,"vwap":974},"2026-06-01",42.96,43.127,42.84,0.217,10300,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":538,"percent_change":605,"volume":984,"transactions":9,"vwap":983},"2026-05-29",42.945,42.993,42.87,42.91,7900,{"date":986,"open":987,"high":988,"low":987,"close":988,"change":989,"percent_change":53,"volume":990,"transactions":9,"vwap":988},"2026-05-28",42.708,42.95,0.208,6100,{"date":992,"open":993,"high":994,"low":995,"close":994,"change":996,"percent_change":103,"volume":997,"transactions":9,"vwap":994},"2026-05-27",42.73,42.742,42.53,-0.127,5900,{"date":999,"open":1000,"high":988,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-05-26",42.75,42.869,0.239,0.56,8900,{"date":1006,"open":1007,"high":952,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-22",42.52,42.461,42.63,0.267,0.63,4800,{"date":1014,"open":1015,"high":1016,"low":1015,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-21",42.040001,42.42,42.363,0.049,0.12,4600,{"date":1022,"open":554,"high":891,"low":554,"close":1023,"change":1024,"percent_change":192,"volume":961,"transactions":9,"vwap":1023},"2026-05-20",42.314,0.194,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":170,"volume":1032,"transactions":9,"vwap":1030},"2026-05-19",42.22,42.4,42.099998,42.12,-0.292,12000,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":244,"volume":1040,"transactions":9,"vwap":1038},"2026-05-18",42.37,42.51,42.2,42.412,-0.013,18100,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-15",42.355,42.615,42.345,42.425,-0.479,-1.12,6500,{"date":1051,"open":1052,"high":1053,"low":1052,"close":1053,"change":1054,"percent_change":213,"volume":1055,"transactions":9,"vwap":1053},"2026-05-14",42.61,42.904,0.309,7400,{"date":1057,"open":1007,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":493,"volume":1062,"transactions":9,"vwap":1060},"2026-05-13",42.64,42.29,42.595,-0.097,5600,{"date":1064,"open":1007,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-12",42.72,42.405,42.692,-0.033,-0.08,14000,{"date":1072,"open":1058,"high":1000,"low":1007,"close":1073,"change":1074,"percent_change":224,"volume":1075,"transactions":9,"vwap":1073},"2026-05-11",42.725,0.099,17700,{"date":1077,"open":1078,"high":1058,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-08",42.56,42.475,42.626,0.344,0.81,9500,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":118,"volume":1091,"transactions":9,"vwap":1089},"2026-05-07",42.38,42.58,42.18,42.282,-0.135,20500,{"date":1093,"open":1037,"high":1094,"low":1037,"close":1095,"change":1096,"percent_change":760,"volume":997,"transactions":9,"vwap":1095},"2026-05-06",42.743,42.417,0.221,{"date":1098,"open":1099,"high":1027,"low":574,"close":1100,"change":1101,"percent_change":1102,"volume":1004,"transactions":9,"vwap":1100},"2026-05-05",42.17,42.196,0.316,0.75,{"date":1104,"open":574,"high":883,"low":824,"close":1105,"change":1106,"percent_change":471,"volume":1107,"transactions":9,"vwap":1105},"2026-05-04",41.88,-0.163,12800,{"date":1109,"open":1110,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":38,"volume":1114,"transactions":9,"vwap":1112},"2026-05-01",42.102,41.99,42.042999,0.241,10400,{"date":1116,"open":1117,"high":876,"low":832,"close":1118,"change":1119,"percent_change":1120,"volume":940,"transactions":9,"vwap":1118},"2026-04-30",41.694,41.802,0.329,0.79,{"date":1122,"open":855,"high":1123,"low":714,"close":1123,"change":1124,"percent_change":74,"volume":793,"transactions":9,"vwap":1123},"2026-04-29",41.473,-0.214,{"date":1126,"open":566,"high":544,"low":832,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-04-28",41.687,-0.181,-0.43,8800,{"date":1132,"open":877,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":866,"transactions":9,"vwap":1135},"2026-04-27",41.925,41.68,41.868,0.141,0.34,{"date":1139,"open":1140,"high":576,"low":516,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-04-24",41.66,41.727,0.163,0.39,10500,{"date":1146,"open":1147,"high":535,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-04-23",41.16,39.928,41.564,-0.024,-0.06,28300,{"date":1154,"open":824,"high":525,"low":400,"close":1155,"change":1156,"percent_change":-6,"volume":1157,"transactions":9,"vwap":1155},"2026-04-22",41.588,-0.002,9100,{"date":1159,"open":1160,"high":553,"low":855,"close":611,"change":1069,"percent_change":443,"volume":821,"transactions":9,"vwap":611},"2026-04-21",41.67,{"date":1162,"open":1163,"high":1164,"low":516,"close":1160,"change":1165,"percent_change":346,"volume":1166,"transactions":9,"vwap":1160},"2026-04-20",41.7,41.94,-0.211,11600,{"date":1168,"open":1160,"high":593,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-04-17",41.548,41.881,0.597,1.45,14500,{"date":1175,"open":714,"high":855,"low":704,"close":1176,"change":953,"percent_change":1177,"volume":1107,"transactions":9,"vwap":1176},"2026-04-16",41.284,0.06,{"date":1179,"open":439,"high":400,"low":392,"close":1180,"change":1181,"percent_change":153,"volume":1049,"transactions":9,"vwap":1180},"2026-04-15",41.261,-0.145,{"date":1183,"open":392,"high":516,"low":392,"close":1184,"change":1185,"percent_change":807,"volume":1186,"transactions":9,"vwap":1184},"2026-04-14",41.406,0.399,18700,{"date":1188,"open":250,"high":1189,"low":250,"close":1190,"change":1191,"percent_change":1192,"volume":1130,"transactions":9,"vwap":1190},"2026-04-13",41.058998,41.007,0.107,0.26,{"date":1194,"open":1195,"high":1196,"low":18,"close":684,"change":1197,"percent_change":160,"volume":1198,"transactions":9,"vwap":684},"2026-04-10",41.014999,41.099998,-0.1,6200,{"date":1200,"open":273,"high":1201,"low":1202,"close":392,"change":1203,"percent_change":53,"volume":793,"transactions":9,"vwap":