[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SPBC":3,"homepage-market-summary":29,"stock-historical-SPBC":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SPBC","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},"Simplify Exchange Traded Funds Simplify US Equity PLUS Bitcoin Strategy ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.7843,0.4,"Quarterly",{"close":17,"open":17,"high":18,"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},51,51.05,50.8101,51.3393,-0.3393,-0.66,1508.901222,51.4986,40.29,9088.431531235059,95.6,1348,{"status":30,"indices":31,"watchlist":73,"sectors":95,"benchmarks":150},"success",[32,40,47,53,59,66],{"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":22,"is_up":38,"sparkline":52,"date":5},"DJI","DOW JONES",51180,-341,"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":54,"name":55,"price":56,"change":57,"pct_change":37,"is_up":38,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":38,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":38,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":38,"sparkline":94,"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",[96,101,106,111,116,121,126,131,136,140,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":38},"Technology","XLK",-0.3,201.39,{"name":102,"etf":103,"change":104,"price":105,"is_up":38},"Financials","XLF",-0.48,53.75,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":112,"etf":113,"change":114,"price":115,"is_up":38},"Consumer Cycl","XLY",-0.32,111.36,{"name":117,"etf":118,"change":119,"price":120,"is_up":38},"Consumer Staples","XLP",-0.12,81.7,{"name":122,"etf":123,"change":124,"price":125,"is_up":38},"Energy","XLE",-0.58,63.38,{"name":127,"etf":128,"change":129,"price":130,"is_up":38},"Industrials","XLI",-2.18,167.84,{"name":132,"etf":133,"change":134,"price":135,"is_up":38},"Materials","XLB",-1.51,48.98,{"name":137,"etf":138,"change":64,"price":139,"is_up":38},"Real Estate","XLRE",40.57,{"name":141,"etf":142,"change":143,"price":144,"is_up":38},"Utilities","XLU",-0.02,41.15,{"name":146,"etf":147,"change":148,"price":149,"is_up":38},"Comm Services","XLC",-0.35,111.26,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":38},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":157,"name":158,"price":159,"change":160,"is_up":38},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":162,"name":163,"price":164,"change":165,"is_up":38},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":167,"name":168,"price":169,"change":64,"is_up":38},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},36.040001,13598,4963196.31434,39.83,"2025-04-25",[181,184,193,204,214,223,232,243,252,262,273,283,294,304,314,324,335,345,353,362,373,383,393,401,409,418,429,439,447,457,466,477,487,498,508,518,526,536,544,551,560,568,576,584,593,603,612,622,633,643,652,662,672,679,690,699,708,717,726,735,744,753,763,771,778,784,792,800,806,813,820,829,838,845,852,859,866,874,882,887,896,903,911,918,926,932,939,947,954,963,969,973,978,984,990,995,1001,1007,1013,1020,1028,1035,1039,1044,1049,1056,1062,1068,1076,1082,1088,1096,1102,1108,1116,1124,1131,1137,1144,1151,1159,1165,1170,1177,1183,1191,1198,1206,1212,1219,1225,1233,1242,1250,1258,1265,1272,1279,1286,1292,1300,1307,1314,1321,1328,1333,1338,1343,1350,1357,1364,1369,1376,1383,1391,1400,1405,1411,1418,1423,1429,1433,1442,1448,1454,1460,1466,1472,1478,1484,1490,1496,1502,1509,1515,1522,1530,1536,1544,1550,1556,1564,1569,1575,1581,1588,1594,1601,1607,1614,1621,1627,1634,1639,1646,1653,1658,1664,1671,1676,1684,1693,1702,1707,1713,1720,1724,1729,1735,1740,1745,1750,1755,1761,1768,1775,1781,1786,1792,1801,1805,1809,1815,1822,1829,1834,1841,1847,1851,1858,1865,1869,1874,1879,1885,1891,1897,1901,1907,1913,1918,1925,1933,1938,1944,1951,1956,1962,1969,1977,1981,1988,1993,1997,2000,2007,2014,2020,2028,2035,2042,2048,2053,2058,2062,2067,2072,2078,2084,2089,2095,2100,2108,2113,2118,2123,2129,2137,2145,2149,2155,2162,2169,2178,2186,2192,2199,2205,2213,2219,2225,2233,2236,2241,2246,2253,2262,2270,2279,2284,2292,2297,2302,2308,2315,2322,2328,2334,2340,2346,2353,2360,2366,2372,2377,2384,2392,2398,2401,2409,2417,2422,2427,2431,2437,2444,2449,2457,2464,2471,2478,2484,2490,2496,2499,2506,2513,2520,2525,2532,2540,2547,2551,2556,2561,2569,2575,2583,2588,2593,2598,2603,2608,2614,2621,2626,2633,2639,2644,2648,2654,2659,2665,2671,2679],{"date":5,"open":17,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},45,50.9442,{"date":185,"open":186,"high":24,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-06",51.39,51.33,0.3078,0.6,7903.0216,69,51.4277,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-05",50.85,51.11,50.791,51.0315,0.4665,0.92,7218.0216,64,51.0547,{"date":205,"open":206,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-02",50.83,50.44,50.565,0.3378,0.67,22088.49459,68,50.6037,{"date":215,"open":216,"high":217,"low":216,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":216,"vwap":222},"2026-10-01",50,50.29,50.2272,0.1311,0.26,2823.2754,50.1916,{"date":224,"open":225,"high":225,"low":226,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-30",50.43,50.0961,-0.089,-0.18,1703.0216,48,50.3481,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-29",50.37,50.4,50.02,50.1851,-0.0762,-0.15,3637.88404,99,50.1153,{"date":244,"open":235,"high":245,"low":246,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-28",50.45,50.2613,-0.4141,-0.82,9665.0216,88,50.4262,{"date":253,"open":254,"high":255,"low":256,"close":255,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-25",50.515,50.6754,50.51,0.0982,0.19,5987.797767,79,50.5126,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-24",50.47,50.68,50.34,50.5772,-0.0829,-0.16,3621.9164,53,50.4558,{"date":274,"open":275,"high":276,"low":207,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-23",50.69,50.695,50.6601,-0.525,-1.03,11353.0216,97,50.5275,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-22",51.18,51.29,51.17,51.1851,-0.0316,-0.06,13132.0216,109,51.2702,{"date":295,"open":296,"high":297,"low":296,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-21",50.6,51.25,51.2167,1.3061,2.62,3796.6056,71,50.968,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":302,"vwap":313},"2026-09-18",49.73,49.97,49.72,49.9106,0.344,0.69,8070.820757,49.7824,{"date":315,"open":316,"high":317,"low":316,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-17",49.36,49.61,49.5666,0.6671,1.36,5413.0216,59,49.512,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-16",49.32,49.37,48.7,48.8995,-0.2142,-0.44,4511.8146,75,49.1177,{"date":336,"open":337,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-15",49.64,49.1,49.1137,-0.5518,-1.11,15905.5466,156,49.2168,{"date":346,"open":347,"high":348,"low":347,"close":349,"change":350,"percent_change":45,"volume":351,"transactions":271,"vwap":352},"2026-09-14",49.43,49.745,49.6655,-0.1035,765.0216,49.625,{"date":354,"open":355,"high":355,"low":356,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-11",49.88,49.769,0.4563,0.93,632.002593,47,49.8625,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-10",49.29,49.39,49.26,49.3127,-0.3219,-0.65,2334.852427,63,49.3464,{"date":374,"open":375,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-09",49.735,49.56,49.6346,-0.2612,-0.52,23484.695,136,49.7082,{"date":384,"open":385,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-08",50.0399,49.89,49.8958,-0.3764,-0.75,1994.49518,62,49.955,{"date":394,"open":217,"high":217,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":371,"vwap":400},"2026-09-04",50.16,50.2722,-0.3724,-0.74,1159.60023,50.2308,{"date":402,"open":403,"high":404,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