[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SFYF":3,"homepage-market-summary":29,"stock-historical-SFYF":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SFYF","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},"SoFi Social 50 ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.3837,0.25648,"Semi-Annual",{"close":17,"open":18,"high":17,"low":19,"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},66.4143,66.21,66.11,66.6799,-0.2656,-0.4,1362.528747,67.37,48.9,4606.321710829365,94.8,1865,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":37,"is_up":38,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":65,"price":140,"is_up":38},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":38},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":38},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":38},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":65,"is_up":38},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":24,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},38.99,4864,1775393.071129,66.71,"2025-04-25",[182,185,194,205,216,225,235,245,253,263,272,281,290,298,308,316,327,336,345,355,365,374,384,393,402,410,421,430,439,446,457,466,475,484,494,503,512,521,531,540,549,556,565,573,582,591,601,611,620,631,641,649,658,667,678,687,697,706,716,726,735,744,754,762,770,778,785,793,800,805,811,819,826,833,840,848,855,862,869,875,882,889,895,903,910,916,925,933,939,947,955,960,967,974,980,987,994,1002,1009,1018,1025,1030,1036,1045,1052,1057,1065,1073,1078,1085,1092,1101,1107,1115,1123,1129,1135,1140,1148,1154,1162,1170,1179,1186,1192,1198,1204,1210,1216,1224,1231,1238,1244,1250,1257,1264,1272,1278,1286,1293,1300,1307,1313,1318,1325,1332,1339,1347,1353,1360,1367,1373,1380,1386,1391,1397,1404,1411,1415,1421,1428,1433,1441,1449,1455,1462,1466,1472,1478,1484,1491,1498,1506,1513,1519,1526,1533,1540,1546,1553,1562,1570,1577,1585,1591,1600,1607,1614,1619,1625,1633,1640,1648,1654,1657,1663,1670,1677,1682,1689,1695,1699,1706,1714,1719,1725,1733,1740,1747,1753,1759,1765,1771,1778,1783,1788,1793,1800,1804,1810,1817,1825,1832,1839,1847,1854,1861,1868,1874,1880,1886,1890,1897,1904,1910,1916,1923,1932,1940,1946,1953,1960,1966,1973,1980,1986,1993,2000,2006,2012,2016,2022,2027,2033,2039,2045,2048,2054,2062,2070,2074,2081,2088,2092,2098,2104,2110,2115,2120,2126,2132,2137,2143,2150,2156,2163,2171,2178,2185,2190,2196,2203,2207,2212,2220,2227,2234,2242,2248,2254,2262,2268,2272,2280,2287,2293,2299,2305,2313,2319,2323,2330,2337,2343,2350,2356,2362,2369,2376,2384,2391,2398,2402,2408,2413,2419,2425,2432,2437,2443,2451,2456,2463,2470,2476,2482,2486,2491,2496,2502,2509,2515,2522,2528,2534,2543,2550,2557,2562,2567,2574,2582,2587,2593,2598,2603,2609,2615,2621,2628,2634,2640,2646,2653,2661,2666,2672,2680,2687,2694,2701,2707,2713,2718,2724],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},109,66.259,{"date":186,"open":187,"high":188,"low":20,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",66.79,66.849,0.4344,0.66,1866.301779,157,66.7778,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-05",65.65,66.39,65.6185,66.2455,0.6805,1.04,1527.05476,175,65.9249,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-02",65.51,65.572,65.5,65.565,0.7595,1.17,1261.24083,134,65.6037,{"date":217,"open":218,"high":218,"low":219,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-01",65.06,64.8055,-0.0645,-0.1,926.796781,145,64.8817,{"date":226,"open":227,"high":228,"low":229,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-30",65.09,65.305,64.87,-0.11,-0.17,2978.69702,172,65.1766,{"date":236,"open":237,"high":238,"low":239,"close":238,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-29",64.84,64.98,64.77,0.1289,0.2,3717.529471,129,64.9057,{"date":246,"open":207,"high":207,"low":247,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-28",64.8511,-0.9844,-1.5,2153.110614,131,65.1717,{"date":254,"open":255,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-25",66.1,65.5143,65.8355,-0.1338,-0.2,3221.402655,116,65.7844,{"date":264,"open":265,"high":266,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-24",65.23,65.9693,0.3676,0.56,1484.2908,133,65.4501,{"date":273,"open":274,"high":274,"low":275,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-23",66.17,65.6017,-0.6084,-0.92,1030.838992,123,66.055,{"date":282,"open":283,"high":284,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-22",65.82,66.2101,0.3763,0.57,2043.70123,144,66.0384,{"date":291,"open":229,"high":292,"low":229,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-21",65.8338,1.6829,2.62,3294.984893,211,65.247,{"date":299,"open":300,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-18",64.26,63.81,64.1509,0.0956,0.15,3688.414577,141,63.9101,{"date":309,"open":310,"high":311,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":270,"vwap":315},"2026-09-17",63.85,64.0553,1.3091,2.09,7124.53473,64.0344,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-16",62.96,63.16,62.475,62.7462,0.0109,0.02,1818.65115,121,62.986,{"date":328,"open":329,"high":330,"low":331,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":288,"vwap":335},"2026-09-15",63.27,63.29,62.7353,-0.622,-0.98,1698.797628,63.1093,{"date":337,"open":318,"high":338,"low":318,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-14",63.58,63.3573,-0.2652,-0.42,5742.503196,162,63.4426,{"date":346,"open":338,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-11",63.8,63.53,63.6225,0.5537,0.88,3004.76804,137,63.6315,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":288,"vwap":364},"2026-09-10",62.98,63.175,62.9,63.0688,-0.5247,-0.83,1456.469624,63.0607,{"date":366,"open":367,"high":367,"low":368,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-09",63.84,63.5935,-0.2765,-0.43,2003.263874,96,63.7572,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":241,"volume":381,"transactions":382,"vwap":383},"2026-09-08",64.03,64.12,63.64,63.87,0.1277,2206.185005,163,63.9647,{"date":385,"open":376,"high":376,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-04",63.74,63.7423,-0.5432,-0.84,1868.90387,132,63.9291,{"date":394,"open":395,"high":396,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-03",63.33,64.2855,1.5084,2.4,2370.473077,156,63.9186,{"date":403,"open":404,"high":405,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":251,"vwap":409},"2026-09-02",62.54,62.7771,0.2398,0.38,1988.918536,62.6119,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-01",62.65,62.955,62.49,62.5373,-0.9266,-1.46,2285.834766,154,62.7624,{"date":422,"open":423,"high":424,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-31",63,63.4639,0.2677,0.42,1844.509916,138,63.1707,{"date":431,"open":432,"high":433,"low":434,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":419,"vwap":438},"2026-08-28",63.39,63.54,63.1962,-0.3156,-0.5,2951.35943,63.4421,{"date":440,"open":359,"high":441,"low":359,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":214,"vwap":445},"2026-08-27",63.5118,0.8175,1.3,2892.745339,63.337,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-26",62.69,62.78,62.4546,62.6943,-0.2983,-0.47,1961.835371,119,62.6983,{"date":458,"open":449,"high":459,"low":449,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-25",63.0063,62.9926,0.439,0.7,2224.68385,130,62.9438,{"date":467,"open":468,"high":468,"low":469,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-24",63.1,62.5536,-0.7926,-1.25,4504.281865,178,62.9099,{"date":476,"open":449,"high":24,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-21",62.72,63.3462,0.9696,1.55,4038.017513,190,63.3479,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":391,"vwap":493},"2026-08-20",62.66,62.7,62.29,62.3766,-0.5346,-0.85,2043.165267,62.4425,{"date":495,"open":496,"high":318,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-19",62.675,62.9112,0.4948,0.79,1362.77825,212,62.8384,{"date":504,"open":505,"high":505,"low":506,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