392},"2026-04-09",41.023998,40.67,0.198,{"date":1205,"open":1206,"high":841,"low":272,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-04-08",40.86,40.802,0.833,2.08,18600,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1214,"change":1216,"percent_change":872,"volume":1217,"transactions":9,"vwap":1214},"2026-04-07",39.76,39.969,39.54,0.018,16300,{"date":1219,"open":1220,"high":1221,"low":1220,"close":1222,"change":1223,"percent_change":1011,"volume":928,"transactions":9,"vwap":1222},"2026-04-06",39.63,39.99,39.951,0.252,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":170,"volume":814,"transactions":9,"vwap":1229},"2026-04-02",39.53,39.73,39.44,39.699,-0.274,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1075,"transactions":9,"vwap":1236},"2026-04-01",39.93,40.11,39.82,39.973,0.11,0.28,{"date":1240,"open":1241,"high":1242,"low":1241,"close":1243,"change":1244,"percent_change":904,"volume":1245,"transactions":9,"vwap":1243},"2026-03-31",39.51,39.95,39.863,0.74,64000,{"date":1247,"open":1248,"high":1249,"low":26,"close":1250,"change":752,"percent_change":934,"volume":1251,"transactions":9,"vwap":1250},"2026-03-30",39.5,39.58,39.123,12900,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-03-27",39.59,40.265,39.23,39.263,-0.562,-1.41,44300,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-03-26",40.31,40.36,39.825,-0.65,-1.61,13200,{"date":1270,"open":144,"high":342,"low":1271,"close":1272,"change":1273,"percent_change":1177,"volume":1083,"transactions":9,"vwap":1272},"2026-03-25",40.35,40.475,0.025,{"date":1275,"open":1276,"high":239,"low":1276,"close":343,"change":1277,"percent_change":1278,"volume":990,"transactions":9,"vwap":343},"2026-03-24",40.311,-0.154,-0.38,{"date":1280,"open":242,"high":314,"low":242,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-03-23",40.604,0.611,1.53,5100,{"date":1286,"open":242,"high":242,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-03-20",39.83,39.993,-0.545,-1.34,3900,{"date":1293,"open":1294,"high":695,"low":1295,"close":1296,"change":1297,"percent_change":969,"volume":1298,"transactions":9,"vwap":1296},"2026-03-19",40.21,40.12,40.538,-0.045,17400,{"date":1300,"open":1301,"high":1301,"low":1302,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-03-18",41.029999,40.583,-0.882,-2.13,9800,{"date":1307,"open":478,"high":1140,"low":478,"close":1308,"change":989,"percent_change":671,"volume":1309,"transactions":9,"vwap":1308},"2026-03-17",41.465,5700,{"date":1311,"open":1312,"high":611,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-03-16",41.09,40.96,41.257,0.503,1.23,14600,{"date":1319,"open":1312,"high":714,"low":1320,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-03-13",40.754,-0.234,-0.57,5800,{"date":1325,"open":668,"high":430,"low":1326,"close":1326,"change":1047,"percent_change":698,"volume":1327,"transactions":9,"vwap":1326},"2026-03-12",40.988,8600,{"date":1329,"open":1330,"high":1160,"low":478,"close":818,"change":1331,"percent_change":735,"volume":1332,"transactions":9,"vwap":818},"2026-03-11",41.63,-0.328,4900,{"date":1334,"open":1335,"high":1335,"low":603,"close":1336,"change":1337,"percent_change":1197,"volume":1166,"transactions":9,"vwap":1336},"2026-03-10",42.59,41.795,-0.042,{"date":1339,"open":303,"high":1340,"low":1341,"close":1340,"change":1342,"percent_change":605,"volume":1343,"transactions":9,"vwap":1340},"2026-03-09",41.837,41.281,-0.037,12400,{"date":1345,"open":533,"high":1346,"low":803,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-03-06",41.985,41.874,-0.448,-1.06,11800,{"date":1352,"open":1353,"high":1016,"low":554,"close":1354,"change":1355,"percent_change":1356,"volume":1198,"transactions":9,"vwap":1354},"2026-03-05",42.39,42.322,-0.37,-0.87,{"date":1358,"open":1359,"high":1067,"low":575,"close":1067,"change":1360,"percent_change":1003,"volume":1361,"transactions":9,"vwap":1067},"2026-03-04",42.178,0.238,5200,{"date":1363,"open":1029,"high":1364,"low":535,"close":1364,"change":1365,"percent_change":255,"volume":866,"transactions":9,"vwap":1364},"2026-03-03",42.454,-0.391,{"date":1367,"open":1028,"high":1368,"low":1028,"close":1368,"change":895,"percent_change":896,"volume":970,"transactions":9,"vwap":1368},"2026-03-02",42.845,{"date":1370,"open":1371,"high":1372,"low":1052,"close":1373,"change":1374,"percent_change":118,"volume":1375,"transactions":9,"vwap":1373},"2026-02-27",42.78,42.93,42.929,-0.138,7500,{"date":1377,"open":1378,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1327,"transactions":9,"vwap":1380},"2026-02-26",43.3,42.8,43.067001,-0.317,-0.73,{"date":1384,"open":1385,"high":1386,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-02-25",43.049999,43.384,0.143,0.33,17200,{"date":1391,"open":975,"high":1392,"low":975,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-02-24",43.25,43.241,0.381,0.89,9700,{"date":1398,"open":1399,"high":1400,"low":1379,"close":1401,"change":1402,"percent_change":1048,"volume":1251,"transactions":9,"vwap":1401},"2026-02-23",43.31,43.41,42.86,-0.484,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-02-20",43.15,43.44,43.11,43.344,0.164,0.38,13700,{"date":1413,"open":1414,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1055,"transactions":9,"vwap":1416},"2026-02-19",43.2,43.040001,43.18,-0.057,-0.13,{"date":1420,"open":1421,"high":1422,"low":1421,"close":1423,"change":1424,"percent_change":1425,"volume":1291,"transactions":9,"vwap":1423},"2026-02-18",43.12,43.36,43.237,0.036,0.08,{"date":1427,"open":1415,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":1166,"transactions":9,"vwap":1430},"2026-02-17",43.24,42.79,43.201,0.157,0.36,{"date":1434,"open":988,"high":1435,"low":952,