":212,"vwap":408},"2026-09-03",50.5,50.6446,0.8952,1.8,1487.62,50.5121,{"date":410,"open":411,"high":411,"low":412,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-02",49.83,49.7494,0.2272,0.46,356.682,43,49.7692,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-01",49.595,49.68,49.49,49.5222,-0.4632,-0.93,1784.62,56,49.6344,{"date":430,"open":386,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-31",50.009,49.875,49.9854,-0.0639,-0.13,1482.794,57,49.9319,{"date":440,"open":441,"high":442,"low":443,"close":443,"change":444,"percent_change":124,"volume":445,"transactions":182,"vwap":446},"2026-08-28",50.415,50.5999,50.0493,-0.2931,529.872,50.4069,{"date":448,"open":449,"high":450,"low":449,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-27",50.33,50.365,50.3424,0.4185,0.84,674.889,52,50.3028,{"date":458,"open":459,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":191,"vwap":465},"2026-08-26",50.01,49.84,49.9239,-0.0511,-0.1,1155.67172,49.9031,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-25",49.9,49.99,49.86,49.975,0.135,0.27,2017.57885,78,49.926,{"date":478,"open":479,"high":480,"low":481,"close":460,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-24",49.76,49.8599,49.7427,0.0715,0.14,20670.7628,118,49.8248,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-21",49.79,49.93,49.74,49.7685,0.5276,1.07,4066.7874,61,49.8361,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":119,"volume":505,"transactions":506,"vwap":507},"2026-08-20",49.31,49.42,49.23,49.2409,-0.0586,2222.62,49,49.3454,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":230,"vwap":517},"2026-08-19",49.02,49.52,49.01,49.2995,0.3589,0.73,5281.62,49.0848,{"date":519,"open":520,"high":135,"low":521,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":360,"vwap":525},"2026-08-18",48.965,48.9406,-0.3044,-0.62,1007.615943,48.9601,{"date":527,"open":528,"high":366,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-17",49.22,49.21,49.245,-0.095,-0.19,2253.667813,60,49.2395,{"date":537,"open":365,"high":538,"low":539,"close":539,"change":540,"percent_change":45,"volume":541,"transactions":542,"vwap":543},"2026-08-14",49.445,49.34,-0.105,1386.164774,44,49.3835,{"date":545,"open":546,"high":546,"low":538,"close":538,"change":547,"percent_change":548,"volume":549,"transactions":371,"vwap":550},"2026-08-13",49.63,0.3083,0.63,761.453672,49.4872,{"date":552,"open":553,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":216,"vwap":559},"2026-08-12",49.165,49.09,49.1367,0.1687,0.34,893.023,49.1684,{"date":561,"open":562,"high":562,"low":563,"close":563,"change":564,"percent_change":331,"volume":565,"transactions":566,"vwap":567},"2026-08-11",49.38,48.968,-0.2141,3930.155,41,49.1018,{"date":569,"open":570,"high":327,"low":571,"close":571,"change":572,"percent_change":155,"volume":573,"transactions":574,"vwap":575},"2026-08-10",49.19,49.1821,-0.116,801.85,54,49.2439,{"date":577,"open":578,"high":326,"low":510,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":506,"vwap":583},"2026-08-07",49.175,49.2981,0.3606,0.74,4450.025,49.2341,{"date":585,"open":586,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":534,"vwap":592},"2026-08-06",49.13,48.92,48.9375,-0.2614,-0.53,5057.294,48.9987,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":475,"vwap":602},"2026-08-05",49.17,49.28,49.04,49.1989,0.0871,0.18,7372.014,49.155,{"date":604,"open":605,"high":595,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-04",48.21,49.1118,0.9029,1.87,92262.055,234,48.9763,{"date":613,"open":614,"high":615,"low":614,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-03",47.51,48.28,48.2089,0.6956,1.46,2957.098388,74,48.0324,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-31",47.31,47.58,46.91,47.5133,0.2027,0.43,9105.9428,133,47.3818,{"date":634,"open":635,"high":636,"low":635,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-30",46.74,47.39,47.3106,0.8998,1.94,28729.3028,317,46.9891,{"date":644,"open":645,"high":646,"low":647,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":271,"vwap":651},"2026-07-29",46.84,47.04,46.4108,-0.7508,-1.59,8069.8898,46.8918,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":302,"vwap":661},"2026-07-28",46.87,47.22,46.845,47.1616,0.0497,0.11,9140.6098,47.0762,{"date":663,"open":664,"high":665,"low":360,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-27",47.07,47.14,47.1119,0.0763,0.16,7639.8898,67,47.1254,{"date":673,"open":674,"high":636,"low":675,"close":676,"change":677,"percent_change":290,"volume":678,"transactions":260,"vwap":676},"2026-07-24",47.11,46.96,47.0356,-0.0297,4067.678382,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-23",47.06,47.16,46.97,47.0653,-0.6842,-1.43,8257.5708,80,47.0805,{"date":691,"open":692,"high":693,"low":694,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":534,"vwap":698},"2026-07-22",47.75,47.91,47.7495,-0.0955,-0.2,2527.0458,47.8209,{"date":700,"open":701,"high":702,"low":701,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":506,"vwap":707},"2026-07-21",47.6,47.87,47.845,0.5223,1.1,1687.8778,47.7277,{"date":709,"open":710,"high":711,"low":712,"close":712,"change":713,"percent_change":119,"volume":714,"transactions":715,"vwap":716},"2026-07-20",47.59,47.61,47.3227,-0.058,5359.376357,91,47.4972,{"date":718,"open":719,"high":720,"low":719,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":427,"vwap":725},"2026-07-17",47.135,47.57,47.3807,-0.415,-0.87,2604.3688,47.3671,{"date":727,"open":728,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":230,"vwap":734},"2026-07-16",48.03,47.7,47.7957,-0.2589,-0.54,779.9088,47.9236,{"date":736,"open":737,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":427,"vwap":743},"2026-07-15",48.08,47.88,48.0546,0.1108,0.23,1360.623317,47.9984,{"date":745,"open":729,"high":746,"low":747,"close":746,"change":748,"percent_change":749,"volume":750,"transactions":751,"vwap":752},"2026-07-14",47.9438,47.68,0.4234,0.89,1934.3728,81,47.8589,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":341,"volume":760,"transactions":761,"vwap":762},"2026-07-13",47.77,47.775,47.45,47.5204,-0.5346,9257.046918,105,47.5713,{"date":764,"open":765,"high":766,"low":767,"close":766,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":766},"2026-07-10",47.92,48.055,47.9,0.272,0.57,21600,{"date":772,"open":701,"high":773,"low":701,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-09",47.8,47.783,0.428,0.9,2300,{"date":779,"open":719,"high":780,"low":626,"close":781,"change":782,"percent_change":379,"volume":783,"transactions":9,"vwap":781},"2026-07-08",47.38,47.355,-0.246,12200,{"date":785,"open":786,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-07",47.63,47.525,47.601,-0.216,-0.45,800,{"date":793,"open":794,"high":795,"low":794,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-06",47.4,47.83,47.817,0.554,1.17,2100,{"date":801,"open":665,"high":802,"low":664,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-02",47.263,0.047,0.1,1200,{"date":807,"open":808,"high":794,"low":664,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-07-01",47.080002,47.216,0.024,0.05,4600,{"date":814,"open":815,"high":816,"low":815,"close":817,"change":818,"percent_change":819,"volume":777,"transactions":9,"vwap":817},"2026-06-30",46.78,47.205,47.192,0.275,0.59,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-29",46.76,46.94,46.64,46.917,0.523,1.13,15300,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-26",46.09,46.59,45.99,46.394,0.094,0.2,7700,{"date":839,"open":815,"high":815,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-25",46.26,46.3,-0.133,-0.29,7200,{"date":846,"open":847