-18",62.495,62.4164,-0.8031,-1.27,1913.434981,158,62.4987,{"date":513,"open":514,"high":515,"low":516,"close":516,"change":517,"percent_change":370,"volume":518,"transactions":519,"vwap":520},"2026-08-17",63.61,63.62,63.2195,-0.2724,4020.924801,208,63.5618,{"date":522,"open":523,"high":524,"low":525,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-14",63.83,63.91,63.4919,-0.1799,-0.28,4340.740767,262,63.6819,{"date":532,"open":533,"high":534,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-13",63.52,63.6718,0.789,1.25,1426.408346,228,63.5412,{"date":541,"open":542,"high":543,"low":449,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":279,"vwap":548},"2026-08-12",63.17,63.18,62.8828,0.2325,0.37,2459.798237,62.9206,{"date":550,"open":319,"high":319,"low":414,"close":551,"change":552,"percent_change":52,"volume":553,"transactions":554,"vwap":555},"2026-08-11",62.6503,-0.4136,1579.59726,147,62.769,{"date":557,"open":558,"high":559,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-10",62.79,63.0639,0.1742,0.28,1515.612213,128,62.9255,{"date":566,"open":567,"high":568,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":214,"vwap":572},"2026-08-07",62.08,62.8897,1.1897,1.93,9041.628969,62.6381,{"date":574,"open":575,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":353,"vwap":581},"2026-08-06",61.82,61.58,61.7,0.0221,0.04,2422.006136,61.6795,{"date":583,"open":584,"high":585,"low":586,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":400,"vwap":590},"2026-08-05",62.22,62.24,61.6779,-0.4321,-0.7,9526.854889,61.8261,{"date":592,"open":593,"high":594,"low":593,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-04",60.79,62.17,62.11,1.813,3.01,2416.99994,193,61.6552,{"date":602,"open":603,"high":604,"low":603,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-03",59.22,60.32,60.297,1.168,1.98,1853.544044,181,59.9222,{"date":612,"open":613,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":609,"vwap":619},"2026-07-31",59.485,58.605,59.129,0.552,0.94,2820.846428,59.0658,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-30",58.41,58.73,58.15,58.577,1.2908,2.25,4641.188606,136,58.596,{"date":632,"open":633,"high":634,"low":635,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-29",57.56,57.9,57.2862,-1.0844,-1.86,1944.606992,126,57.7651,{"date":642,"open":643,"high":644,"low":643,"close":644,"change":645,"percent_change":259,"volume":646,"transactions":647,"vwap":648},"2026-07-28",57.585,58.3706,-0.1195,1345.4693,140,58.1705,{"date":650,"open":651,"high":651,"low":652,"close":653,"change":654,"percent_change":268,"volume":655,"transactions":656,"vwap":657},"2026-07-27",58.88,58,58.4901,0.3261,1934.391089,159,58.3934,{"date":659,"open":660,"high":660,"low":661,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-24",58.85,58.164,-0.6263,-1.07,4600.384155,139,58.4611,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-23",59.2,59.285,58.412,58.7903,-1.7179,-2.84,3027.276195,155,58.9403,{"date":679,"open":680,"high":681,"low":682,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":353,"vwap":686},"2026-07-22",60.75,60.9,60.5082,-0.6513,-1.06,1292.869105,60.7358,{"date":688,"open":689,"high":690,"low":689,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-21",60.72,61.21,61.1595,0.9718,1.61,1861.939744,189,61.1385,{"date":698,"open":699,"high":680,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":400,"vwap":705},"2026-07-20",60.73,60.1724,60.1877,-0.1557,-0.26,2796.013992,60.6256,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":695,"vwap":715},"2026-07-17",59.93,60.56,59.75,60.3434,-0.6866,-1.13,13457.329679,60.1114,{"date":717,"open":718,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-16",61.69,60.97,61.03,-0.9864,-1.59,4491.7552,173,61.3727,{"date":727,"open":728,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":288,"vwap":734},"2026-07-15",62.3599,61.8201,62.0164,0.2127,0.34,2675.732425,62.0731,{"date":736,"open":737,"high":738,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-14",61.54,61.8037,0.4386,0.71,4103.548333,171,61.7363,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":382,"vwap":753},"2026-07-13",61.64,61.8,61.26,61.3651,-0.6759,-1.09,1932.595857,61.5889,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":221,"volume":761,"transactions":9,"vwap":759},"2026-07-10",62.35,62.57,61.85,62.041,-0.059,2300,{"date":763,"open":764,"high":765,"low":766,"close":765,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":765},"2026-07-09",61.39,62.099998,61.27,0.644,1.05,3900,{"date":771,"open":772,"high":773,"low":774,"close":773,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":773},"2026-07-08",60.7,61.456,60.65,-0.084,-0.14,2800,{"date":779,"open":780,"high":780,"low":781,"close":737,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":737},"2026-07-07",62.25,61.49,-1.278,-2.03,2000,{"date":786,"open":787,"high":788,"low":787,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-06",62.02,62.92,62.818,1.058,1.71,2900,{"date":794,"open":795,"high":318,"low":781,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-02",62.59,61.76,-0.386,-0.62,2500,{"date":801,"open":802,"high":802,"low":803,"close":803,"change":804,"percent_change":120,"volume":777,"transactions":9,"vwap":803},"2026-07-01",62.5,62.146,-0.074,{"date":806,"open":807,"high":584,"low":807,"close":584,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":584},"2026-06-30",61.57,0.702,1.14,2700,{"date":812,"open":813,"high":814,"low":815,"close":814,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":814},"2026-06-29",60.62,61.518,60.21,1.518,2.53,2400,{"date":820,"open":821,"high":822,"low":821,"close":823,"change":824,"percent_change":617,"volume":825,"transactions":9,"vwap":823},"2026-06-26",59.040001,60.38,60,0.556,3300,{"date":827,"open":828,"high":828,"low":829,"close":830,"change":831,"percent_change":94,"volume":832,"transactions":9,"vwap":830},"2026-06-25",60.6,59.24,59.444,-0.459,5200,{"date":834,"open":835,"high":593,"low":836,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-24",60.61,59.903,-0.706,-1.16,4100,{"date":841,"open":842,"high":843,"low":844,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-23",60.69,61.3,60.609,-1.505,-2.42,4200,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":838,"volume":810,"transactions":9,"vwap":853},"2026-06-22",62.8,63.02,61.5,62.114,-0.727,{"date":856,"open":795,"high":857,"low":858,"close":857,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":857},"2026-06-18",62.841,61.92,1.154,1.87,2100,{"date":863,"open":864,"high":865,"low":866,"close":866,"change":867,"percent_change":868,"volume":777,"transactions":9,"vwap":866},"2026-06-17",62.43,62.61,61.687,-0.631,-1.01,{"date":870,"open":871,"high":871,"low":872,"close":872,"change":873,"percent_change":874,"volume":799,"transactions":9,"vwap":872},"2026-06-16",63.25,62.318,-1,-1.58,{"date":876,"open":877,"high":878,"low":877,"close":879,"change":880,"percent_change":881,"volume":769,"transactions":9,"vwap":879},"2026-06-15",62.91,63.47,63.318,1.632,2.65,{"date":883,"open":884,"high":884,"low":885,"close":886,"change":71,"percent_change":887,"volume":888,"transactions":9,"vwap":886},"2026-06-12",61.87,61.18,61.686,0.11,5000,{"date":890,"open":891,"high":746,"low":891,"close":892,"change":893,"percent_change":894,"volume":799,"transactions":9,"vwap":892},"2026-06-11",60.46,61.616,1.461,2.43,{"date":896,"open":897,"high":898,"low":899,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-10",60.86,61.32,60.155,-1.085,-1.77,10800,{"date":904,"open":404,"high":905,"low":815,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-09",62.58,61.24,-0.861,-1.39,2200,{"date":911,"open":884,"high":912,"low":884,"close":913,"change":914,"percent_change":915,"volume":847,"transactions":9,"vwap":913},"2026-06-08",62.48,62.101,0.971,1.59,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-05",63.4,63.42,61.02,61.13,-3.01,-4