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-02-13",43.34,43.043999,0.057,0.13,14300,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-02-12",43.88,43.99,42.81,42.987,-0.679,-1.55,21200,{"date":1450,"open":1451,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-02-11",43.96,43.482,43.666,-0.233,-0.53,10700,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1355,"volume":1464,"transactions":9,"vwap":1462},"2026-02-10",44.060001,44.475,43.87,43.899,-0.161,9600,{"date":1466,"open":1467,"high":1467,"low":1468,"close":1459,"change":1469,"percent_change":872,"volume":866,"transactions":9,"vwap":1459},"2026-02-09",44.59,43.76,0.024,{"date":1471,"open":1472,"high":1459,"low":1468,"close":1473,"change":1474,"percent_change":1283,"volume":1475,"transactions":9,"vwap":1473},"2026-02-06",43.97,44.035999,0.663,14700,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-02-05",43.42,43.68,43.29,43.373,-0.538,-1.23,20700,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":67,"volume":984,"transactions":9,"vwap":1490},"2026-02-04",43.94,44.080002,43.53,43.911,-0.319,{"date":1493,"open":1494,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-02-03",44.72,43.895,44.23,-0.419,-0.94,13000,{"date":1501,"open":1502,"high":1503,"low":1502,"close":1504,"change":1505,"percent_change":1143,"volume":845,"transactions":9,"vwap":1504},"2026-02-02",44.24,44.73,44.649,0.175,{"date":1507,"open":1508,"high":1509,"low":1496,"close":1510,"change":1511,"percent_change":165,"volume":1512,"transactions":9,"vwap":1510},"2026-01-30",44.48,44.53,44.474,-0.113,9900,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":443,"volume":778,"transactions":9,"vwap":1518},"2026-01-29",44.618,44.65,44.02,44.587,-0.083,{"date":1521,"open":1522,"high":1522,"low":1523,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2026-01-28",44.77,44.55,44.67,-0.185,-0.41,13300,{"date":1529,"open":1530,"high":1531,"low":1515,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2026-01-27",44.68,44.86,44.855,0.179,0.4,18800,{"date":1537,"open":1538,"high":1539,"low":1538,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-01-26",44.54,44.71,44.676,0.253,0.57,8700,{"date":1545,"open":1546,"high":1547,"low":1546,"close":1548,"change":1549,"percent_change":1237,"volume":997,"transactions":9,"vwap":1548},"2026-01-23",44.36,44.46,44.423,0.051,{"date":1551,"open":1552,"high":1553,"low":1552,"close":1554,"change":1555,"percent_change":1556,"volume":1012,"transactions":9,"vwap":1554},"2026-01-22",44.25,44.45,44.372,0.233,0.53,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2026-01-21",43.81,44.174,43.705,44.139,0.31,0.71,7800,{"date":1567,"open":1568,"high":1569,"low":1559,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2026-01-20",44.11,44.265,43.829,-0.916,-2.05,10100,{"date":1575,"open":1576,"high":1576,"low":1577,"close":1578,"change":1469,"percent_change":872,"volume":1323,"transactions":9,"vwap":1578},"2026-01-16",44.85,44.579,44.745,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1583,"change":224,"percent_change":760,"volume":1584,"transactions":9,"vwap":1583},"2026-01-15",44.78,44.92,44.721,6400,{"date":1586,"open":1587,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2026-01-14",44.57,44.296,44.491,-0.341,-0.76,5500,{"date":1594,"open":1595,"high":1595,"low":1596,"close":1597,"change":1598,"percent_change":547,"volume":1173,"transactions":9,"vwap":1597},"2026-01-13",45.12,44.765,44.832,-0.125,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":148,"volume":1606,"transactions":9,"vwap":1604},"2026-01-12",44.94,44.99,44.83,44.957,-0.008,10600,{"date":1608,"open":1601,"high":1609,"low":1610,"close":1611,"change":1612,"percent_change":202,"volume":1613,"transactions":9,"vwap":1611},"2026-01-09",44.993,44.63,44.965,0.287,7700,{"date":1615,"open":1610,"high":1616,"low":1617,"close":1618,"change":1619,"percent_change":1620,"volume":1032,"transactions":9,"vwap":1618},"2026-01-08",44.76,44.43,44.678,0.019,0.04,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1625,"change":1626,"percent_change":769,"volume":997,"transactions":9,"vwap":1625},"2026-01-07",44.69,44.95,44.659,-0.316,{"date":1628,"open":1629,"high":1630,"low":1629,"close":1631,"change":1632,"percent_change":1556,"volume":1633,"transactions":9,"vwap":1631},"2026-01-06",44.75,44.989,44.975,0.235,13600,{"date":1635,"open":1516,"high":1636,"low":1467,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2026-01-05",44.88,44.74,0.307,0.69,14400,{"date":1642,"open":1546,"high":1643,"low":1644,"close":1645,"change":1018,"percent_change":1237,"volume":1646,"transactions":9,"vwap":1645},"2026-01-02",44.668,44.29,44.433,16400,{"date":1648,"open":1603,"high":1603,"low":1649,"close":1649,"change":1650,"percent_change":1651,"volume":928,"transactions":9,"vwap":1649},"2025-12-31",44.384,-0.443,-0.99,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":538,"volume":1565,"transactions":9,"vwap":1657},"2025-12-30",44.8,44.87,44.749,44.827,-0.016,{"date":1660,"open":1530,"high":1636,"low":1530,"close":1661,"change":1662,"percent_change":1355,"volume":1663,"transactions":9,"vwap":1661},"2025-12-29",44.843,-0.168,13500,{"date":1665,"open":1631,"high":1666,"low":1667,"close":1668,"change":1669,"percent_change":596,"volume":1062,"transactions":9,"vwap":1668},"2025-12-26",45.040001,44.96,45.011002,0.075,{"date":1671,"open":1672,"high":1624,"low":1672,"close":1673,"change":1106,"percent_change":934,"volume":1674,"transactions":9,"vwap":1673},"2025-12-24",44.7,44.936,7100,{"date":1676,"open":37,"high":1677,"low":1678,"close":1679,"change":1680,"percent_change":1238,"volume":793,"transactions":9,"vwap":1679},"2025-12-23",45.15,44.946,45.098999,0.124,{