,"high":823,"low":848,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-24",46.75,46.433,-0.331,-0.71,6500,{"date":853,"open":824,"high":854,"low":824,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-23",47.049999,46.764,-0.741,-1.56,6200,{"date":860,"open":693,"high":693,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-22",47.454,47.505,-0.131,-0.28,12300,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":172,"volume":873,"transactions":9,"vwap":871},"2026-06-18",47.52,47.64,47.49,47.636,0.471,7000,{"date":875,"open":876,"high":767,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-17",47.81,47.13,47.165,-0.68,-1.42,5100,{"date":883,"open":884,"high":884,"low":703,"close":703,"change":885,"percent_change":790,"volume":886,"transactions":9,"vwap":703},"2026-06-16",48.15,-0.214,10400,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-15",47.99,48.25,47.96,48.058998,0.949,2.01,36700,{"date":897,"open":898,"high":898,"low":899,"close":674,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":674},"2026-06-12",47.2,46.95,0.205,0.44,1900,{"date":904,"open":905,"high":906,"low":905,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-11",46.18,46.988,46.905,0.843,1.83,2900,{"date":912,"open":913,"high":913,"low":914,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-10",46.815,46.062,-0.673,-1.44,1600,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":902,"transactions":9,"vwap":923},"2026-06-09",46.35,46.749,45.95,46.735,-0.218,-0.46,{"date":927,"open":928,"high":928,"low":929,"close":929,"change":930,"percent_change":931,"volume":902,"transactions":9,"vwap":929},"2026-06-08",47.34,46.953,0.222,0.48,{"date":933,"open":934,"high":870,"low":935,"close":936,"change":937,"percent_change":938,"volume":917,"transactions":9,"vwap":936},"2026-06-05",47.42,46.524,46.731,-1.394,-2.9,{"date":940,"open":941,"high":942,"low":941,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-04",47.86,48.165,48.125,0.072,0.15,1300,{"date":948,"open":949,"high":949,"low":950,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-03",48.34,48.053001,-0.435,-0.9,1800,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-02",48.54,48.59,48.475,48.488,-0.187,-0.38,3300,{"date":964,"open":965,"high":966,"low":965,"close":966,"change":967,"percent_change":968,"volume":791,"transactions":9,"vwap":966},"2026-06-01",48.56,48.675,0.01,0.02,{"date":970,"open":971,"high":972,"low":971,"close":972,"change":659,"percent_change":741,"volume":946,"transactions":9,"vwap":972},"2026-05-29",48.61,48.665,{"date":974,"open":975,"high":976,"low":975,"close":976,"change":977,"percent_change":557,"volume":173,"transactions":9,"vwap":976},"2026-05-28",48.13,48.555,0.166,{"date":979,"open":980,"high":980,"low":981,"close":982,"change":713,"percent_change":119,"volume":983,"transactions":9,"vwap":982},"2026-05-27",48.4,48.29,48.389,2200,{"date":985,"open":956,"high":956,"low":986,"close":987,"change":988,"percent_change":189,"volume":989,"transactions":9,"vwap":987},"2026-05-26",48.32,48.447,0.291,1700,{"date":991,"open":980,"high":980,"low":992,"close":992,"change":993,"percent_change":994,"volume":805,"transactions":9,"vwap":992},"2026-05-22",48.156,0.084,0.17,{"date":996,"open":997,"high":975,"low":998,"close":999,"change":1000,"percent_change":741,"volume":946,"transactions":9,"vwap":999},"2026-05-21",47.765,47.741,48.071999,0.112,{"date":1002,"open":1003,"high":891,"low":1003,"close":891,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":891},"2026-05-20",47.53,0.562,1.19,3700,{"date":1008,"open":1009,"high":868,"low":928,"close":1010,"change":1011,"percent_change":850,"volume":1012,"transactions":9,"vwap":1010},"2026-05-19",47.35,47.398,-0.337,5800,{"date":1014,"open":1015,"high":941,"low":1016,"close":1017,"change":1018,"percent_change":114,"volume":1019,"transactions":9,"vwap":1017},"2026-05-18",47.82,47.425,47.735,-0.155,4200,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-15",48.049999,48.23,47.89,-0.762,-1.57,900,{"date":1029,"open":1030,"high":1031,"low":1030,"close":1032,"change":1033,"percent_change":1034,"volume":777,"transactions":9,"vwap":1032},"2026-05-14",48.42,48.719,48.652,0.455,0.94,{"date":1036,"open":767,"high":1037,"low":1038,"close":1037,"change":741,"percent_change":931,"volume":777,"transactions":9,"vwap":1037},"2026-05-13",48.197,47.842,{"date":1040,"open":765,"high":1041,"low":701,"close":1041,"change":1042,"percent_change":155,"volume":1043,"transactions":9,"vwap":1041},"2026-05-12",47.967,-0.113,3600,{"date":1045,"open":889,"high":1046,"low":889,"close":1047,"change":1048,"percent_change":71,"volume":983,"transactions":9,"vwap":1047},"2026-05-11",48.19,48.080002,0.226,{"date":1050,"open":702,"high":1051,"low":795,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-08",47.959,47.854,0.367,0.77,2800,{"date":1057,"open":692,"high":692,"low":934,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-07",47.487,-0.268,-0.56,1100,{"date":1063,"open":1003,"high":1064,"low":1003,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-06",47.755,0.659,1.4,500,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":791,"transactions":9,"vwap":1073},"2026-05-05",47.021,47.21,47.0099983,47.096001,0.463,0.99,{"date":1077,"open":1078,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":45,"volume":917,"transactions":9,"vwap":1080},"2026-05-04",46.77,46.565,46.633,-0.098,{"date":1083,"open":1084,"high":1085,"low":1086,"close":936,"change":1087,"percent_change":769,"volume":812,"transactions":9,"vwap":936},"2026-05-01",46.73,46.9,46.69,0.263,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":777,"transactions":9,"vwap":1093},"2026-04-30",46.0099983,46.499,45.931,46.468,0.565,1.23,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1100,"change":1101,"percent_change":228,"volume":777,"transactions":9,"vwap":1100},"2026-04-29",45.98,46.07,45.903,-0.084,{"date":1103,"open":1104,"high":1104,"low":1105,"close":1106,"change":1059,"percent_change":124,"volume":1107,"transactions":9,"vwap":1106},"2026-04-28",46.040001,45.86,45.987,4700,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":983,"transactions":9,"vwap":1113},"2026-04-27",46.22,46.29,46.12,46.255,-0.004,-0.01,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1055,"transactions":9,"vwap":1121},"2026-04-24",46.035,46.27,46.029999,46.259,0.368,0.8,{"date":1125,"open":1126,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":946,"transactions":9,"vwap":1128},"2026-04-23",46.16,45.78,45.891,-0.229,-0.5,{"date":1132,"open":1133,"high":1112,"low":1104,"close":1112,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1112},"2026-04-22",46.049999,0.685,1.51,54000,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1141,"change":1142,"percent_change":93,"volume":1143,"transactions":9,"vwap":1141},"2026-04-21",45.88,45.895,45.435,-0.352,3100,{"date":1145,"open":1146,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":961,"volume":1150,"transactions":9,"vwap":1148},"2026-04-20",45.96,45.68,45.787,-0.176,8700,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":910,"transactions":9,"vwap":1156},"2026-04-17",45.93,46.080002,45.92,45.963,0.649,1.43,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1162,"change":472,"percent_change":1164,"volume":902,"transactions":9,"vwap":1162},"2026-04-16",45.080002,45.314,45.07,0.3,{"date":1166,"open":1167,"high":1168,"low":1167,"close":1168,"change":1169,"percent_change":776,"volume":1061,"transactions":9,"vwap":1168},"2026-04-15",44.94,45.179,0.401,{"date":1171,"open":1172,"high":1173,"low":1172,"close":1174,"change":1175,"percent_change":1176,"volume":902,"transactions":9,"vwap":1174},"2026-04-14",44.38,44.819,44.778,0.