.69,4300,{"date":926,"open":927,"high":928,"low":927,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-04",63.75,64.41,64.14,-0.027,-0.04,6000,{"date":934,"open":935,"high":935,"low":936,"close":937,"change":938,"percent_change":491,"volume":847,"transactions":9,"vwap":937},"2026-06-03",64.61,63.95,64.167,-0.553,{"date":940,"open":941,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-02",64.9,64.57,64.72,-0.233,-0.36,3000,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":105,"volume":954,"transactions":9,"vwap":952},"2026-06-01",64.95,65.38,64.82,64.953,-0.311,7700,{"date":956,"open":238,"high":957,"low":958,"close":957,"change":546,"percent_change":286,"volume":959,"transactions":9,"vwap":957},"2026-05-29",65.264,64.74,6500,{"date":961,"open":962,"high":963,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-05-28",63.94,64.894,0.891,1.39,5700,{"date":968,"open":936,"high":969,"low":970,"close":969,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":969},"2026-05-27",64.0029984,63.68,0.526,0.83,11800,{"date":975,"open":976,"high":977,"low":976,"close":978,"change":979,"percent_change":693,"volume":825,"transactions":9,"vwap":978},"2026-05-26",63.12,63.96,63.477,1.007,{"date":981,"open":448,"high":982,"low":983,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-05-22",62.84,62.47,0.18,0.29,3800,{"date":988,"open":989,"high":488,"low":990,"close":488,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":488},"2026-05-21",62.049999,61.97,-0.042,-0.07,1600,{"date":995,"open":996,"high":997,"low":998,"close":997,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":997},"2026-05-20",61.65,62.332,61.56,1.119,1.83,1300,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1006,"change":1007,"percent_change":389,"volume":1008,"transactions":9,"vwap":1006},"2026-05-19",61.37,61.43,61.213,-0.517,3400,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-18",62.2,62.45,61.2,61.73,-0.315,-0.51,7300,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1022,"change":1023,"percent_change":1024,"volume":810,"transactions":9,"vwap":1022},"2026-05-15",62.52,62.67,62.044998,-1.495,-2.35,{"date":1026,"open":359,"high":1027,"low":359,"close":433,"change":1028,"percent_change":1029,"volume":1008,"transactions":9,"vwap":433},"2026-05-14",63.66,0.67,1.07,{"date":1031,"open":1032,"high":543,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":825,"transactions":9,"vwap":1033},"2026-05-13",62.14,62.87,0.74,1.19,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-12",62.12,62.205,61.61,62.13,-0.449,-0.72,6700,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1048,"change":1050,"percent_change":1051,"volume":861,"transactions":9,"vwap":1048},"2026-05-11",61.99,62.579,61.911,0.522,0.84,{"date":1053,"open":1054,"high":1055,"low":1054,"close":1055,"change":1056,"percent_change":294,"volume":909,"transactions":9,"vwap":1055},"2026-05-08",60.78,62.056999,1.587,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":761,"transactions":9,"vwap":1062},"2026-05-07",60.71,60.84,60.42,60.47,-0.109,-0.18,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1068,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1068},"2026-05-06",59.995,60.579,59.915,1.459,2.47,1700,{"date":1074,"open":603,"high":603,"low":1075,"close":1076,"change":1077,"percent_change":407,"volume":1044,"transactions":9,"vwap":1076},"2026-05-05",59.095001,59.12,0.226,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":527,"volume":799,"transactions":9,"vwap":1083},"2026-05-04",59.14,59.27,58.86,58.894,-0.166,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":268,"percent_change":1091,"volume":946,"transactions":9,"vwap":1090},"2026-05-01",58.74,59.25,58.64,59.060001,0.96,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-04-30",58.29,58.55,57.64,58.5,0.52,0.9,2600,{"date":1102,"open":1103,"high":1104,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":792,"transactions":9,"vwap":1104},"2026-04-29",57.81,57.98,0.06,0.1,{"date":1108,"open":1109,"high":1110,"low":1096,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-04-28",57.85,58.099998,57.92,-0.596,-1.02,4000,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":792,"transactions":9,"vwap":1120},"2026-04-27",58.25,58.56,58.049999,58.516,0.228,0.39,{"date":1124,"open":1125,"high":1126,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":946,"transactions":9,"vwap":1126},"2026-04-24",57.83,58.288,1.148,2.01,{"date":1130,"open":1131,"high":1131,"low":1132,"close":1132,"change":1133,"percent_change":1134,"volume":784,"transactions":9,"vwap":1132},"2026-04-23",57.78,57.14,-0.93,-1.6,{"date":1136,"open":1137,"high":1138,"low":1137,"close":1138,"change":212,"percent_change":1139,"volume":769,"transactions":9,"vwap":1138},"2026-04-22",57.43,58.07,2.06,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-04-21",57.4,57.57,56.9,-0.165,-0.29,3500,{"date":1149,"open":1150,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":125,"volume":946,"transactions":9,"vwap":1152},"2026-04-20",57.33,56.83,57.064999,-0.334,{"date":1155,"open":1156,"high":1157,"low":1156,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-04-17",57.17,57.66,57.399,0.659,1.16,7500,{"date":1163,"open":1164,"high":1165,"low":1164,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-04-16",56.46,56.76,56.74,0.499,0.89,1500,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-04-15",55.35,56.25,55.23,56.241,1.117,2.03,6800,{"date":1180,"open":1181,"high":1182,"low":1181,"close":1183,"change":1184,"percent_change":1185,"volume":1147,"transactions":9,"vwap":1183},"2026-04-14",54.39,55.14,55.124,1.195,2.22,{"date":1187,"open":1188,"high":1189,"low":1188,"close":1189,"change":1159,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1189},"2026-04-13",53.14,53.929,1.24,1100,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":984,"percent_change":732,"volume":825,"transactions":9,"vwap":1197},"2026-04-10",53.21,53.47,53.18,53.27,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1201,"change":732,"percent_change":1203,"volume":966,"transactions":9,"vwap":1201},"2026-04-09",52.8,53.09,52.66,0.64,{"date":1205,"open":1206,"high":1206,"low":1207,"close":1207,"change":617,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1207},"2026-04-08",53.32,52.75,1.81,3700,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1213,"change":1215,"percent_change":241,"volume":792,"transactions":9,"vwap":1213},"2026-04-07",51.4,51.81,51.07,0.103,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":241,"volume":1223,"transactions":9,"vwap":1221},"2026-04-06",51.75,52.0099983,51.555,51.707,0.102,1900,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1227,"change":1229,"percent_change":984,"volume":1230,"transactions":9,"vwap":1227},"2026-04-02",50.6,51.605,50.59,0.095,3100,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1235,"change":1236,"percent_change":1237,"volume":1072,"transactions":9,"vwap":1235},"2026-04-01",51.53,51.78,51.51,0.5,0.98,{"date":1239,"open":1240,"high":1241,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":839,"transactions":9,"vwap":1241},"2026-03-31",49.66,51.0099983,1.9,3.87,{"date":1245,"open":1246,"high":1247,"low":25,"close":1248,"change":370,"percent_change":1249,"volume":792,"transactions":9,"vwap":1248},"2026-03-30",49.88,49.945,49.11,-0.87,{"date":1251,"open":1252,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1209,"transactions":9,"vwap":1254},"2026-03-27",50.17,49.49,49.54,-0.97,-1.92,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1261,"change":1262,"percent_change":1263,"volume":1230,"transactions":9,"vwap":1261},"2026-03-26",51.355,51.45,50.51,-1.424,-2.74,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":761,"transactions":9,"vwap":1269},"2026-03-25",52.09,52.49,51.9,51.934,0.404,0.78,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1233,"change":1277,"percent_change":684,"volume":966,"transactions":9,"vwap":1233},"2026-03-24",51.61,51.97,51.378