"date":1682,"open":1581,"high":1683,"low":1581,"close":1631,"change":1684,"percent_change":644,"volume":1685,"transactions":9,"vwap":1631},"2025-12-22",45,0.229,6000,{"date":1687,"open":1688,"high":1522,"low":1508,"close":1689,"change":1690,"percent_change":1691,"volume":1198,"transactions":9,"vwap":1689},"2025-12-19",44.56,44.746,0.462,1.04,{"date":1693,"open":1694,"high":1508,"low":1694,"close":1695,"change":1696,"percent_change":1697,"volume":1284,"transactions":9,"vwap":1695},"2025-12-18",44.165,44.284,0.383,0.87,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":1704,"percent_change":1705,"volume":997,"transactions":9,"vwap":1703},"2025-12-17",44.5,45.35,43.867,43.901,-0.687,-1.54,{"date":1707,"open":1524,"high":1524,"low":1708,"close":1709,"change":1710,"percent_change":1711,"volume":1198,"transactions":9,"vwap":1709},"2025-12-16",44.35,44.588,-0.075,-0.17,{"date":1713,"open":1516,"high":1667,"low":1714,"close":1715,"change":1716,"percent_change":538,"volume":954,"transactions":9,"vwap":1715},"2025-12-15",44.61,44.663,-0.017,{"date":1718,"open":1719,"high":1719,"low":1547,"close":1530,"change":375,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1530},"2025-12-12",45.13,-1.04,7000,{"date":1723,"open":1724,"high":1725,"low":1724,"close":1677,"change":605,"percent_change":896,"volume":1726,"transactions":9,"vwap":1677},"2025-12-11",44.923,45.23,7300,{"date":1728,"open":1729,"high":1730,"low":1576,"close":1730,"change":1620,"percent_change":1731,"volume":1055,"transactions":9,"vwap":1730},"2025-12-10",44.97,45.24,0.09,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":1620,"percent_change":1731,"volume":1738,"transactions":9,"vwap":1737},"2025-12-09",45.27,45.29,45.099998,45.2,6900,{"date":1740,"open":1701,"high":1741,"low":1624,"close":1742,"change":1743,"percent_change":1744,"volume":970,"transactions":9,"vwap":1742},"2025-12-08",45.4,45.16,-0.118,-0.26,{"date":1746,"open":1747,"high":1748,"low":1595,"close":1749,"change":1203,"percent_change":912,"volume":1750,"transactions":9,"vwap":1749},"2025-12-05",45.212,45.38,45.278,7600,{"date":1752,"open":1730,"high":1730,"low":1753,"close":1754,"change":1755,"percent_change":1731,"volume":1756,"transactions":9,"vwap":1754},"2025-12-04",44.942,45.080002,0.041,19400,{"date":1758,"open":1667,"high":1759,"low":1494,"close":1760,"change":1761,"percent_change":752,"volume":1762,"transactions":9,"vwap":1760},"2025-12-03",45.11,45.039001,-0.063,4000,{"date":1764,"open":1765,"high":1766,"low":1601,"close":1767,"change":1768,"percent_change":1769,"volume":913,"transactions":9,"vwap":1767},"2025-12-02",45.214,45.32,45.102,0.089,0.2,{"date":1771,"open":37,"high":1772,"low":1773,"close":1774,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1774},"2025-12-01",45.21,44.823,45.013,-0.201,-0.44,11200,{"date":1779,"open":1780,"high":1781,"low":1655,"close":1765,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1765},"2025-11-28",45.18,45.26,0.212,0.47,10900,{"date":1786,"open":1610,"high":1666,"low":1610,"close":1787,"change":1788,"percent_change":1177,"volume":1284,"transactions":9,"vwap":1787},"2025-11-26",45.0019989,0.028,{"date":1790,"open":1576,"high":1791,"low":1523,"close":1792,"change":777,"percent_change":1534,"volume":1793,"transactions":9,"vwap":1792},"2025-11-25",45.032001,44.974,11100,{"date":1795,"open":1494,"high":1531,"low":1617,"close":1796,"change":1797,"percent_change":1798,"volume":1083,"transactions":9,"vwap":1796},"2025-11-24",44.794,0.581,1.31,{"date":1800,"open":1801,"high":1802,"low":1801,"close":1803,"change":828,"percent_change":635,"volume":961,"transactions":9,"vwap":1803},"2025-11-21",43.7,44.31,44.213,{"date":1805,"open":1655,"high":1759,"low":1806,"close":1806,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1806},"2025-11-20",43.663,-0.653,-1.47,22700,{"date":1811,"open":1472,"high":1812,"low":1813,"close":1812,"change":1814,"percent_change":605,"volume":1361,"transactions":9,"vwap":1812},"2025-11-19",44.316,43.951,-0.039,{"date":1816,"open":1538,"high":1587,"low":1817,"close":1818,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1818},"2025-11-18",44,44.355,-0.204,-0.46,12700,{"date":1823,"open":1824,"high":1741,"low":1700,"close":1825,"change":1826,"percent_change":820,"volume":1827,"transactions":9,"vwap":1825},"2025-11-17",44.81,44.559,-0.454,22800,{"date":1829,"open":1637,"high":1830,"low":1831,"close":1774,"change":1710,"percent_change":1711,"volume":1832,"transactions":9,"vwap":1774},"2025-11-14",45.029999,44.611,17600,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":1839,"percent_change":1840,"volume":1726,"transactions":9,"vwap":1838},"2025-11-13",45.56,45.62,45.049999,45.088001,-0.747,-1.63,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1846},"2025-11-12",45.78,45.92,45.704,45.835,-0.224,-0.49,17800,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":1505,"percent_change":1410,"volume":1091,"transactions":9,"vwap":1855},"2025-11-11",45.91,46.099998,45.88,46.058998,{"date":1857,"open":1858,"high":1859,"low":1858,"close":1860,"change":1861,"percent_change":1862,"volume":1573,"transactions":9,"vwap":1860},"2025-11-10",45.63,45.97,45.884,0.631,1.39,{"date":1864,"open":1725,"high":1865,"low":1539,"close":1866,"change":1867,"percent_change":752,"volume":1726,"transactions":9,"vwap":1866},"2025-11-07",45.28,45.253,-0.062,{"date":1869,"open":1870,"high":1871,"low":1734,"close":1872,"change":1873,"percent_change":1874,"volume":785,"transactions":9,"vwap":1872},"2025-11-06",45.49,45.52,45.315,-0.385,-0.84,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":424,"volume":984,"transactions":9,"vwap":1880},"2025-11-05",45.59,45.8,45.441,45.7,-0.003,{"date":1883,"