588,1.33,{"date":1178,"open":1179,"high":1180,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1027,"transactions":9,"vwap":1180},"2026-04-13",43.48,44.19,0.443,1.01,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":777,"transactions":9,"vwap":1188},"2026-04-10",43.84,43.9,43.67,43.747,-0.013,-0.03,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1123,"volume":799,"transactions":9,"vwap":1196},"2026-04-09",43.38,43.8,43.33,43.76,0.348,{"date":1199,"open":1200,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-04-08",43.45,43.245,43.412,1.239,2.94,5500,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1209,"change":1211,"percent_change":269,"volume":777,"transactions":9,"vwap":1209},"2026-04-07",41.74,42.173,41.69,-0.068,{"date":1213,"open":1214,"high":1215,"low":1214,"close":1216,"change":1217,"percent_change":86,"volume":1218,"transactions":9,"vwap":1216},"2026-04-06",42.099998,42.26,42.241,0.381,8400,{"date":1220,"open":1221,"high":1222,"low":1221,"close":1223,"change":1224,"percent_change":239,"volume":989,"transactions":9,"vwap":1223},"2026-04-02",41.24,41.87,41.86,-0.061,{"date":1226,"open":1227,"high":1228,"low":1223,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-04-01",42.0099983,42.11,41.921,0.335,0.81,5700,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-03-31",40.98,41.6,40.85,41.586,1.261,3.13,5200,{"date":1243,"open":1244,"high":1245,"low":25,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-03-30",40.62,40.77,40.325,-0.171,-0.42,10900,{"date":1251,"open":1252,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-03-27",41.0099983,40.422,40.496,-0.78,-1.89,15700,{"date":1259,"open":1260,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":799,"transactions":9,"vwap":1262},"2026-03-26",41.495,41.27,41.276,-0.967,-2.29,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":515,"volume":962,"transactions":9,"vwap":1270},"2026-03-25",42.35,42.38,42.21,42.243,0.305,{"date":1273,"open":1274,"high":1275,"low":1274,"close":1276,"change":1277,"percent_change":1278,"volume":1006,"transactions":9,"vwap":1276},"2026-03-24",41.92,42.19,41.938,-0.257,-0.61,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1283,"change":1284,"percent_change":1285,"volume":1241,"transactions":9,"vwap":1283},"2026-03-23",42.28,42.516,42.195,0.508,1.22,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1290,"change":1291,"percent_change":916,"volume":953,"transactions":9,"vwap":1290},"2026-03-20",41.865,41.96,41.687,-0.609,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1295,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1295},"2026-03-19",42.07,42.296,42.055,-0.167,-0.39,9600,{"date":1301,"open":1302,"high":1302,"low":1303,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-03-18",42.905,42.463,-0.692,-1.6,1500,{"date":1308,"open":1309,"high":1195,"low":1310,"close":1311,"change":1312,"percent_change":994,"volume":1313,"transactions":9,"vwap":1311},"2026-03-17",43.26,43.13,43.155,0.075,12100,{"date":1315,"open":1316,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":320,"volume":1320,"transactions":9,"vwap":1318},"2026-03-16",43.19,43.029999,43.080002,0.578,2400,{"date":1322,"open":1323,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":732,"volume":1327,"transactions":9,"vwap":1325},"2026-03-13",42.69,42.46,42.502,-0.231,4800,{"date":1329,"open":1330,"high":1330,"low":1331,"close":1331,"change":1332,"percent_change":134,"volume":917,"transactions":9,"vwap":1331},"2026-03-12",43.040001,42.733,-0.657,{"date":1334,"open":1335,"high":1335,"low":1336,"close":1337,"change":967,"percent_change":968,"volume":902,"transactions":9,"vwap":1337},"2026-03-11",43.54,43.21,43.39,{"date":1339,"open":1340,"high":1341,"low":1193,"close":1193,"change":1342,"percent_change":239,"volume":805,"transactions":9,"vwap":1193},"2026-03-10",43.59,43.6,-0.066,{"date":1344,"open":1345,"high":1346,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-03-09",42.815,43.446,0.499,1.16,600,{"date":1351,"open":1352,"high":1352,"low":1353,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-03-06",43.32,42.947,-0.64,-1.47,6400,{"date":1358,"open":1359,"high":1359,"low":1200,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-03-05",43.83,43.587,-0.545,-1.23,2700,{"date":1365,"open":542,"high":1366,"low":542,"close":1366,"change":1367,"percent_change":1158,"volume":1368,"transactions":9,"vwap":1366},"2026-03-04",44.132,0.623,2000,{"date":1370,"open":1371,"high":1371,"low":1372,"close":1373,"change":1374,"percent_change":1375,"volume":1368,"transactions":9,"vwap":1373},"2026-03-03",43.65,43.5,43.509,-0.364,-0.83,{"date":1377,"open":1336,"high":1378,"low":1336,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-03-02",44.040001,43.873,0.136,0.31,7400,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":1306,"transactions":9,"vwap":1388},"2026-02-27",43.74,43.749,43.592,43.737,-0.316,-0.72,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-02-26",44.07,44.13,43.75,44.053001,-0.359,-0.81,4400,{"date":1401,"open":1402,"high":1403,"low":1402,"close":1403,"change":1404,"percent_change":1066,"volume":1061,"transactions":9,"vwap":1403},"2026-02-25",44.17,44.412,0.612,{"date":1406,"open":1407,"high":1185,"low":1371,"close":1194,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1194},"2026-02-24",43.695,0.371,0.85,34100,{"date":1412,"open":1413,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":686,"volume":1417,"transactions":9,"vwap":1415},"2026-02-23",44.0099983,43.34,43.429,-0.631,8000,{"date":1419,"open":1420,"high":1421,"low":1194,"close":1421,"change":557,"percent_change":1422,"volume":917,"transactions":9,"vwap":1421},"2026-02-20",43.87,44.060001,0.78,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1426,"change":1428,"percent_change":155,"volume":1356,"transactions":9,"vwap":1426},"2026-02-19",43.649,43.72,43.52,-0.107,{"date":1430,"open":1194,"high":1378,"low":1194,"close":1431,"change":1432,"percent_change":311,"volume":1363,"transactions":9,"vwap":1431},"2026-02-18",43.827,0.299,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-02-17",43.57,43.82,43.14,43.528,-0.063,-0.14,14300,{"date":1443,"open":1427,"high":542,"low":1316,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-02-13",43.591,0.121,0.28,14900,{"date":1449,"open":1450,"high":1450,"low":1202,"close":1451,"change":1398,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1451},"2026-02-12",44.4,43.47,-1.83,96800,{"date":1455,"open":1456,"high":1456,"low":1457,"close":1458,"change":1459,"percent_change":239,"volume":1382,"transactions":9,"vwap":1458},"2026-02-11",44.53,44.09,44.28,-0.067,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1464,"change":1465,"percent_change":523,"volume":962,"transactions":9,"vwap":1464},"2026-02-10",44.43,44.595,44.347,-0.277,{"date":1467,"open":1468,"high":1469,"low":1468,"close":1470,"change":1471,"percent_change":189,"volume":962,"transactions":9,"vwap":1470},"2026-02-09",44.25,44.71,44.624,0.265,{"date":1473,"open":1436,"high":1474,"low":1436,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-02-06",44.359,1.204,2.79,5600,{"date":1479,"open":1395,"high":1480,"low":1311,"close":1311,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1311},"2026-02-05",43.81,-1.05,-2.38,7900,{"date":1485,"open":1486,"high":1486,"low":1457,"close":1487,"change":1488,"percent_change":1398,"volume":1489,"transactions":9,"vwap":1487},"2026-02-04",44.48,44.205,-0.362,3400,{"date":1491,"open":1492,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":341,"volume":1205,"transactions":9,"vwap":1494},"2026-02-03",45.099998,44.099998,44.567,-0.498,{"date":1497,"open":1498,"high":1499,"low":1498,"close":1500,"change":