,-0.55,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1168,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1283},"2026-03-23",51.8,52.34,51.795,52.080002,1.74,26200,{"date":1287,"open":1288,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":777,"transactions":9,"vwap":1290},"2026-03-20",52.28,51.13,51.19,-1.7,-3.21,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1296,"change":1298,"percent_change":72,"volume":1299,"transactions":9,"vwap":1296},"2026-03-19",52.099998,52.89,51.95,0.25,3600,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1304,"change":1305,"percent_change":1306,"volume":1072,"transactions":9,"vwap":1304},"2026-03-18",53.16,53.38,52.64,-0.76,-1.42,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":732,"percent_change":1203,"volume":1161,"transactions":9,"vwap":1312},"2026-03-17",53.29,53.52,53.26,53.4,{"date":1314,"open":1315,"high":1197,"low":1315,"close":1316,"change":1317,"percent_change":212,"volume":839,"transactions":9,"vwap":1316},"2026-03-16",52.97,53.060001,0.616,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1322,"change":1323,"percent_change":1324,"volume":1100,"transactions":9,"vwap":1322},"2026-03-13",53.13,53.315,52.444,-0.436,-0.82,{"date":1326,"open":1327,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1147,"transactions":9,"vwap":1329},"2026-03-12",53.46,52.811,52.88,-0.91,-1.69,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":241,"percent_change":546,"volume":1338,"transactions":9,"vwap":1337},"2026-03-11",53.83,53.995,53.59,53.79,5500,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1336,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1336},"2026-03-10",53.67,54.039001,53.51,0.09,0.17,4700,{"date":1348,"open":1349,"high":1350,"low":1295,"close":1351,"change":1352,"percent_change":212,"volume":847,"transactions":9,"vwap":1351},"2026-03-09",52.24,53.53,53.5,0.621,{"date":1354,"open":1355,"high":1356,"low":1355,"close":1357,"change":867,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1357},"2026-03-06",52.73,53.23,52.879,-1.18,4800,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1343,"change":1365,"percent_change":231,"volume":1366,"transactions":9,"vwap":1343},"2026-03-05",53.24,53.68,52.93,-0.09,3200,{"date":1368,"open":1369,"high":1337,"low":1369,"close":1370,"change":1371,"percent_change":1372,"volume":847,"transactions":9,"vwap":1370},"2026-03-04",53.0099983,53.6,0.873,1.66,{"date":1374,"open":1375,"high":1376,"low":1268,"close":1377,"change":1378,"percent_change":1133,"volume":1379,"transactions":9,"vwap":1377},"2026-03-03",52.13,52.893,52.727,-0.493,6400,{"date":1381,"open":1382,"high":1383,"low":1382,"close":1384,"change":1385,"percent_change":798,"volume":986,"transactions":9,"vwap":1384},"2026-03-02",52.41,53.325,53.22,-0.33,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1389,"change":241,"percent_change":546,"volume":1346,"transactions":9,"vwap":1389},"2026-02-27",53.029999,53.55,52.95,{"date":1392,"open":1393,"high":1393,"low":1201,"close":1394,"change":166,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1394},"2026-02-26",53.95,53.35,-1.28,8000,{"date":1398,"open":1399,"high":1400,"low":1399,"close":1401,"change":1402,"percent_change":1403,"volume":1223,"transactions":9,"vwap":1401},"2026-02-25",53.96,54.2,54.040001,0.684,1.28,{"date":1405,"open":1406,"high":1407,"low":1406,"close":1408,"change":1409,"percent_change":1410,"volume":810,"transactions":9,"vwap":1408},"2026-02-24",52.79,53.41,53.356,0.696,1.32,{"date":1412,"open":1413,"high":1302,"low":1414,"close":1202,"change":798,"percent_change":838,"volume":1100,"transactions":9,"vwap":1202},"2026-02-23",53.15,52.535,{"date":1416,"open":1304,"high":1417,"low":1304,"close":1418,"change":1419,"percent_change":1420,"volume":1346,"transactions":9,"vwap":1418},"2026-02-20",53.3,53.28,0.335,0.63,{"date":1422,"open":1423,"high":1201,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":777,"transactions":9,"vwap":1425},"2026-02-19",52.84,52.7,52.945,-0.246,-0.46,{"date":1429,"open":1413,"high":1430,"low":1201,"close":1431,"change":1432,"percent_change":268,"volume":1100,"transactions":9,"vwap":1431},"2026-02-18",53.585,53.191,0.295,{"date":1434,"open":1355,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-02-17",52.96,52.67,52.896,-0.219,-0.41,6200,{"date":1442,"open":1443,"high":1444,"low":1304,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-02-13",53.049999,53.515,53.115,0.385,0.73,19600,{"date":1450,"open":1451,"high":1451,"low":1202,"close":1355,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1355},"2026-02-12",53.94,-0.977,-1.82,4900,{"date":1456,"open":1457,"high":1457,"low":1458,"close":1459,"change":1460,"percent_change":1461,"volume":818,"transactions":9,"vwap":1459},"2026-02-11",54.31,53.475,53.707,-0.083,-0.15,{"date":1463,"open":1464,"high":1465,"low":1337,"close":1337,"change":776,"percent_change":703,"volume":1072,"transactions":9,"vwap":1337},"2026-02-10",54.07,54.23,{"date":1467,"open":1468,"high":1469,"low":1468,"close":1470,"change":1471,"percent_change":1203,"volume":847,"transactions":9,"vwap":1470},"2026-02-09",53.33,54.105,53.93,0.345,{"date":1473,"open":1474,"high":1430,"low":1474,"close":1430,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1430},"2026-02-06",52.74,1.289,2.46,6100,{"date":1479,"open":1355,"high":1480,"low":1375,"close":1481,"change":1482,"percent_change":1483,"volume":1440,"transactions":9,"vwap":1481},"2026-02-05",52.87,52.296,-1.069,-2,{"date":1485,"open":1486,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":1490,"volume":839,"transactions":9,"vwap":1488},"2026-02-04",54.26,52.92,53.365,-1.184,-2.17,{"date":1492,"open":1493,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":333,"volume":1497,"transactions":9,"vwap":1495},"2026-02-03",55.44,53.98,54.549,-0.541,8500,{"date":1499,"open":1500,"high":1501,"low":1500,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-02-02",54.65,55.28,55.09,0.119,0.22,5900,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1510,"change":1511,"percent_change":1512,"volume":946,"transactions":9,"vwap":1510},"2026-01-30",55.12,55.246,54.971,-0.299,-0.54,{"date":1514,"open":1515,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":491,"volume":810,"transactions":9,"vwap":1517},"2026-01-29",55.94,54.984,55.27,-0.474,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":930,"percent_change":1525,"volume":1147,"transactions":9,"vwap":1524},"2026-01-28",56.09,56.22,55.7,55.744,-0.05,{"date":1527,"open":1528,"high":1528,"low":1529,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2026-01-27",55.97,55.771,-0.244,-0.44,10700,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":1539,"percent_change":105,"volume":888,"transactions":9,"vwap":1538},"2026-01-26",56.23,56.35,56.0099983,56.014999,-0.268,{"date":1541,"open":1535,"high":1542,"low":1535,"close":1543,"change":1544,"percent_change":1545,"volume":792,"transactions":9,"vwap":1543},"2026-01-23",56.339,56.283,0.088,0.16,{"date":1547,"open":1548,"high":1535,"low":1549,"close":1550,"change":1551,"percent_change":1552,"volume":1209,"transactions":9,"vwap":1550},"2026-01-22",56.049999,55.95,56.195,0.618,1.11,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2026-01-21",55,55.67,54.93,55.577,0.777,1.42,10000,{"date":1563,"open":1174,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-01-20",55.46,54.78,54.8,-1.33,-2.37,8400,{"date":1571,"open":1572,"high":1572,"low":1573,"close":1574,"change":1461,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1574},"2026-01-16",56.59,56.066002,56.13,-0.27,7400,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":1583,"percent_change":1461,"volume":1584,"transactions":9,"vwap":1582},"2026-01-15",56.77,56.81,56.27,56.28,-0.082,10500,{"date":1586,"open":1587,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":873,"volume":1454,"transactions":9,"vwap":1589},"2026-01-14",56.64,56.040001,56.362,-0.568,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