open":1884,"high":1885,"low":1836,"close":1886,"change":1887,"percent_change":1349,"volume":984,"transactions":9,"vwap":1886},"2025-11-04",45.81,45.83,45.703,-0.489,{"date":1889,"open":1890,"high":1890,"low":1891,"close":1892,"change":1893,"percent_change":1894,"volume":1049,"transactions":9,"vwap":1892},"2025-11-03",46.44,46.07,46.192,0.101,0.22,{"date":1896,"open":1897,"high":1897,"low":1898,"close":1899,"change":776,"percent_change":596,"volume":1832,"transactions":9,"vwap":1899},"2025-10-31",46.36,45.871,46.091,{"date":1901,"open":1902,"high":1902,"low":1903,"close":1904,"change":1905,"percent_change":1322,"volume":1726,"transactions":9,"vwap":1904},"2025-10-30",46.43,46.0099983,46.014,-0.263,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":1912,"percent_change":108,"volume":954,"transactions":9,"vwap":1911},"2025-10-29",46.466,46.54,46.24,46.277,-0.221,{"date":1914,"open":1915,"high":25,"low":1916,"close":1917,"change":1918,"percent_change":60,"volume":1919,"transactions":9,"vwap":1917},"2025-10-28",46.59,46.29,46.498,0.209,5300,{"date":1921,"open":1910,"high":1922,"low":1923,"close":1924,"change":1925,"percent_change":1926,"volume":984,"transactions":9,"vwap":1924},"2025-10-27",46.33,46.13,46.289,0.513,1.12,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":1933,"percent_change":1697,"volume":1777,"transactions":9,"vwap":1932},"2025-10-24",45.774,45.89,45.6,45.776,0.394,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":1940,"percent_change":192,"volume":1166,"transactions":9,"vwap":1939},"2025-10-23",45.31,45.46,45.25,45.382,0.21,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":1947,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1946},"2025-10-22",45.33,45.53,45.09,45.172,-0.409,-0.9,15000,{"date":1951,"open":1858,"high":1952,"low":1953,"close":1954,"change":1955,"percent_change":872,"volume":1198,"transactions":9,"vwap":1954},"2025-10-21",45.68,45.41,45.581,0.021,{"date":1957,"open":1958,"high":1959,"low":1958,"close":1835,"change":1960,"percent_change":1961,"volume":1777,"transactions":9,"vwap":1835},"2025-10-20",45.3,45.67,0.539,1.2,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":1968,"percent_change":671,"volume":1157,"transactions":9,"vwap":1967},"2025-10-17",44.82,45.19,44.759,45.021,0.222,{"date":1970,"open":1737,"high":1943,"low":1516,"close":1971,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1971},"2025-10-16",44.799,-0.268,-0.59,21400,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":1981,"percent_change":1982,"volume":1198,"transactions":9,"vwap":1980},"2025-10-15",45.337,45.34,44.826,45.067001,0.137,0.3,{"date":1984,"open":1985,"high":1945,"low":1986,"close":1987,"change":1988,"percent_change":1278,"volume":1762,"transactions":9,"vwap":1987},"2025-10-14",44.58,44.544,44.93,-0.171,{"date":1990,"open":1522,"high":1677,"low":1522,"close":1991,"change":1992,"percent_change":1993,"volume":961,"transactions":9,"vwap":1991},"2025-10-13",45.101,0.677,1.52,{"date":1995,"open":1996,"high":1997,"low":1552,"close":1998,"change":1999,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1998},"2025-10-10",45.72,45.85,44.424,-1.166,-2.56,18000,{"date":2003,"open":2004,"high":2005,"low":2006,"close":1877,"change":1905,"percent_change":1322,"volume":2007,"transactions":9,"vwap":1877},"2025-10-09",45.575,45.66,45.509,3700,{"date":2009,"open":1844,"high":2010,"low":2011,"close":2012,"change":2013,"percent_change":482,"volume":1375,"transactions":9,"vwap":2012},"2025-10-08",45.98,45.771,45.853,0.19,{"date":2015,"open":1930,"high":1844,"low":2016,"close":2017,"change":2018,"percent_change":453,"volume":961,"transactions":9,"vwap":2017},"2025-10-07",45.595,45.663,-0.158,{"date":2020,"open":1844,"high":2021,"low":2022,"close":2023,"change":911,"percent_change":1534,"volume":984,"transactions":9,"vwap":2023},"2025-10-06",45.93,45.58,45.821,{"date":2025,"open":1877,"high":2026,"low":1877,"close":2027,"change":1731,"percent_change":1769,"volume":1004,"transactions":9,"vwap":2027},"2025-10-03",45.82,45.638,{"date":2029,"open":1880,"high":1880,"low":2030,"close":2031,"change":2032,"percent_change":799,"volume":1738,"transactions":9,"vwap":2031},"2025-10-02",45.399,45.548,-0.206,{"date":2034,"open":1880,"high":1885,"low":2005,"close":2035,"change":1039,"percent_change":244,"volume":793,"transactions":9,"vwap":2035},"2025-10-01",45.754,{"date":2037,"open":1880,"high":2038,"low":2039,"close":2038,"change":2040,"percent_change":1410,"volume":1012,"transactions":9,"vwap":2038},"2025-09-30",45.767,45.51,0.172,{"date":2042,"open":2043,"high":2043,"low":2039,"close":2016,"change":2044,"percent_change":689,"volume":2045,"transactions":9,"vwap":2016},"2025-09-29",45.84,0.064,6800,{"date":2047,"open":1937,"high":1880,"low":1735,"close":2048,"change":2049,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2048},"2025-09-26",45.531,0.296,0.65,4300,{"date":2053,"open":1677,"high":1978,"low":1837,"close":2054,"change":2055,"percent_change":1591,"volume":2056,"transactions":9,"vwap":2054},"2025-09-25",45.235,-0.348,3800,{"date":2058,"open":2059,"high":1884,"low":1871,"close":2060,"change":2061,"percent_change":896,"volume":2062,"transactions":9,"vwap":2060},"2025-09-24",45.71,45.583,-0.092,3600,{"date":2064,"open":2065,"high":2065,"low":2022,"close":2066,"change":791,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2066},"2025-09-23",46.029999,45.675,-0.54,3400,{"date":2070,"open":1996,"high":2071,"low":2072,"close":2073,"change":2074,"percent_change":1177,"volume":2045,"transactions":9,"vwap":2073},"2025-09-22",46.049999,45.694,45.923,0.027,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2078,"change":1136,"percent_change":1563,"volume