1501,"percent_change":290,"volume":799,"transactions":9,"vwap":1500},"2026-02-02",44.92,45.22,45.064999,-0.027,{"date":1503,"open":1504,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":925,"volume":1508,"transactions":9,"vwap":1506},"2026-01-30",45.26,44.95,45.091999,-0.207,3500,{"date":1510,"open":1511,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":93,"volume":1363,"transactions":9,"vwap":1513},"2026-01-29",45.454,44.81,45.299,-0.353,{"date":1516,"open":1517,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":143,"volume":1521,"transactions":9,"vwap":1519},"2026-01-28",45.72,45.5,45.652,-0.008,11400,{"date":1523,"open":1524,"high":1147,"low":1525,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-01-27",45.62,45.451,45.66,0.254,0.56,31000,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1534,"change":1535,"percent_change":14,"volume":1306,"transactions":9,"vwap":1534},"2026-01-26",45.44,45.51,45.406,0.182,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":1542,"percent_change":968,"volume":1543,"transactions":9,"vwap":1541},"2026-01-23",45.3,45.399,45.195,45.224,0.009,4000,{"date":1545,"open":1546,"high":1547,"low":1546,"close":1548,"change":1549,"percent_change":931,"volume":989,"transactions":9,"vwap":1548},"2026-01-22",45.16,45.37,45.215,0.215,{"date":1551,"open":1552,"high":1553,"low":1554,"close":182,"change":1555,"percent_change":1095,"volume":844,"transactions":9,"vwap":182},"2026-01-21",44.661,45.186,44.49,0.546,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2026-01-20",44.8,45.060001,44.454,-1.276,-2.79,5900,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1568,"change":810,"percent_change":811,"volume":1320,"transactions":9,"vwap":1568},"2026-01-16",45.76,45.84,45.73,{"date":1570,"open":1571,"high":1133,"low":1572,"close":1572,"change":1573,"percent_change":1574,"volume":1143,"transactions":9,"vwap":1572},"2026-01-15",45.886,45.706,-0.019,-0.04,{"date":1576,"open":1526,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":1440,"volume":873,"transactions":9,"vwap":1579},"2026-01-14",45.8,45.48,45.725,-0.065,{"date":1582,"open":1517,"high":1583,"low":1147,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2026-01-13",45.83,45.79,0.04,0.09,3900,{"date":1589,"open":1578,"high":1590,"low":1578,"close":1591,"change":1592,"percent_change":1593,"volume":983,"transactions":9,"vwap":1591},"2026-01-12",45.755,45.75,0.131,0.29,{"date":1595,"open":1596,"high":1568,"low":1597,"close":1598,"change":1599,"percent_change":819,"volume":1600,"transactions":9,"vwap":1598},"2026-01-09",45.54,45.39,45.619,0.269,3800,{"date":1602,"open":1603,"high":1604,"low":1603,"close":1605,"change":1606,"percent_change":1190,"volume":1143,"transactions":9,"vwap":1605},"2026-01-08",45.18,45.42,45.35,-0.015,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1611,"change":1612,"percent_change":732,"volume":1613,"transactions":9,"vwap":1611},"2026-01-07",45.55,45.71,45.365,-0.245,124500,{"date":1615,"open":1616,"high":1617,"low":1616,"close":1618,"change":1619,"percent_change":414,"volume":1620,"transactions":9,"vwap":1618},"2026-01-06",45.4,45.689,45.61,0.208,7300,{"date":1622,"open":1623,"high":1624,"low":1623,"close":1625,"change":1555,"percent_change":1285,"volume":1626,"transactions":9,"vwap":1625},"2026-01-05",45.25,45.559,45.402,14600,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":1380,"percent_change":1164,"volume":1633,"transactions":9,"vwap":1632},"2026-01-02",44.87,44.97,44.762,44.856,2600,{"date":1635,"open":1636,"high":182,"low":1637,"close":1637,"change":1638,"percent_change":93,"volume":1019,"transactions":9,"vwap":1637},"2025-12-31",44.98,44.72,-0.347,{"date":1640,"open":1641,"high":1641,"low":1642,"close":1643,"change":1644,"percent_change":1645,"volume":1543,"transactions":9,"vwap":1643},"2025-12-30",45.17,45.0099983,45.067001,0.014,0.03,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":331,"volume":1019,"transactions":9,"vwap":1651},"2025-12-29",45.055,45.12,44.991,45.053001,-0.197,{"date":1654,"open":1603,"high":1513,"low":1655,"close":1623,"change":1656,"percent_change":1115,"volume":1657,"transactions":9,"vwap":1623},"2025-12-26",45.155,-0.006,5000,{"date":1659,"open":1641,"high":1504,"low":1161,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2025-12-24",45.256,0.151,0.33,1400,{"date":1665,"open":182,"high":1641,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2025-12-23",44.865,45.105,0.095,0.21,7600,{"date":1672,"open":1673,"high":1674,"low":1167,"close":1642,"change":1271,"percent_change":1675,"volume":1241,"transactions":9,"vwap":1642},"2025-12-22",45.02,45.15,0.68,{"date":1677,"open":1678,"high":1679,"low":1678,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2025-12-19",44.55,44.79,44.705,0.467,1.06,4900,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2025-12-18",44.431,44.64,44.16,44.238,0.281,0.64,8600,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1698},"2025-12-17",44.6,44.62,43.91,43.957,-0.567,-1.27,132200,{"date":1703,"open":1704,"high":1704,"low":1180,"close":1705,"change":1520,"percent_change":143,"volume":1706,"transactions":9,"vwap":1705},"2025-12-16",44.59,44.524,12900,{"date":1708,"open":1637,"high":1709,"low":1710,"close":1711,"change":1712,"percent_change":1248,"volume":1327,"transactions":9,"vwap":1711},"2025-12-15",44.76,44.401,44.532,-0.189,{"date":1714,"open":1636,"high":1636,"low":1715,"close":1716,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1716},"2025-12-12",44.52,44.721,-0.564,-1.25,45900,{"date":1721,"open":1498,"high":1605,"low":1498,"close":1722,"change":1723,"percent_change":968,"volume":1633,"transactions":9,"vwap":1722},"2025-12-11",45.285,0.011,{"date":1725,"open":1726,"high":1547,"low":1726,"close":1727,"change":1728,"percent_change":311,"volume":777,"transactions":9,"vwap":1727},"2025-12-10",44.91,45.274,0.309,{"date":1730,"open":1731,"high":1732,"low":1731,"close":1733,"change":1734,"percent_change":473,"volume":902,"transactions":9,"vwap":1733},"2025-12-09",44.84,45.19,44.965,0.12,{"date":1736,"open":1737,"high":1737,"low":1558,"close":1738,"change":1739,"percent_change":864,"volume":1241,"transactions":9,"vwap":1738},"2025-12-08",45.27,44.845,-0.128,{"date":1741,"open":1673,"high":1742,"low":1630,"close":1743,"change":1744,"percent_change":435,"volume":1205,"transactions":9,"vwap":1743},"2025-12-05",45.24,44.973,-0.059,{"date":1746,"open":1505,"high":1747,"low":1748,"close":1749,"change":1520,"percent_change":143,"volume":989,"transactions":9,"vwap":1749},"2025-12-04",45.033001,44.88,45.032001,{"date":1751,"open":1632,"high":1492,"low":1632,"close":1752,"change":1753,"percent_change":1754,"volume":1327,"transactions":9,"vwap":1752},"2025-12-03",45.040001,0.22,0.49,{"date":1756,"open":1629,"high":1757,"low":1758,"close":1759,"change":1760,"percent_change":1422,"volume":910,"transactions":9,"vwap":1759},"2025-12-02",44.89,44.754,44.82,0.345,{"date":1762,"open":1695,"high":1763,"low":1172,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2025-12-01",44.74,44.475,-0.455,-1.01,17900,{"date":1769,"open":1770,"high":1771,"low":1770,"close":1772,"change":1773,"percent_change":1774,"volume":1489,"transactions":9,"vwap":1772},"2025-11-28",44.7,44.96,44.93,0.259,0.58,{"date":1776,"open":1777,"high":1778,"low":1777,"close":1779,"change":1780,"percent_change":749,"volume":1043,"transactions":9,"vwap":1779},"2025-11-26",44.44,44.775,44.671,0.394,{"date":1782,"open":1783,"high":1784,"low":1426,"close":1785,"change":557,"percent_change":1054,"volume":812,"transactions":9,"vwap":1785},"2025-11-25",43.879,44.29,44.277,{"date":1787,"open":1788,"high":1789,"low":1788,"close":1789,"change":1790,"percent_change":1791,"volume":1019,"transactions":9,"vwap":1789},"2025-11-24",43.37,43.937,0.905,2.1,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1797},"2025-11-21",42.73,43.35,42.531,43.032001,0.302,0.71,44800,{"date":1802,"open":1172,"high":1172,"low":1794,"close":1794,"change":1803,"percent_change":1804,"volume":1657,"transactions":9,"vwap":1794},"2025-11-20",-0.803,-1.84,{"date":1806,"open":1185,"high":1185,"low":1193,"close":1807,"change":1808,"percent_change":945,"volume":1043,"transactions":9,"vwap":1807},"2025-11-19",43.533,0.064,{"date":1810,"open":1811,"high":1812,"low":1811,"close":1813,"change":1142,"percent_change":1814,"volume":865,"transactions":9,"vwap":1813},"2025-11-18",43.385,43.71,43.469,-0.8,{"date":1816,"open":1817,"high":1817,"low":1818,"close":1819,"change":1820,"percent_change":1821,"volume":1633,"transactions":9,"vwap":1819},"2025-11-17",44.34,43.712,43.821,-0.474,-1.07,{"date":1823,"open":1824,"high":1825,"low":1186,"close":1826,"change":1827,"percent_change":114,"volume":1828,"transactions":9,"vwap":1826},"2025-11-14",43.93,44.485,44.295,-0.144,36300,{"date":1830,"open":1771,"high":1771,"low":1831,"close":1831,"change":1832,"percent_change":1833,"volume":962,"transactions":9,"vwap":1831},"2025-11-13",44.439,-0.922,-2.03,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":1840,"percent_change":1574,"volume":173,"transactions":9,"vwap":1839},"2025-11-12",45.43,45.46,45.2,45.361,-0.018,{"date":1842,"open":1843,"high":1518,"low":1674,"close":1844,"change":1845,"percent_change":1846,"volume":1543,"transactions":9,"vwap":1844},"2025-11-11",45.34,45.379,-0.041,-0.09,{"date":1848,"open":1559,"high":1604,"low":1559,"close":1604,"change":1849,"percent_change":1850,"volume":1061,"transactions":9,"vwap":1604},"2025-11-10",0.806,1.81,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1854,"change":1856,"percent_change":1857,"volume":1663,"transactions":9,"vwap":1854},"2025-11-07",44.24,44.614,43.981,0.144,0.32,{"date":1859,"open":1860,"high":1860,"low":1861,"close":1862,"change":1863,"percent_change":1864,"volume":1061,"transactions":9,"vwap":1862},"2025-11-06",44.592,44.459,44.47,-0.633,-1.4,{"date":1866,"open":1867,"high":1538,"low":1867,"close":1868,"change":1271,"percent_change":1675,"volume":1327,"transactions":9,"vwap":1868},"2025-11-05",44.976,45.103,{"date":1870,"open":1641,"high":1641,"low":1871,"close":1871,"change":1872,"percent_change":1873,"volume":1368,"transactions":9,"vwap":1871},"2025-11-04",44.798,-0.752,-1.65,{"date":1875,"open":1604,"high":1876,"low":1737,"close":1609,"change":1877,"percent_change":864,"volume":1878,"transactions":9,"vwap":1609},"2025-11-03",45.7,-0.126,16500,{"date":1880,"open":1881,"high":1881,"low":1578,"close":1882,"change":1883,"percent_change":548,"volume":1884,"transactions":9,"vwap":1882},"2025-10-31",45.94,45.676,0.285,6000,{"date":1886,"open":1887,"high":1584,"low":1888,"close":1888,"change":1291,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1888},"2025-10-30",45.738,45.391,-1.32,351600,{"date":1892,"open":1893,"high":1893,"low":1894,"close":1894,"change":1895,"percent_change":148,"volume":1896,"transactions":9,"vwap":1894},"2025-10-29",46.279,46,-0.161,4100,{"date":1898,"open":905,"high":905,"low":831,"close":1899,"change":1900,"percent_change":945,"volume":1633,"transactions":9,"vwap":1899},"2025-10-28",46.161,0.067,{"date":1902,"open":833,"high":1126,"low":1903,"close":1904,"change":1905,"percent_change":1906,"volume":1587,"transactions":9,"vwap":1904},"2025-10-27",45.852,46.094002,0.709,1.56,{"date":1908,"open":1836,"high":1518,"low":1909,"close":1910,"change":1911,"percent_change":1912,"volume":1006,"transactions":9,"vwap":1910},"2025-10-24",45.305,45.385,0.372,0.83,{"date":1914,"open":1709,"high":1915,"low":1709,"close":1916,"change":1917,"percent_change":1409,"volume":1417,"transactions":9,"vwap":1916},"2025-10-23",45.098999,45.013,0.38,{"date":1919,"open":1920,"high":1920,"low":1172,"close":1921,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1921},"2025-10-22",44.9,44.633,-0.402,-0.89,6800,{"date":1926,"open":1927,"high":1928,"low":1759,"close":1929,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1929},"2025-10-21",44.86,45.23,45.035,0.034,0.08,29000,{"date":1934,"open":1927,"high":1492,"low":1679,"close":1935,"change":1936,"percent_change":1135,"volume":1937,"transactions":9,"vwap":1935},"2025-10-20",45.00099945,0.671,30100,{"date":1939,"open":1940,"high":1462,"low":1941,"close":1942,"change":836,"percent_change":1943,"volume":983,"transactions":9,"vwap":1942},"2025-10-17",44.049999,43.987,44.33,0.45,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1394,"change":1949,"percent_change":1950,"volume":1363,"transactions":9,"vwap":1394},"2025-10-16",44.688,44.749,43.98,-0.412,-0.92,{"date":1952,"open":1927,"high":1167,"low":1486,"close":1953,"change":1954,"percent_change":1955,"volume":770,"transactions":9,"vwap":1953},"2025-10-15",44.542,0.107,0.24,{"date":1957,"open":1958,"high":1770,"low":1958,"close":1959,"change":1960,"percent_change":1961,"volume":1508,"transactions":9,"vwap":1959},"2025-10-14",43.949,44.435,-0.228,-0.51,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":210,"percent_change":1968,"volume":873,"transactions":9,"vwap":1967},"2025-10-13",44.465,44.719,44.31,44.663,1.52,{"date":1970,"open":1532,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1973},"2025-10-10",45.475,43.95,43.993,-1.364,-3.01,4500,{"date":1978,"open":1604,"high":1604,"low":1928,"close":1979,"change":1980,"percent_change":1961,"volume":946,"transactions":9,"vwap":1979},"2025-10-09",45.357,-0.233,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":1662,"percent_change":515,"volume":1987,"transactions":9,"vwap":1986},"2025-10-08",45.38,45.67,45.231,45.59,11700,{"date":1989,"open":1609,"high":1990,"low":1546,"close":1504,"change":1991,"percent_change":1992,"volume":1489,"transactions":9,"vwap":1504},"2025-10-07",45.565,-0.348,-0.76,{"date":1994,"open":1837,"high":1147,"low":1616,"close":1995,"change":1996,"percent_change":1422,"volume":1563,"transactions":9,"vwap":1995},"2025-10-06",45.608,0.351,{"date":1998,"open":1499,"high":1624,"low":1838,"close":1999,"change":1312,"percent_change":994,"volume":1107,"transactions":9,"vwap":1999},"2025-10-03",45.257,{"date":2001,"open":2002,"high":2003,"low":1642,"close":2004,"change":2005,"percent_change":1753,"volume":2006,"transactions":9,"vwap":2004},"2025-10-02",45.14,45.254,45.182,0.097,14800,{"date":2008,"open":2009,"high":1546,"low":1637,"close":2010,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2010},"2025-10-01",44.73,45.084999,0.236,0.53,20500,{"date":2015,"open":2016,"high":2017,"low":1862,"close":2017,"change":2018,"percent_change":2019,"volume":1683,"transactions":9,"vwap":2017},"2025-09-30",44.65,44.849,0.189,0.42,{"date":2021,"open":2022,"high":2023,"low":1494,"close":2024,"change":2025,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2024},"2025-09-29",44.631,44.77,44.66,0.319,0.72,24200,{"date":2029,"open":2030,"high":1777,"low":2031,"close":2032,"change":2033,"percent_change":1774,"volume":2034,"transactions":9,"vwap":2032},"2025-09-26",44.22,44.101,44.341,0.255,53500,{"date":2036,"open":2037,"high":1458,"low":2038,"close":2039,"change":2040,"percent_change":2041,"volume":1884,"transactions":9,"vwap":2039},"2025-09-25",43.97,43.86,44.085999,-0.464,-1.04,{"date":2043,"open":2044,"high":1763,"low":1862,"close":1678,"change":2045,"percent_change":2046,"volume":2047,"transactions":9,"vwap":1678},"2025-09-24",44.63,-0.037,-0.08,7500,{"date":2049,"open":1927,"high":2050,"low":1678,"close":2051,"change":2052,"percent_change":165,"volume":1683,"transactions":9,"vwap":2051},"2025-09-23",44.898,44