2026-01-13",57.049999,57.19,56.75,56.93,0.029,0.05,8200,{"date":1601,"open":1602,"high":1603,"low":1602,"close":1604,"change":1605,"percent_change":72,"volume":1606,"transactions":9,"vwap":1604},"2026-01-12",56.39,57.09,56.901,0.265,8600,{"date":1608,"open":1609,"high":1610,"low":1609,"close":1611,"change":1612,"percent_change":1613,"volume":1366,"transactions":9,"vwap":1611},"2026-01-09",56.24,56.73,56.636,0.286,0.51,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1536,"change":579,"percent_change":71,"volume":1338,"transactions":9,"vwap":1536},"2026-01-08",56.43,56.47,56.108,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1623,"change":1624,"percent_change":231,"volume":1569,"transactions":9,"vwap":1623},"2026-01-07",56.44,56.717,56.31,-0.094,{"date":1626,"open":1627,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2026-01-06",56.52,56.15,56.404,-0.076,-0.13,12300,{"date":1634,"open":1627,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":1639,"volume":1147,"transactions":9,"vwap":1637},"2026-01-05",56.615,56.351,56.48,0.611,1.09,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":1646,"percent_change":-6,"volume":1647,"transactions":9,"vwap":1645},"2026-01-02",56.41,56.645,55.58,55.869,-0.001,17600,{"date":1649,"open":1582,"high":1602,"low":1650,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2025-12-31",55.87,-0.38,-0.68,4500,{"date":1655,"open":1617,"high":1617,"low":1173,"close":1173,"change":115,"percent_change":1656,"volume":1209,"transactions":9,"vwap":1173},"2025-12-30",-0.57,{"date":1658,"open":1659,"high":1659,"low":1637,"close":1660,"change":1661,"percent_change":1662,"volume":1147,"transactions":9,"vwap":1660},"2025-12-29",56.58,56.57,-0.415,-0.73,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1667,"change":1668,"percent_change":1669,"volume":1008,"transactions":9,"vwap":1667},"2025-12-26",57.2,57.253,56.985,-0.209,-0.37,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1673,"change":1675,"percent_change":1345,"volume":1676,"transactions":9,"vwap":1673},"2025-12-24",57.0099983,57.194,56.92,0.097,1800,{"date":1678,"open":1679,"high":1680,"low":1580,"close":1680,"change":1681,"percent_change":1345,"volume":761,"transactions":9,"vwap":1680},"2025-12-23",56.86,57.097,0.098,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1686,"change":1687,"percent_change":1688,"volume":825,"transactions":9,"vwap":1686},"2025-12-22",57.25,57.26,56.999,0.121,0.21,{"date":1690,"open":1660,"high":1691,"low":1617,"close":1692,"change":1693,"percent_change":1694,"volume":847,"transactions":9,"vwap":1692},"2025-12-19",56.895,56.878,0.68,1.21,{"date":1696,"open":1697,"high":1610,"low":1697,"close":1698,"change":351,"percent_change":915,"volume":1497,"transactions":9,"vwap":1698},"2025-12-18",56.16,56.198,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1703,"change":1704,"percent_change":1705,"volume":825,"transactions":9,"vwap":1703},"2025-12-17",56.6,56.65,55.318,-1.182,-2.09,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":1712,"percent_change":1713,"volume":832,"transactions":9,"vwap":1711},"2025-12-16",55.89,56.605,55.85,56.5,0.406,0.72,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1718,"change":231,"percent_change":100,"volume":1299,"transactions":9,"vwap":1718},"2025-12-15",56.67,56.85,56.094002,{"date":1720,"open":1164,"high":1721,"low":1722,"close":1723,"change":1724,"percent_change":1525,"volume":1338,"transactions":9,"vwap":1723},"2025-12-12",56.889,55.79,56.264,-0.026,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1728,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1728},"2025-12-11",56.18,56.29,55.61,-0.347,-0.61,5800,{"date":1734,"open":1735,"high":1151,"low":1736,"close":1737,"change":1738,"percent_change":1739,"volume":1209,"transactions":9,"vwap":1737},"2025-12-10",56.3,56.271,56.637,0.296,0.53,{"date":1741,"open":1742,"high":1743,"low":1742,"close":1744,"change":1745,"percent_change":546,"volume":1746,"transactions":9,"vwap":1744},"2025-12-09",56.12,56.49,56.341,0.208,9700,{"date":1748,"open":1749,"high":1572,"low":1750,"close":1751,"change":1752,"percent_change":166,"volume":1653,"transactions":9,"vwap":1751},"2025-12-08",56.53,56.0050011,56.133,-0.389,{"date":1754,"open":1572,"high":1679,"low":1755,"close":1756,"change":1757,"percent_change":1344,"volume":1758,"transactions":9,"vwap":1756},"2025-12-05",56.51,56.522,0.052,5400,{"date":1760,"open":1637,"high":1637,"low":1761,"close":1617,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1617},"2025-12-04",56.14,0.188,0.33,7800,{"date":1766,"open":1767,"high":1536,"low":1767,"close":1768,"change":1769,"percent_change":1770,"volume":1299,"transactions":9,"vwap":1768},"2025-12-03",55.76,56.282,0.388,0.69,{"date":1772,"open":1708,"high":1773,"low":1774,"close":1775,"change":1776,"percent_change":1777,"volume":1230,"transactions":9,"vwap":1775},"2025-12-02",56.26,55.768,55.894,0.248,0.45,{"date":1779,"open":1780,"high":1708,"low":1780,"close":1781,"change":1782,"percent_change":1385,"volume":825,"transactions":9,"vwap":1781},"2025-12-01",55.34,55.646,-0.182,{"date":1784,"open":1785,"high":1710,"low":1785,"close":1786,"change":1787,"percent_change":499,"volume":825,"transactions":9,"vwap":1786},"2025-11-28",55.62,55.828,0.435,{"date":1789,"open":1790,"high":1564,"low":1790,"close":1791,"change":1792,"percent_change":1639,"volume":818,"transactions":9,"vwap":1791},"2025-11-26",55.15,55.393,0.599,{"date":1794,"open":1795,"high":1566,"low":1796,"close":1797,"change":1798,"percent_change":499,"volume":1799,"transactions":9,"vwap":1797},"2025-11-25",54.060001,53.91,54.794,0.427,5100,{"date":1801,"open":1407,"high":1802,"low":1407,"close":1802,"change":1803,"percent_change":86,"volume":1044,"transactions":9,"vwap":1802},"2025-11-24",54.367,1.602,{"date":1805,"open":1202,"high":1806,"low":1807,"close":1808,"change":1809,"percent_change":1168,"volume":777,"transactions":9,"vwap":1808},"2025-11-21",53.2,51.84,52.765,0.465,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1814,"change":1815,"percent_change":1816,"volume":1209,"transactions":9,"vwap":1814},"2025-11-20",54.58,54.856,52.3,-1.174,-2.2,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":1823,"percent_change":323,"volume":1824,"transactions":9,"vwap":1822},"2025-11-19",53.44,53.793,53.066002,53.474,0.009,4400,{"date":1826,"open":1827,"high":1828,"low":1188,"close":1829,"change":1830,"percent_change":1831,"volume":847,"transactions":9,"vwap":1829},"2025-11-18",53.56,53.765,53.465,-0.569,-1.05,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":1378,"percent_change":1838,"volume":1599,"transactions":9,"vwap":1837},"2025-11-17",54.19,54.66,53.77,54.034,-0.9,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1844,"change":1845,"percent_change":1016,"volume":1846,"transactions":9,"vwap":1844},"2025-11-14",53.74,55.055,53.69,54.527,-0.278,17700,{"date":1848,"open":1849,"high":1849,"low":1850,"close":1851,"change":1852,"percent_change":1853,"volume":1497,"transactions":9,"vwap":1851},"2025-11-13",55.726,54.6,54.805,-1.735,-3.07,{"date":1855,"open":1856,"high":1857,"low":1521,"close":1858,"change":1859,"percent_change":1064,"volume":1860,"transactions":9,"vwap":1858},"2025-11-12",56.88,56.97,56.54,-0.103,4600,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":1867,"percent_change":931,"volume":888,"transactions":9,"vwap":1866},"2025-11-11",56.4,56.72,56.259,56.643,-0.024,{"date":1869,"open":1535,"high":1610,"low":1870,"close":1871,"change":1872,"percent_change":1873,"volume":1497,"transactions":9,"vwap":1871},"2025-11-10",56.173,56.667,1.423,2.58,{"date":1875,"open":1555,"high":1876,"low":1877,"close":1876,"change":1878,"percent_change":1439,"volume":1879,"transactions":9,"vwap":1876},"2025-11-07",55.244,54.09,-0.226,10200,{"date":1881,"open":1882,"high":1882,"low":1883,"close":1884,"change":1885,"percent_change":846,"volume":1359,"transactions":9,"vwap":1884},"2025-11-06",56.8,55.383,55.47,-