":2045,"transactions":9,"vwap":2078},"2025-09-19",45.75,45.896,45.74,{"date":2081,"open":2004,"high":2082,"low":2083,"close":2084,"change":2040,"percent_change":1410,"volume":1020,"transactions":9,"vwap":2084},"2025-09-18",45.769,45.555,45.755,{"date":2086,"open":1835,"high":1880,"low":2087,"close":2060,"change":2088,"percent_change":933,"volume":1012,"transactions":9,"vwap":2060},"2025-09-17",45.45,-0.069,{"date":2090,"open":2022,"high":2091,"low":2092,"close":2093,"change":2094,"percent_change":2013,"volume":1309,"transactions":9,"vwap":2093},"2025-09-16",45.69,45.42,45.652,0.085,{"date":2096,"open":1978,"high":1996,"low":1781,"close":2097,"change":1968,"percent_change":53,"volume":1663,"transactions":9,"vwap":2097},"2025-09-15",45.567,{"date":2099,"open":1737,"high":2100,"low":1737,"close":2101,"change":2102,"percent_change":1731,"volume":1284,"transactions":9,"vwap":2101},"2025-09-12",45.428,45.345,0.042,{"date":2104,"open":1936,"high":1936,"low":1742,"close":2105,"change":2106,"percent_change":266,"volume":2107,"transactions":9,"vwap":2105},"2025-09-11",45.303,0.165,1600,{"date":2109,"open":1742,"high":1741,"low":1754,"close":2110,"change":1731,"percent_change":1769,"volume":1020,"transactions":9,"vwap":2110},"2025-09-10",45.138,{"date":2112,"open":1830,"high":2113,"low":2114,"close":2115,"change":2116,"percent_change":828,"volume":1543,"transactions":9,"vwap":2115},"2025-09-09",45.17,44.848,45.048,0.248,{"date":2118,"open":1624,"high":1602,"low":2119,"close":1654,"change":2120,"percent_change":596,"volume":2121,"transactions":9,"vwap":1654},"2025-09-08",44.79,0.074,6300,{"date":2123,"open":2124,"high":1666,"low":2125,"close":2126,"change":2127,"percent_change":2067,"volume":997,"transactions":9,"vwap":2126},"2025-09-05",44.91,44.6,44.726,-0.244,{"date":2129,"open":1539,"high":1683,"low":1539,"close":1729,"change":1918,"percent_change":1783,"volume":2056,"transactions":9,"vwap":1729},"2025-09-04",{"date":2131,"open":2132,"high":1824,"low":1467,"close":2133,"change":1918,"percent_change":1783,"volume":2134,"transactions":9,"vwap":2133},"2025-09-03",44.66,44.761,6700,{"date":2136,"open":1985,"high":1672,"low":2137,"close":2138,"change":2139,"percent_change":735,"volume":1674,"transactions":9,"vwap":2138},"2025-09-02",44.2,44.552,-0.352,{"date":2141,"open":2142,"high":2142,"low":2143,"close":2144,"change":2145,"percent_change":1322,"volume":1291,"transactions":9,"vwap":2144},"2025-08-29",45.139,44.84,44.904,-0.256,{"date":2147,"open":2148,"high":2149,"low":1604,"close":1742,"change":1090,"percent_change":103,"volume":2150,"transactions":9,"vwap":1742},"2025-08-28",45.07,45.267,2900,{"date":2152,"open":1772,"high":2153,"low":1772,"close":2154,"change":2094,"percent_change":2013,"volume":2155,"transactions":9,"vwap":2154},"2025-08-27",45.339,45.295,4500,{"date":2157,"open":1945,"high":1735,"low":1754,"close":1772,"change":2102,"percent_change":1731,"volume":1762,"transactions":9,"vwap":1772},"2025-08-26",{"date":2159,"open":2160,"high":1943,"low":2161,"close":2162,"change":1867,"percent_change":752,"volume":2163,"transactions":9,"vwap":2162},"2025-08-25",45.22,45.060001,45.168,14100,{"date":2165,"open":1602,"high":1978,"low":1602,"close":1725,"change":2166,"percent_change":177,"volume":984,"transactions":9,"vwap":1725},"2025-08-22",0.446,{"date":2168,"open":2169,"high":1582,"low":2170,"close":2171,"change":2172,"percent_change":2173,"volume":1049,"transactions":9,"vwap":2171},"2025-08-21",44.9,44.734,44.784,-0.334,-0.74,{"date":2175,"open":1865,"high":1865,"low":1576,"close":2176,"change":1039,"percent_change":244,"volume":1565,"transactions":9,"vwap":2176},"2025-08-20",45.118,{"date":2178,"open":2179,"high":2179,"low":1666,"close":2180,"change":1590,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2180},"2025-08-19",45.61,45.131,-0.75,11000,{"date":2184,"open":2185,"high":1835,"low":1781,"close":2186,"change":2187,"percent_change":2188,"volume":785,"transactions":9,"vwap":2186},"2025-08-18",45.5,45.472,0.032,0.07,{"date":2190,"open":2191,"high":2192,"low":1701,"close":2193,"change":2194,"percent_change":851,"volume":990,"transactions":9,"vwap":2193},"2025-08-15",45.496,45.546,45.44,0.006,{"date":2196,"open":2160,"high":2197,"low":2160,"close":2198,"change":1988,"percent_change":1355,"volume":821,"transactions":9,"vwap":2198},"2025-08-14",45.455,45.434,{"date":2200,"open":1944,"high":1880,"low":2201,"close":2202,"change":1438,"percent_change":2203,"volume":1606,"transactions":9,"vwap":2202},"2025-08-13",45.491,45.605,0.29,{"date":2205,"open":2193,"high":2022,"low":1677,"close":2206,"change":1238,"percent_change":2207,"volume":778,"transactions":9,"vwap":2206},"2025-08-12",45.475,0.62,{"date":2209,"open":1677,"high":2210,"low":1736,"close":2211,"change":2188,"percent_change":317,"volume":1674,"transactions":9,"vwap":2211},"2025-08-11",45.408,45.195,{"date":2213,"open":1601,"high":2113,"low":1582,"close":2214,"change":2215,"percent_change":1011,"volume":1309,"transactions":9,"vwap":2214},"2025-08-08",45.125,0.281,{"date":2217,"open":1719,"high":1965,"low":2218,"close":2218,"change":2219,"percent_change":1651,"volume":2220,"transactions":9,"vwap":2218},"2025-08-07",44.844,-0.447,1800,{"date":2222,"open":1531,"high":2223,"low":1531,"close":2223,"change":2224,"percent_change":2225,"volume":1309,"transactions":9,"vwap":2223},"2025-08-06",45.291,0.358,0.8,{"date":2227,"open":2161,"high":2160,"low":2228,"close":2229,"change":2230,"percent_change":1129,"volume":1674,"transactions":9,"vwap":2229},"2025-08-05",44.89,44.933,-0.192,{"date":2232,"open":1616,"high":1734,"low":1616,"close":2214,"change":2233,"percent_change":879,"volume":2234,"transactions":9,"vwap":2214},"2025