.587,-0.311,{"date":2054,"open":1637,"high":2055,"low":2056,"close":2050,"change":1931,"percent_change":600,"volume":2057,"transactions":9,"vwap":2050},"2025-09-22",44.99,44.68,34400,{"date":2059,"open":2016,"high":2060,"low":1687,"close":2060,"change":2061,"percent_change":1662,"volume":1107,"transactions":9,"vwap":2060},"2025-09-19",44.818,0.148,{"date":2063,"open":1696,"high":1726,"low":1696,"close":2064,"change":2065,"percent_change":311,"volume":2066,"transactions":9,"vwap":2064},"2025-09-18",44.67,0.308,8100,{"date":2068,"open":1777,"high":1486,"low":1378,"close":2069,"change":2070,"percent_change":2071,"volume":1399,"transactions":9,"vwap":2069},"2025-09-17",44.362,-0.102,-0.23,{"date":2073,"open":1462,"high":1862,"low":1966,"close":2074,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2074},"2025-09-16",44.464,0.026,0.06,23000,{"date":2079,"open":2080,"high":2081,"low":1966,"close":2082,"change":2005,"percent_change":1753,"volume":2083,"transactions":9,"vwap":2082},"2025-09-15",44.37,44.45,44.438,19100,{"date":2085,"open":2086,"high":2087,"low":2030,"close":2032,"change":2088,"percent_change":994,"volume":828,"transactions":9,"vwap":2032},"2025-09-12",44.26,44.46,0.074,{"date":2090,"open":2091,"high":2092,"low":2091,"close":2093,"change":2094,"percent_change":358,"volume":1896,"transactions":9,"vwap":2093},"2025-09-11",44.029999,44.271,44.267,0.409,{"date":2096,"open":1824,"high":1824,"low":2097,"close":2098,"change":2099,"percent_change":1754,"volume":1061,"transactions":9,"vwap":2098},"2025-09-10",43.78,43.858,0.212,{"date":2101,"open":1335,"high":2102,"low":2103,"close":2104,"change":2105,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2104},"2025-09-09",43.66,43.46,43.646,0.111,0.25,3000,{"date":2109,"open":2103,"high":2110,"low":2103,"close":2111,"change":2112,"percent_change":14,"volume":1683,"transactions":9,"vwap":2111},"2025-09-08",43.68,43.535,0.172,{"date":2114,"open":2038,"high":2038,"low":2115,"close":2116,"change":2117,"percent_change":532,"volume":873,"transactions":9,"vwap":2116},"2025-09-05",43.18,43.363,-0.082,{"date":2119,"open":1316,"high":2120,"low":2121,"close":2122,"change":988,"percent_change":210,"volume":1356,"transactions":9,"vwap":2122},"2025-09-04",43.451,42.995,43.445,{"date":2124,"open":2125,"high":2125,"low":2126,"close":2127,"change":2128,"percent_change":1774,"volume":1205,"transactions":9,"vwap":2127},"2025-09-03",43.2,42.97,43.154,0.248,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2132,"change":2134,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2132},"2025-09-02",42.64,42.906,42.6,-0.173,-0.4,110100,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":2143,"percent_change":2144,"volume":1587,"transactions":9,"vwap":2142},"2025-08-29",43.3,43.402,43.060001,43.078999,-0.471,-1.08,{"date":2146,"open":1451,"high":2147,"low":1337,"close":2148,"change":1000,"percent_change":220,"volume":1508,"transactions":9,"vwap":2148},"2025-08-28",43.64,43.55,{"date":2150,"open":2151,"high":1451,"low":2151,"close":2152,"change":2153,"percent_change":14,"volume":2154,"transactions":9,"vwap":2152},"2025-08-27",43.27,43.438,0.171,13500,{"date":2156,"open":2157,"high":2158,"low":416,"close":2159,"change":2160,"percent_change":2106,"volume":2161,"transactions":9,"vwap":2159},"2025-08-26",43.09,43.278,43.267,0.109,8900,{"date":2163,"open":2164,"high":2165,"low":1437,"close":2166,"change":2167,"percent_change":165,"volume":2168,"transactions":9,"vwap":2166},"2025-08-25",43.28,43.36,43.158,-0.299,11300,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":2175,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2174},"2025-08-22",42.88,43.61,42.85,43.457,0.803,1.88,6100,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2183,"change":2184,"percent_change":2185,"volume":1257,"transactions":9,"vwap":2183},"2025-08-21",42.585,42.83,42.39,42.654,-0.255,-0.59,{"date":2187,"open":2188,"high":1317,"low":2189,"close":2190,"change":713,"percent_change":435,"volume":2191,"transactions":9,"vwap":2190},"2025-08-20",42.915,42.661,42.909,31400,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":2198,"percent_change":1950,"volume":1257,"transactions":9,"vwap":2197},"2025-08-19",43.148,43.16,42.87,42.967,-0.401,{"date":2200,"open":2139,"high":2201,"low":2202,"close":2203,"change":2204,"percent_change":463,"volume":1896,"transactions":9,"vwap":2203},"2025-08-18",43.43,43.299,43.368,-0.043,{"date":2206,"open":2148,"high":2207,"low":2208,"close":2209,"change":2210,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2209},"2025-08-15",43.56,43.41,43.411,-0.179,-0.41,9100,{"date":2214,"open":2215,"high":2102,"low":2216,"close":1340,"change":2217,"percent_change":2218,"volume":1692,"transactions":9,"vwap":1340},"2025-08-14",43.51,43.421,-0.159,-0.36,{"date":2220,"open":1385,"high":2221,"low":2222,"close":1386,"change":2223,"percent_change":548,"volume":2224,"transactions":9,"vwap":1386},"2025-08-13",43.79,43.586,0.276,2500,{"date":2226,"open":2227,"high":2228,"low":2227,"close":2229,"change":2230,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2229},"2025-08-12",43.11,43.53,43.473,0.567,1.32,13600,{"date":2234,"open":2227,"high":1336,"low":2132,"close":2132,"change":1845,"percent_change":463,"volume":2235,"transactions":9,"vwap":2132},"2025-08-11",58300,{"date":2237,"open":2238,"high":2238,"low":2181,"close":1353,"change":1197,"percent_change":2239,"volume":2240,"transactions":9,"vwap":1353},"2025-08-08",42.98,0.82,9900,{"date":2242,"open":2238,"high":2238,"low":2243,"close":2244,"change":2245,"percent_change":1190,"volume":1399,"transactions":9,"vwap":2244},"2025-08-07",42.482,42.599,-0.011,{"date":2247,"open":1267,"high":2248,"low":2249,"close":2250,"change":2251,"percent_change":453,"volume":2252,"transactions":9,"vwap":2250},"2025-08-06",42.7,42.25,42.61,0.357,5300,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2258,"change":2259,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2258},"2025-08-05",42.559,42.56,42.18,42.253,-0.244,-0.57,13300,{"date":2263,"open":2264,"high":2265,"low":2264,"close":2266,"change":2267,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2266},"2025-08-04",41.82,42.52,42.497,0.674,1.61,9200,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":2276,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2275},"2025-08-01",41.93,42.09,41.785,41.823,-0.84,-1.97,22700,{"date":2280,"open":2115,"high":1336,"low":2281,"close":2281,"change":2282,"percent_change":2283,"volume":873,"transactions":9,"vwap":2281},"2025-07-31",42.663,-0.157,-0.37,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":2290,"percent_change":532,"volume":2291,"transactions":9,"vwap":2289},"2025-07-30",42.693,43.07,42.68,42.82,-0.081,5400,{"date":2293,"open":2294,"high":2115,"low":2295,"close":2295,"change":2296,"percent_change":99,"volume":1987,"transactions":9,"vwap":2295},"2025-07-29",43.135,42.901,-0.129,{"date":2298,"open":2299,"high":2299,"low":2300,"close":1317,"change":2301,"percent_change":2076,"volume":1600,"transactions":9,"vwap":1317},"2025-07-28",43.15,42.961,0.025,{"date":2303,"open":2304,"high":1318,"low":2305,"close":2306,"change":2307,"percent_change":483,"volume":791,"transactions":9,"vwap":2306},"2025-07-25",42.94,42.92,43.0050011,0.062,{"date":2309,"open":2310,"high":2311,"low":2196,"close":2312,"change":2313,"percent_change":473,"volume":2314,"transactions":9,"vwap":2312},"2025-07-24",42.99,43.089001,42.943,0.114,11200,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2318,"change":2320,"percent_change":2321,"volume":1587,"transactions":9,"vwap":2318},"2025-07-23",42.65,42.829,42.521,0.234,0.55,{"date":2323,"open":2324,"high":2325,"low":2182,"close":2326,"change