1.373,{"date":1887,"open":1697,"high":1156,"low":1521,"close":1888,"change":351,"percent_change":1889,"volume":1440,"transactions":9,"vwap":1888},"2025-11-05",56.843,1.57,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1894,"change":1895,"percent_change":1896,"volume":1008,"transactions":9,"vwap":1894},"2025-11-04",56.38,56.98,55.963,-1.66,-2.88,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":1903,"percent_change":1236,"volume":1396,"transactions":9,"vwap":1902},"2025-11-03",57.79,57.8,57.41,57.623,0.288,{"date":1905,"open":1906,"high":1157,"low":1596,"close":1907,"change":1908,"percent_change":1909,"volume":1299,"transactions":9,"vwap":1907},"2025-10-31",57.62,57.335,0.679,1.2,{"date":1911,"open":1912,"high":1912,"low":1913,"close":1913,"change":1914,"percent_change":1915,"volume":946,"transactions":9,"vwap":1913},"2025-10-30",57.47,56.656,-1.336,-2.3,{"date":1917,"open":1918,"high":1919,"low":634,"close":1920,"change":1921,"percent_change":1922,"volume":1732,"transactions":9,"vwap":1920},"2025-10-29",58.029999,58.11,57.992,0.309,0.54,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1928},"2025-10-28",57.58,57.86,57.46,57.683,0.331,0.58,9200,{"date":1933,"open":1934,"high":1901,"low":1935,"close":1936,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1936},"2025-10-27",57.099998,57.049,57.352,1.046,1.86,16300,{"date":1941,"open":1616,"high":1164,"low":1942,"close":1943,"change":1944,"percent_change":1945,"volume":888,"transactions":9,"vwap":1943},"2025-10-24",56.21,56.306,0.626,1.12,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":1952,"percent_change":1639,"volume":966,"transactions":9,"vwap":1951},"2025-10-23",54.89,55.69,54.846,55.68,0.6,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":1959,"percent_change":508,"volume":1599,"transactions":9,"vwap":1958},"2025-10-22",55.64,55.739,54.47,55.080002,-0.71,{"date":1961,"open":1528,"high":1962,"low":1963,"close":1722,"change":1964,"percent_change":1385,"volume":1965,"transactions":9,"vwap":1722},"2025-10-21",56.099998,55.74,-0.184,16200,{"date":1967,"open":1968,"high":1969,"low":1968,"close":1970,"change":1971,"percent_change":1972,"volume":1209,"transactions":9,"vwap":1970},"2025-10-20",55.54,56.036999,55.974,0.813,1.47,{"date":1974,"open":1975,"high":1501,"low":1975,"close":1976,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1976},"2025-10-17",54.53,55.161,0.262,0.48,13300,{"date":1981,"open":1982,"high":1983,"low":1850,"close":1984,"change":1985,"percent_change":1330,"volume":1379,"transactions":9,"vwap":1984},"2025-10-16",55.66,55.687,54.899,-0.503,{"date":1987,"open":1988,"high":1989,"low":1502,"close":1990,"change":1991,"percent_change":1992,"volume":1147,"transactions":9,"vwap":1990},"2025-10-15",55.41,55.788,55.402,0.617,1.13,{"date":1994,"open":1995,"high":1996,"low":1796,"close":1997,"change":1998,"percent_change":1999,"volume":1576,"transactions":9,"vwap":1997},"2025-10-14",54.44,55.2,54.785,-0.485,-0.88,{"date":2001,"open":2002,"high":1517,"low":2003,"close":1517,"change":2004,"percent_change":2005,"volume":1532,"transactions":9,"vwap":1517},"2025-10-13",54.9,54.606,1.292,2.39,{"date":2007,"open":1863,"high":1863,"low":2008,"close":2008,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2008},"2025-10-10",53.978,-2.314,-4.11,15200,{"date":2013,"open":1637,"high":1637,"low":1548,"close":2014,"change":2015,"percent_change":1631,"volume":1732,"transactions":9,"vwap":2014},"2025-10-09",56.292,-0.075,{"date":2017,"open":1951,"high":2018,"low":2019,"close":2018,"change":1971,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2018},"2025-10-08",56.367,55.52,1.46,7200,{"date":2023,"open":1537,"high":1628,"low":2024,"close":2024,"change":2025,"percent_change":1652,"volume":2026,"transactions":9,"vwap":2024},"2025-10-07",55.554,-0.379,6600,{"date":2028,"open":1515,"high":1537,"low":1556,"close":2029,"change":2030,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2029},"2025-10-06",55.933,1.054,1.92,6900,{"date":2034,"open":2035,"high":2036,"low":1565,"close":2037,"change":2038,"percent_change":798,"volume":959,"transactions":9,"vwap":2037},"2025-10-03",55.39,55.508,54.879,-0.342,{"date":2040,"open":1982,"high":2041,"low":2042,"close":2043,"change":2044,"percent_change":144,"volume":1477,"transactions":9,"vwap":2043},"2025-10-02",55.78,55.209,55.221,-0.009,{"date":2046,"open":1850,"high":2047,"low":1850,"close":1174,"change":1122,"percent_change":740,"volume":1758,"transactions":9,"vwap":1174},"2025-10-01",55.26,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2051,"change":2053,"percent_change":1504,"volume":888,"transactions":9,"vwap":2051},"2025-09-30",54.45,54.84,54.36,0.12,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":2060,"percent_change":1168,"volume":2061,"transactions":9,"vwap":2059},"2025-09-29",54.61,54.79,54.534,54.72,0.482,9300,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":2068,"percent_change":1978,"volume":2069,"transactions":9,"vwap":2067},"2025-09-26",54.15,54.296,53.66,54.238,0.258,15100,{"date":2071,"open":1494,"high":2072,"low":2066,"close":1494,"change":1652,"percent_change":2073,"volume":1359,"transactions":9,"vwap":1494},"2025-09-25",54.22,-1.24,{"date":2075,"open":2076,"high":2077,"low":2078,"close":1835,"change":2079,"percent_change":2080,"volume":1758,"transactions":9,"vwap":1835},"2025-09-24",54.69,54.88,54.37,0.235,0.43,{"date":2082,"open":2083,"high":2083,"low":2084,"close":2085,"change":2086,"percent_change":94,"volume":2087,"transactions":9,"vwap":2085},"2025-09-23",55.099998,54.34,54.425,-0.425,7600,{"date":2089,"open":2090,"high":2091,"low":2090,"close":2091,"change":1098,"percent_change":1091,"volume":1799,"transactions":9,"vwap":2091},"2025-09-22",54.3,54.85,{"date":2093,"open":2094,"high":2050,"low":2064,"close":2095,"change":1345,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2095},"2025-09-19",54.35,54.33,0.31,13000,{"date":2099,"open":2100,"high":2052,"low":2101,"close":2102,"change":2103,"percent_change":1091,"volume":1017,"transactions":9,"vwap":2102},"2025-09-18",54.029999,53.89,54.16,0.513,{"date":2105,"open":2106,"high":106,"low":2107,"close":2108,"change":1859,"percent_change":2109,"volume":1209,"transactions":9,"vwap":2108},"2025-09-17",53.62,53,53.647,-0.19,{"date":2111,"open":1341,"high":2112,"low":1822,"close":106,"change":2113,"percent_change":2080,"volume":2114,"transactions":9,"vwap":106},"2025-09-16",53.8,0.23,9400,{"date":2116,"open":1312,"high":2117,"low":1418,"close":1310,"change":740,"percent_change":2118,"volume":2119,"transactions":9,"vwap":1310},"2025-09-15",53.599,1.34,13200,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":1236,"percent_change":1091,"volume":1824,"transactions":9,"vwap":2125},"2025-09-12",52.5,52.85,52.452,52.81,{"date":2127,"open":2128,"high":2129,"low":2128,"close":2130,"change":2131,"percent_change":1028,"volume":810,"transactions":9,"vwap":2130},"2025-09-11",52.040001,52.416,52.31,0.35,{"date":2133,"open":1375,"high":1375,"low":1213,"close":2134,"change":2135,"percent_change":1236,"volume":2136,"transactions":9,"vwap":2134},"2025-09-10",51.96,0.26,10300,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2140,"change":2142,"percent_change":1190,"volume":1338,"transactions":9,"vwap":2140},"2025-09-09",51.38,51.7,51.18,0.634,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":2149,"percent_change":985,"volume":1100,"transactions":9,"vwap":2148},"2025-09-08",51.295,51.3,51.049999,51.066002,0.147,{"date":2151,"open":2152,"high":2152,"low":2153,"close":2154,"change":2155,"percent_change":1545,"volume":825,"transactions":9,"vwap":2154},"2025-09-05",51.24,50.8,50.919,0.081,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2159,"change":2161,"percent_change":2162,"volume":1230,"transactions":9,"vwap":2159},"2025-09-04",50.46,50.838,50.38,0.405,0.8,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2168,"change":2169,"percent_change":2170,"volume":799,"transactions":9,"vwap":2168},"2025-09-03",50.45,50.572,50.31,50.433,0.458,0.92,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2174,"change":100,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2174},"2025-09-02",49.47,49.975,49.37,-0.6,10600,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2183,"change":332,"percent_change":2184,"volume":1299,"transactions":9,"vwap":2183},"2025-08-29",50.78,50.84,50.24,50.275,-1.22,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2188,"change":1612,"percent_change":286,"volume":1477,"transactions":9,"vwap":2188},"2025-08-28",50.62,50.897,50.55,{"date":2191,"open":2187,"high":2192,"low":2193,"close":2194,"change":2195,"percent_change":144,"volume":1230,"transactions":9,"vwap":2194},"2025-08-27",50.65,50.58,50.611,-0.008,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2199,"change":2201,"percent_change":2202,"volume":769,"transactions":9,"vwap":2199},"2025-08-26",50.39,50.619,50.26,0.307,0.61,{"date":2204,"open":2182,"high":2165,"low":2182,"close":2205,"change":2206,"percent_change":1105,"volume":1860,"transactions":9,"vwap":2205},"2025-08-25",50.312,0.03,{"date":2208,"open":2209,"high":2198,"low":2209,"close":2210,"change":2211,"percent_change":2005,"volume":832,"transactions":9,"vwap":2210},"2025-08-22",49.12,50.282,1.175,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":2218,"percent_change":2219,"volume":966,"transactions":9,"vwap":2217},"2025-08-21",49.21,49.27,48.92,49.107,-0.223,-0.45,{"date":2221,"open":1253,"high":2222,"low":2223,"close":2224,"change":2225,"percent_change":1662,"volume":2226,"transactions":9,"vwap":2224},"2025-08-20",49.61,48.467,49.33,-0.361,8100,{"date":2228,"open":2229,"high":2229,"low":2230,"close":2231,"change":2232,"percent_change":2233,"volume":2032,"transactions":9,"vwap":2231},"2025-08-19",50.645,49.64,49.691,-1.036,-2.04,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2237,"change":2239,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2237},"2025-08-18",50.61,50.727,50.555,0.072,0.14,16600,{"date":2243,"open":2244,"high":2244,"low":2245,"close":2245,"change":2246,"percent_change":2247,"volume":946,"transactions":9,"vwap":2245},"2025-08-15",51.029999,50.655,-0.155,-0.31,{"date":2249,"open":2250,"high":2251,"low":2236,"close":2252,"change":2253,"percent_change":1439,"volume":1477,"transactions":9,"vwap":2252},"2025-08-14",50.68,50.854,50.81,-0.208,{"date":2255,"open":2244,"high":2256,"low":2257,"close":2258,"change":2259,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2258},"2025-08-13",51.058998,50.83,51.018002,0.3,0.59,15600,{"date":2263,"open":2264,"high":2265,"low":2182,"close":2265,"change":2266,"percent_change":1694,"volume":2267,"transactions":9,"vwap":2265},"2025-08-12",50.47,50.718,0.608,6300,{"date":2269,"open":2270,"high":1228,"low":2270,"close":2271,"change":1345,"percent_change":732,"volume":1338,"transactions":9,"vwap":2271},"2025-08-11",50.040001,50.11,{"date":2273,"open":1240,"high":2274,"low":2275,"close":2276,"change":2277,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2276},"2025-08-08",50,49.65,49.94,0.49,0.99,7100,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":546,"percent_change":2286,"volume":1599,"transactions":9,"vwap":2285},"2025-08-07",49.509,49.68,49.2,49.45,0.75,{"date":2288,"open":2289,"high":2290,"low":2289,"close":2290,"change":2291,"percent_change":2292,"volume":1359,"transactions":9,"vwap":2290},"2025-08-06",48.22,49.080002,0.652,1.35,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2297,"change":2298,"percent_change":323,"volume":1008,"transactions":9,"vwap":2297},"2025-08-05",48.66,48.84,48.428,0.011,{"date":2300,"open":2301,"high":2302,"low":2301,"close":2302,"change":2303,"percent_change":2304,"volume":1824,"transactions":9,"vwap":2302},"2025-08-04",48.060001,48.417,0.781,1.64,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":2311,"percent_change":2312,"volume":2279,"transactions":9,"vwap":2310},"2025-08-01",47.91,48.011002,47.27,47.636,-1.013,-2.08,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2317,"change":2318,"percent_change":527,"volume":986,"transactions":9,"vwap":2317},"2025-07-31",49.36,49.39,48.649,-0.137,{"date":2320,"open":2296,"high":2321,"low":2322,"close":2322,"change":323,"percent_change":579,"volume":1100,"transactions":9,"vwap":2322},"2025-07-30",49,48.786,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":2329,"percent_change":873,"volume":832,"transactions":9,"vwap":2328},"2025-07-29",49.34,49.35,48.74,48.766,-0.494,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":241,"percent_change":2336,"volume":2279,"transactions":9,"vwap":2335},"2025-07-28",49.24,49.32,49.18,49.26,0.41,{"date":2338,"open":2339,"high":2340,"low":2339,"close":2341,"change":2342,"percent_change":190,"volume":1114,"transactions":9,"vwap":2341},"2025-07-25",48.81,49.22,49.060001,0.32,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2327,"change":2348,"percent_change":2349,"volume":1299,"transactions":9,"vwap":2327},"2025-07-24",48.91,48.945,48.62,-0.242,-0.49,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2353,"change":2355,"percent_change":1203,"volume":1454,"transactions":9,"vwap":2353},"2025-07-23",48.94,48.982,48.7,0.312,{"date":2357,"open":2358,"high":2358,"low":2359,"close":2360,"change":2361,"percent_change":120,"volume":1653,"transactions":9,"vwap":2360},"2025-07-22",48.71,48.080002,48.67,-0.057,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2366,"change":2367,"percent_change":985,"volume":2368,"transactions":9,"vwap":2366},"2025-07-21",48.75,48.99,48.727,0.143,14900,{"date":2370,"open":2360,"high":2371,"low":2372,"close":2373,"change":2374,"percent_change":2375,"volume":1366,"transactions":9,"vwap":2373},"2025-07-18",48.72,48.5,48.584,0.116,0.24,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2381,"change":2382,"percent_change":2383,"volume":2032,"transactions":9,"vwap":2381},"2025-07-17",48.19,48.54,48.17,48.468,0.55,1.15,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2389,"change":2390,"percent_change":2382,"volume":1758,"transactions":9,"vwap":2389},"2025-07-16",47.7,47.96,47.58,47.918,0.263,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":2397,"percent_change":2259,"volume":2279,"transactions":9,"vwap":2396},"2025-07-15",48.0099983,48.02,47.641,47.655,0.144,{"date":2399,"open":2400,"high":2401,"low":2400,"close":2401,"change":1738,"percent_change":1420,"volume":1008,"transactions":9,"vwap":2401},"2025-07-14",47.22,47.511,{"date":2403,"open":2404,"high":2405,"low":2404,"close":2406,"change":2407,"percent_change":120,"volume":1676,"transactions":9,"vwap":2406},"2025-07-11",47.07,47.39,47.215,-0.055,{"date":2409,"open":2410,"high":2309,"low":2411,"close":2309,"change":546,"percent_change":499,"volume":2412,"transactions":9,"vwap":2309},"2025-07-10",47.09,46.815,5300,{"date":2414,"open":2415,"high":2416,"low":2415,"close":2417,"change":2418,"percent_change":87,"volume":909,"transactions":9,"vwap":2417},"2025-07-09",46.61,46.96,46.9,0.425,{"date":2420,"open":2421,"high":2422,"low":2421,"close":2423,"change":2424,"percent_change":561,"volume":1676,"transactions":9,"vwap":2423},"2025-07-08",46.45,46.57,46.475,0.129,{"date":2426,"open":2421,"high":2427,"low":2428,"close":2429,"change":2430,"percent_change":2431,"volume":1653,"transactions":9,"vwap":2429},"2025-07-07",46.54,46.15,46.346,-0.592,-1.26,{"date":2433,"open":2434,"high":2434,"low":2435,"close":2435,"change":2436,"percent_change":1713,"volume":993,"transactions":9,"vwap":2435},"2025-07-03",46.97,46.938,0.337,{"date":2438,"open":2439,"high":2440,"low":2439,"close":2440,"change":2441,"percent_change":2442,"volume":861,"transactions":9,"vwap":2440},"2025-07-02",46.14,46.601,0.467,1.01,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2448,"change":2449,"percent_change":2450,"volume":946,"transactions":9,"vwap":2448},"2025-07-01",46.31,46.48,45.79,46.134,-0.673,-1.44,{"date":2452,"open":2416,"high":2416,"low":2453,"close":2454,"change":2455,"percent_change