-08-04",0.524,9300,{"date":2236,"open":1602,"high":1602,"low":2237,"close":2238,"change":2239,"percent_change":1267,"volume":1062,"transactions":9,"vwap":2238},"2025-08-01",44.452,44.601,-0.729,{"date":2241,"open":2242,"high":2043,"low":1943,"close":1943,"change":2243,"percent_change":2244,"volume":997,"transactions":9,"vwap":1943},"2025-07-31",45.64,-0.184,-0.4,{"date":2246,"open":2247,"high":1878,"low":2248,"close":2249,"change":1150,"percent_change":725,"volume":1332,"transactions":9,"vwap":2249},"2025-07-30",45.765,45.423,45.514,{"date":2251,"open":2252,"high":2065,"low":2253,"close":2254,"change":1598,"percent_change":355,"volume":1613,"transactions":9,"vwap":2254},"2025-07-29",45.722,45.525,45.538,{"date":2256,"open":2257,"high":2077,"low":2258,"close":2017,"change":953,"percent_change":872,"volume":2045,"transactions":9,"vwap":2017},"2025-07-28",45.65,45.554,{"date":2260,"open":2261,"high":1878,"low":2185,"close":2242,"change":2262,"percent_change":538,"volume":1750,"transactions":9,"vwap":2242},"2025-07-25",45.76,-0.019,{"date":2264,"open":2022,"high":2265,"low":1978,"close":2266,"change":2267,"percent_change":2203,"volume":1592,"transactions":9,"vwap":2266},"2025-07-24",45.709,45.659,0.134,{"date":2269,"open":1870,"high":2270,"low":2271,"close":2253,"change":2272,"percent_change":46,"volume":2273,"transactions":9,"vwap":2253},"2025-07-23",45.604,45.332,0.219,15200,{"date":2275,"open":1737,"high":2276,"low":2277,"close":2278,"change":2279,"percent_change":276,"volume":785,"transactions":9,"vwap":2278},"2025-07-22",45.37,45.081001,45.306,-0.034,{"date":2281,"open":1759,"high":2282,"low":1759,"close":1978,"change":2283,"percent_change":671,"volume":2284,"transactions":9,"vwap":1978},"2025-07-21",45.385,0.227,15900,{"date":2286,"open":1754,"high":2287,"low":1683,"close":2288,"change":2289,"percent_change":1197,"volume":1512,"transactions":9,"vwap":2288},"2025-07-18",45.186,45.113,-0.046,{"date":2291,"open":1602,"high":1958,"low":1667,"close":2292,"change":2293,"percent_change":625,"volume":2294,"transactions":9,"vwap":2292},"2025-07-17",45.159,0.007,15600,{"date":2296,"open":1987,"high":1958,"low":1637,"close":2297,"change":2298,"percent_change":912,"volume":1573,"transactions":9,"vwap":2297},"2025-07-16",45.152,0.197,{"date":2300,"open":1677,"high":1958,"low":1582,"close":2301,"change":1181,"percent_change":118,"volume":2001,"transactions":9,"vwap":2301},"2025-07-15",44.955,{"date":2303,"open":1603,"high":1734,"low":1603,"close":1736,"change":2304,"percent_change":2304,"volume":2305,"transactions":9,"vwap":1736},"2025-07-14",0,25000,{"date":2307,"open":1636,"high":2308,"low":1636,"close":1736,"change":1297,"percent_change":1197,"volume":2309,"transactions":9,"vwap":1736},"2025-07-11",45.14,8000,{"date":2311,"open":1772,"high":1772,"low":1667,"close":2312,"change":2313,"percent_change":1425,"volume":1309,"transactions":9,"vwap":2312},"2025-07-10",45.145,0.037,{"date":2315,"open":2124,"high":1780,"low":2316,"close":2317,"change":1360,"percent_change":1556,"volume":2234,"transactions":9,"vwap":2317},"2025-07-09",44.777,45.108,{"date":2319,"open":1524,"high":1683,"low":1524,"close":1655,"change":969,"percent_change":160,"volume":1721,"transactions":9,"vwap":1655},"2025-07-08",{"date":2321,"open":1759,"high":2113,"low":2125,"close":37,"change":1418,"percent_change":2322,"volume":2323,"transactions":9,"vwap":37},"2025-07-07",-0.29,19300,{"date":2325,"open":1576,"high":1730,"low":1576,"close":1759,"change":605,"percent_change":896,"volume":1361,"transactions":9,"vwap":1759},"2025-07-03",{"date":2327,"open":1837,"high":1730,"low":1654,"close":1737,"change":844,"percent_change":1388,"volume":2045,"transactions":9,"vwap":1737},"2025-07-02",{"date":2329,"open":1837,"high":2330,"low":2331,"close":1837,"change":851,"percent_change":625,"volume":1543,"transactions":9,"vwap":1837},"2025-07-01",45.053001,44.621,{"date":2333,"open":1987,"high":1837,"low":2125,"close":1666,"change":60,"percent_change":2334,"volume":948,"transactions":9,"vwap":1666},"2025-06-30",1.01,{"date":2336,"open":1617,"high":1581,"low":2337,"close":1467,"change":317,"percent_change":1432,"volume":928,"transactions":9,"vwap":1467},"2025-06-27",44.4,{"date":2339,"open":2340,"high":2341,"low":2340,"close":1617,"change":2342,"percent_change":1542,"volume":1750,"transactions":9,"vwap":1617},"2025-06-26",44.108,44.488,0.25,{"date":2344,"open":2345,"high":1508,"low":2346,"close":2347,"change":296,"percent_change":2188,"volume":1268,"transactions":9,"vwap":2347},"2025-06-25",44.3,44.083,44.18,{"date":2349,"open":2350,"high":1496,"low":2350,"close":2351,"change":2050,"percent_change":2352,"volume":1114,"transactions":9,"vwap":2351},"2025-06-24",43.85,44.15,1.49,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2358,"change":585,"percent_change":224,"volume":1565,"transactions":9,"vwap":2358},"2025-06-23",43.21,43.791,43.171,43.5,{"date":2360,"open":2361,"high":2361,"low":2362,"close":2363,"change":165,"percent_change":1322,"volume":1049,"transactions":9,"vwap":2363},"2025-06-20",43.893,43.26,43.4,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2366,"change":1418,"percent_change":103,"volume":1592,"transactions":9,"vwap":2366},"2025-06-18",43.65,43.84,43.568,{"date":2370,"open":2371,"high":2371,"low":2372,"close":2373,"change":148,"percent_change":725,"volume":1309,"transactions":9,"vwap":2373},"2025-06-17",43.98,43.48,43.78,{"date":2375,"open":2376,"high":1644,"low":2376,"close":2377,"change":2188,"percent_change":317,"volume":1726,"transactions":9,"vwap":2377},"2025-06-16",43.33,43.8,{"date":2379,"open":2367,"high":2380,"low":1400,"close":2381,"change":2322,"percent_change":2382,"volume":1527,"transactions