":407,"volume":946,"transactions":9,"vwap":2454},"2025-06-30",46.692,46.807,0.175,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":2462,"percent_change":304,"volume":1008,"transactions":9,"vwap":2461},"2025-06-27",46.71,46.72,46.28,46.632,0.068,{"date":2464,"open":2465,"high":2466,"low":2465,"close":2467,"change":2468,"percent_change":2469,"volume":832,"transactions":9,"vwap":2467},"2025-06-26",46.23,46.64,46.564,0.379,0.82,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":2298,"percent_change":323,"volume":1379,"transactions":9,"vwap":2475},"2025-06-25",46.43,46.46,46.12,46.185,{"date":2477,"open":2478,"high":2479,"low":2478,"close":2480,"change":2481,"percent_change":1242,"volume":1599,"transactions":9,"vwap":2480},"2025-06-24",45.87,46.27,46.174,0.861,{"date":2483,"open":2484,"high":2485,"low":2484,"close":2485,"change":1352,"percent_change":965,"volume":825,"transactions":9,"vwap":2485},"2025-06-23",44.64,45.313,{"date":2487,"open":2488,"high":2488,"low":2489,"close":2490,"change":1878,"percent_change":436,"volume":818,"transactions":9,"vwap":2490},"2025-06-20",45.31,44.545,44.692,{"date":2492,"open":2493,"high":2494,"low":2493,"close":2495,"change":2096,"percent_change":1770,"volume":946,"transactions":9,"vwap":2495},"2025-06-18",44.903,45.025002,44.918,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2500,"change":2501,"percent_change":1831,"volume":909,"transactions":9,"vwap":2500},"2025-06-17",44.86,45.040001,44.608,-0.473,{"date":2503,"open":2504,"high":2505,"low":2504,"close":2506,"change":2507,"percent_change":2508,"volume":1100,"transactions":9,"vwap":2506},"2025-06-16",44.65,45.185,45.081001,0.93,2.11,{"date":2510,"open":2511,"high":2512,"low":2511,"close":2513,"change":2514,"percent_change":873,"volume":1346,"transactions":9,"vwap":2513},"2025-06-13",43.98,44.439,44.151,-0.447,{"date":2516,"open":2504,"high":2517,"low":2518,"close":2519,"change":2520,"percent_change":2521,"volume":784,"transactions":9,"vwap":2519},"2025-06-12",44.73,44.57,44.598,-0.422,-0.94,{"date":2523,"open":2524,"high":2524,"low":2525,"close":2526,"change":2527,"percent_change":453,"volume":932,"transactions":9,"vwap":2526},"2025-06-11",45.5,44.89,45.02,-0.211,{"date":2529,"open":2530,"high":2531,"low":2530,"close":2532,"change":2533,"percent_change":1945,"volume":986,"transactions":9,"vwap":2532},"2025-06-10",44.79,45.32,45.231,0.503,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2539,"change":2540,"percent_change":2541,"volume":2542,"transactions":9,"vwap":2539},"2025-06-09",44.31,44.78,44.197,44.728,0.487,1.1,19500,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2548,"change":2303,"percent_change":2549,"volume":966,"transactions":9,"vwap":2548},"2025-06-06",44.13,44.409,44.07,44.241,1.8,{"date":2551,"open":2552,"high":2552,"low":2553,"close":2554,"change":2555,"percent_change":2556,"volume":1114,"transactions":9,"vwap":2554},"2025-06-05",44.63,43.16,43.46,-1.187,-2.66,{"date":2558,"open":2517,"high":2517,"low":2559,"close":2560,"change":2561,"percent_change":259,"volume":769,"transactions":9,"vwap":2560},"2025-06-04",44.59,44.647,-0.088,{"date":2563,"open":2564,"high":2530,"low":2564,"close":2565,"change":2566,"percent_change":1168,"volume":1147,"transactions":9,"vwap":2565},"2025-06-03",44.4,44.735,0.394,{"date":2568,"open":2569,"high":2570,"low":2571,"close":2570,"change":2572,"percent_change":2573,"volume":825,"transactions":9,"vwap":2570},"2025-06-02",43.94,44.341,43.88,0.161,0.36,{"date":2575,"open":2576,"high":2577,"low":2578,"close":2579,"change":2580,"percent_change":2581,"volume":888,"transactions":9,"vwap":2579},"2025-05-30",44.25,44.28,43.75,44.18,-0.23,-0.52,{"date":2583,"open":2584,"high":2584,"low":2585,"close":2586,"change":144,"percent_change":1525,"volume":2267,"transactions":9,"vwap":2586},"2025-05-29",45.14,44.37,44.41,{"date":2588,"open":2589,"high":2589,"low":2590,"close":2590,"change":527,"percent_change":2591,"volume":2592,"transactions":9,"vwap":2590},"2025-05-28",44.9,44.43,-0.63,22700,{"date":2594,"open":2595,"high":2596,"low":2595,"close":2596,"change":1160,"percent_change":2597,"volume":1454,"transactions":9,"vwap":2596},"2025-05-27",44.27,44.71,2.66,{"date":2599,"open":2600,"high":2601,"low":2600,"close":2602,"change":945,"percent_change":1324,"volume":1299,"transactions":9,"vwap":2602},"2025-05-23",43.2,43.7,43.55,{"date":2604,"open":2605,"high":2606,"low":2605,"close":2607,"change":2608,"percent_change":190,"volume":1799,"transactions":9,"vwap":2607},"2025-05-22",43.57,44.238,43.91,0.289,{"date":2610,"open":2545,"high":2518,"low":2611,"close":2612,"change":2613,"percent_change":2614,"volume":2412,"transactions":9,"vwap":2612},"2025-05-21",43.598,43.621,-0.767,-1.73,{"date":2616,"open":2617,"high":2618,"low":2619,"close":2619,"change":2620,"percent_change":37,"volume":1072,"transactions":9,"vwap":2619},"2025-05-20",44.461,44.5,44.388,-0.098,{"date":2622,"open":2623,"high":2624,"low":2625,"close":2624,"change":2626,"percent_change":2627,"volume":839,"transactions":9,"vwap":2624},"2025-05-19",43.89,44.486,43.772,-0.266,-0.59,{"date":2629,"open":2630,"high":2631,"low":2590,"close":2632,"change":2633,"percent_change":1992,"volume":1860,"transactions":9,"vwap":2632},"2025-05-16",44.51,44.781,44.752,0.501,{"date":2635,"open":2576,"high":2636,"low":2637,"close":2638,"change":2639,"percent_change":1249,"volume":946,"transactions":9,"vwap":2638},"2025-05-15",44.3,43.234,44.251,-0.387,{"date":2641,"open":2595,"high":2642,"low":2595,"close":2643,"change":2644,"percent_change":2645,"volume":1044,"transactions":9,"vwap":2643},"2025-05-14",44.74,44.638,0.653,1.48,{"date":2647,"open":2648,"high":2649,"low":2648,"close":2650,"change":2651,"percent_change":2652,"volume":986,"transactions":9,"vwap":2650},"2025-05-13",43.18,44.109,43.985,1.163,2.72,{"date":2654,"open":2655,"high":2656,"low":2657,"close":2658,"change":2659,"percent_change":2660,"volume":2087,"transactions":9,"vwap":2658},"2025-05-12",43,43.0099983,42.5,42.822,1.672,4.06,{"date":2662,"open":2663,"high":2664,"low":2665,"close":145,"change":1504,"percent_change":1922,"volume":810,"transactions":9,"vwap":145},"2025-05-09",41.09,41.38,40.89,{"date":2667,"open":2668,"high":2669,"low":2668,"close":2670,"change":1770,"percent_change":791,"volume":2671,"transactions":9,"vwap":2670},"2025-05-08",40.72,41.34,40.93,5600,{"date":2673,"open":2674,"high":2675,"low":2676,"close":2677,"change":2678,"percent_change":2679,"volume":1169,"transactions":9,"vwap":2677},"2025-05-07",40.28,40.37,39.98,40.24,0.075,0.19,{"date":2681,"open":2682,"high":2683,"low":2684,"close":2683,"change":2685,"percent_change":2686,"volume":1223,"transactions":9,"vwap":2683},"2025-05-06",40.077999,40.165,39.891,-0.555,-1.36,{"date":2688,"open":2689,"high":2690,"low":2691,"close":2668,"change":2692,"percent_change":2693,"volume":1824,"transactions":9,"vwap":2668},"2025-05-05",40.75,41.040001,40.653,-0.458,-1.11,{"date":2695,"open":2696,"high":2697,"low":2696,"close":2698,"change":2699,"percent_change":1177,"volume":2700,"transactions":9,"vwap":2698},"2025-05-02",40.99,41.44,41.178,0.818,1400,{"date":2702,"open":2703,"high":2704,"low":2705,"close":2705,"change":732,"percent_change":2706,"volume":1366,"transactions":9,"vwap":2705},"2025-05-01",40.77,41.077,40.36,0.85,{"date":2708,"open":2709,"high":2710,"low":2711,"close":2710,"change":2712,"percent_change":105,"volume":839,"transactions":9,"vwap":2710},"2025-04-30",39.24,40.02,39.14,-0.193,{"date":2714,"open":2715,"high":2716,"low":2715,"close":2716,"change":2717,"percent_change":2202,"volume":1169,"transactions":9,"vwap":2716},"2025-04-29",39.73,40.213,0.244,{"date":2719,"open":2720,"high":2720,"low":2721,"close":2722,"change":2723,"percent_change":1763,"volume":909,"transactions":9,"vwap":2722},"2025-04-28",40.040001,39.39,39.969,0.13,{"date":180,"open":176,"high":2725,"low":176,"close":2725,"change":2726,"percent_change":2727,"volume":1100,"transactions":9,"vwap":2725},39.839,0.849,2.18]