":9,"vwap":2381},"2025-06-13",43.95,43.73,-0.66,{"date":2384,"open":1817,"high":1517,"low":2385,"close":1517,"change":424,"percent_change":148,"volume":1291,"transactions":9,"vwap":1517},"2025-06-12",43.935,{"date":2387,"open":2388,"high":1547,"low":1472,"close":2389,"change":1418,"percent_change":2322,"volume":1512,"transactions":9,"vwap":2389},"2025-06-11",44.123,44.029999,{"date":2391,"open":2392,"high":1552,"low":2392,"close":2393,"change":1894,"percent_change":671,"volume":1456,"transactions":9,"vwap":2393},"2025-06-10",43.9,44.16,{"date":2395,"open":1817,"high":2396,"low":2397,"close":1487,"change":1151,"percent_change":752,"volume":1305,"transactions":9,"vwap":1487},"2025-06-09",44.14,43.77,{"date":2399,"open":1451,"high":1568,"low":1801,"close":1817,"change":413,"percent_change":2400,"volume":990,"transactions":9,"vwap":1817},"2025-06-06",1.24,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":160,"percent_change":2407,"volume":1750,"transactions":9,"vwap":2406},"2025-06-05",43.89,43.91,43.285,43.46,-0.55,{"date":2409,"open":2410,"high":1817,"low":2410,"close":1801,"change":538,"percent_change":605,"volume":1685,"transactions":9,"vwap":1801},"2025-06-04",43.63,{"date":2412,"open":2413,"high":2414,"low":2363,"close":2414,"change":1731,"percent_change":1940,"volume":1919,"transactions":9,"vwap":2414},"2025-06-03",43.515,43.74,{"date":2416,"open":1406,"high":1801,"low":967,"close":2366,"change":317,"percent_change":266,"volume":1130,"transactions":9,"vwap":2366},"2025-06-02",{"date":2418,"open":967,"high":1489,"low":2419,"close":2420,"change":1731,"percent_change":1940,"volume":2421,"transactions":9,"vwap":2420},"2025-05-30",43.02,43.49,11300,{"date":2423,"open":2358,"high":2358,"low":1407,"close":2363,"change":443,"percent_change":1776,"volume":821,"transactions":9,"vwap":2363},"2025-05-29",{"date":2425,"open":2392,"high":2392,"low":1478,"close":2426,"change":1418,"percent_change":103,"volume":977,"transactions":9,"vwap":2426},"2025-05-28",43.59,{"date":2428,"open":2429,"high":2381,"low":2430,"close":2431,"change":1102,"percent_change":2432,"volume":1411,"transactions":9,"vwap":2431},"2025-05-27",43.6,43.099998,43.72,1.75,{"date":2434,"open":1065,"high":2435,"low":2436,"close":2437,"change":2438,"percent_change":1711,"volume":1777,"transactions":9,"vwap":2437},"2025-05-23",43.0099983,42.25,42.97,-0.074,{"date":2440,"open":964,"high":2441,"low":2442,"close":1436,"change":2443,"percent_change":2444,"volume":2445,"transactions":9,"vwap":1436},"2025-05-22",43.205,42.83,-0.226,-0.52,3100,{"date":2447,"open":1489,"high":2380,"low":2448,"close":2448,"change":74,"percent_change":698,"volume":1674,"transactions":9,"vwap":2448},"2025-05-21",43.27,{"date":2450,"open":2393,"high":2393,"low":2373,"close":2373,"change":375,"percent_change":1349,"volume":1674,"transactions":9,"vwap":2373},"2025-05-20",{"date":2452,"open":2453,"high":1644,"low":2366,"close":1552,"change":777,"percent_change":597,"volume":778,"transactions":9,"vwap":1552},"2025-05-19",44.0099983,{"date":2455,"open":2404,"high":2347,"low":2377,"close":2456,"change":1151,"percent_change":752,"volume":2457,"transactions":9,"vwap":2456},"2025-05-16",44.07,11400,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2461,"change":2463,"percent_change":317,"volume":2464,"transactions":9,"vwap":2461},"2025-05-15",43.92,44.13,43.47,0.071,4700,{"date":2466,"open":2345,"high":2467,"low":1451,"close":2468,"change":2469,"percent_change":2342,"volume":1343,"transactions":9,"vwap":2468},"2025-05-14",44.32,44.058998,0.109,{"date":2471,"open":2426,"high":1459,"low":2426,"close":2380,"change":1388,"percent_change":2472,"volume":814,"transactions":9,"vwap":2380},"2025-05-13",0.76,{"date":2474,"open":2367,"high":2367,"low":2475,"close":2476,"change":2477,"percent_change":2478,"volume":838,"transactions":9,"vwap":2476},"2025-05-12",43.215,43.62,1.19,2.8,{"date":2480,"open":2481,"high":2481,"low":575,"close":2482,"change":2483,"percent_change":1894,"volume":1396,"transactions":9,"vwap":2482},"2025-05-09",42.62,42.43,0.093,{"date":2485,"open":931,"high":943,"low":931,"close":2486,"change":2487,"percent_change":317,"volume":2488,"transactions":9,"vwap":2486},"2025-05-08",42.337,0.067,3300,{"date":2490,"open":2491,"high":2492,"low":564,"close":870,"change":596,"percent_change":1534,"volume":858,"transactions":9,"vwap":870},"2025-05-07",42.26,42.33,{"date":2494,"open":931,"high":2495,"low":517,"close":1029,"change":2496,"percent_change":1382,"volume":778,"transactions":9,"vwap":1029},"2025-05-06",42.174,-0.31,{"date":2498,"open":1353,"high":2499,"low":1111,"close":2500,"change":851,"percent_change":625,"volume":1738,"transactions":9,"vwap":2500},"2025-05-05",42.448,42.41,{"date":2502,"open":883,"high":1078,"low":883,"close":1028,"change":53,"percent_change":879,"volume":1527,"transactions":9,"vwap":1028},"2025-05-02",{"date":2504,"open":2505,"high":2506,"low":2507,"close":2508,"change":2509,"percent_change":202,"volume":1592,"transactions":9,"vwap":2508},"2025-05-01",41.815,42.108,41.773,41.91,0.265,{"date":2511,"open":420,"high":1163,"low":694,"close":2512,"change":2513,"percent_change":375,"volume":1305,"transactions":9,"vwap":2512},"2025-04-30",41.645,-0.195,{"date":2515,"open":2516,"high":553,"low":832,"close":507,"change":1143,"percent_change":2517,"volume":858,"transactions":9,"vwap":507},"2025-04-29",41.577,0.94,{"date":2519,"open":1330,"high":1330,"low":430,"close":622,"change":2520,"percent_change":538,"volume":970,"transactions":9,"vwap":622},"2025-04-28",-0.018,{"date":183,"open":392,"high":2522,"low":262,"close":2523,"change":2524,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2523},41.47,41.468,0.468,1.14,15700]