":2327,"percent_change":931,"volume":2047,"transactions":9,"vwap":2326},"2025-07-22",42.47,42.62,42.595,0.203,{"date":2329,"open":2330,"high":2330,"low":2331,"close":2331,"change":2332,"percent_change":1586,"volume":2333,"transactions":9,"vwap":2331},"2025-07-21",42.9,42.392,0.037,10200,{"date":2335,"open":2336,"high":2336,"low":2337,"close":2338,"change":1739,"percent_change":99,"volume":2339,"transactions":9,"vwap":2338},"2025-07-18",42.58,42.31,42.355,6300,{"date":2341,"open":2342,"high":2343,"low":1215,"close":2343,"change":2344,"percent_change":2345,"volume":812,"transactions":9,"vwap":2343},"2025-07-17",42.29,42.483,0.229,0.54,{"date":2347,"open":2337,"high":2348,"low":2349,"close":2350,"change":2351,"percent_change":1754,"volume":2352,"transactions":9,"vwap":2350},"2025-07-16",42.32,41.91,42.254,0.204,343200,{"date":2354,"open":2355,"high":2355,"low":2356,"close":2357,"change":2358,"percent_change":2359,"volume":1937,"transactions":9,"vwap":2357},"2025-07-15",42.49,42.040001,42.049999,-0.295,-0.7,{"date":2361,"open":2362,"high":1268,"low":2363,"close":2364,"change":2365,"percent_change":1917,"volume":828,"transactions":9,"vwap":2364},"2025-07-14",42.145,42.080002,42.345,0.162,{"date":2367,"open":2368,"high":2342,"low":2369,"close":2370,"change":2301,"percent_change":2076,"volume":2371,"transactions":9,"vwap":2370},"2025-07-11",42.17,42.12,42.183,186300,{"date":2373,"open":2374,"high":2249,"low":2374,"close":2375,"change":2376,"percent_change":414,"volume":989,"transactions":9,"vwap":2375},"2025-07-10",41.9,42.158,0.191,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2382,"change":2383,"percent_change":200,"volume":1241,"transactions":9,"vwap":2382},"2025-07-09",41.89,41.99,41.684,41.967,0.382,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2389,"change":2390,"percent_change":659,"volume":2391,"transactions":9,"vwap":2389},"2025-07-08",41.577,41.729,41.5,41.585,0.045,51300,{"date":2393,"open":1223,"high":1223,"low":2394,"close":2395,"change":2396,"percent_change":2397,"volume":1320,"transactions":9,"vwap":2395},"2025-07-07",41.503,41.54,-0.428,-1.02,{"date":2399,"open":2374,"high":2356,"low":2374,"close":2400,"change":1728,"percent_change":581,"volume":812,"transactions":9,"vwap":2400},"2025-07-03",41.968,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":2407,"percent_change":453,"volume":2408,"transactions":9,"vwap":2406},"2025-07-02",41.4,41.66,41.32,41.659,0.347,13900,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2414,"change":1739,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2414},"2025-07-01",41.281,41.41,41.2,41.312,-0.31,44500,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2420,"change":1446,"percent_change":1675,"volume":1218,"transactions":9,"vwap":2420},"2025-06-30",41.292,41.44,41.23,{"date":2423,"open":2413,"high":1261,"low":2424,"close":2425,"change":2426,"percent_change":1164,"volume":799,"transactions":9,"vwap":2425},"2025-06-27",40.99,41.16,0.125,{"date":2428,"open":2429,"high":2430,"low":2429,"close":2430,"change":1760,"percent_change":1409,"volume":983,"transactions":9,"vwap":2430},"2025-06-26",40.84,41.035,{"date":2432,"open":2433,"high":2433,"low":2434,"close":2435,"change":2436,"percent_change":290,"volume":1489,"transactions":9,"vwap":2435},"2025-06-25",40.83,40.63,40.69,-0.026,{"date":2438,"open":2439,"high":2440,"low":2439,"close":2441,"change":2442,"percent_change":618,"volume":2443,"transactions":9,"vwap":2441},"2025-06-24",40.55,40.766,40.716,0.586,22900,{"date":2445,"open":2446,"high":2447,"low":2446,"close":2447,"change":2448,"percent_change":86,"volume":1019,"transactions":9,"vwap":2447},"2025-06-23",39.66,40.13,0.363,{"date":2450,"open":2451,"high":2451,"low":2452,"close":2453,"change":2454,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2453},"2025-06-20",40.099998,39.71,39.767,-0.103,-0.26,10000,{"date":2458,"open":2459,"high":2459,"low":2460,"close":2461,"change":2462,"percent_change":228,"volume":2463,"transactions":9,"vwap":2461},"2025-06-18",40.18,39.84,39.87,-0.07,6900,{"date":2465,"open":2466,"high":2466,"low":2467,"close":2468,"change":2469,"percent_change":2470,"volume":2339,"transactions":9,"vwap":2468},"2025-06-17",40.23,39.91,39.94,-0.458,-1.13,{"date":2472,"open":2473,"high":2474,"low":2473,"close":2475,"change":2476,"percent_change":2477,"volume":983,"transactions":9,"vwap":2475},"2025-06-16",40.3,40.472,40.398,0.524,1.31,{"date":2479,"open":2447,"high":2480,"low":2481,"close":2481,"change":2482,"percent_change":2483,"volume":1620,"transactions":9,"vwap":2481},"2025-06-13",40.24,39.874,-0.542,-1.34,{"date":2485,"open":2486,"high":2487,"low":2486,"close":2488,"change":2489,"percent_change":483,"volume":1320,"transactions":9,"vwap":2488},"2025-06-12",40.2,40.49,40.416,0.055,{"date":2491,"open":2492,"high":1244,"low":2493,"close":2494,"change":2495,"percent_change":1248,"volume":2212,"transactions":9,"vwap":2494},"2025-06-11",40.5,40.26,40.361,-0.169,{"date":2497,"open":2473,"high":2498,"low":2473,"close":2498,"change":1599,"percent_change":210,"volume":917,"transactions":9,"vwap":2498},"2025-06-10",40.53,{"date":2500,"open":2501,"high":2502,"low":2501,"close":2503,"change":2504,"percent_change":2505,"volume":1620,"transactions":9,"vwap":2503},"2025-06-09",40.14,40.343,40.261,0.261,0.65,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2510,"change":2511,"percent_change":2512,"volume":1143,"transactions":9,"vwap":2510},"2025-06-06",40.096001,40.11,40,0.507,1.28,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2518,"change":1011,"percent_change":2519,"volume":1508,"transactions":9,"vwap":2518},"2025-06-05",39.86,40.029999,39.45,39.493,-0.85,{"date":2521,"open":2467,"high":2522,"low":178,"close":178,"change":2523,"percent_change":2524,"volume":1399,"transactions":9,"vwap":178},"2025-06-04",39.98,-0.106,-0.27,{"date":2526,"open":2527,"high":2528,"low":2527,"close":2529,"change":2530,"percent_change":2531,"volume":1884,"transactions":9,"vwap":2529},"2025-06-03",39.64,39.955,39.936,0.346,0.87,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2537,"change":2538,"percent_change":1662,"volume":2539,"transactions":9,"vwap":2537},"2025-06-02",39.25,39.62,39.2,39.59,0.13,278800,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2545,"change":258,"percent_change":931,"volume":2546,"transactions":9,"vwap":2545},"2025-05-30",39.43,39.478,39.22,39.46,299800,{"date":2548,"open":2549,"high":2549,"low":2550,"close":2550,"change":119,"percent_change":99,"volume":799,"transactions":9,"vwap":2550},"2025-05-29",39.77,39.27,{"date":2552,"open":2553,"high":2461,"low":2554,"close":2554,"change":2071,"percent_change":124,"volume":2555,"transactions":9,"vwap":2554},"2025-05-28",39.651,39.39,9400,{"date":2557,"open":2558,"high":178,"low":2558,"close":2535,"change":2559,"percent_change":1850,"volume":2560,"transactions":9,"vwap":2535},"2025-05-27",39.34,0.705,179200,{"date":2562,"open":2563,"high":2564,"low":2565,"close":2566,"change":2567,"percent_change":2568,"volume":1543,"transactions":9,"vwap":2566},"2025-05-23",38.86,38.99,38.81,38.915,-0.285,-0.73,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2536,"change":2574,"percent_change":1645,"volume":2212,"transactions":9,"vwap":2536},"2025-05-22",39.18,39.51,39.151,0.013,{"date":2576,"open":2537,"high":2577,"low":2578,"close":2579,"change":2580,"percent_change":2581,"volume":2582,"transactions":9,"vwap":2579},"2025-05-21",39.8,39.040001,39.187,-0.477,-1.2,44300,{"date":2584,"open":2527,"high":2585,"low":2586,"close":2585,"change":2587,"percent_change":2415,"volume":1587,"transactions":9,"vwap":2585},"2025-05-20",39.664,39.5,-0.125,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2591,"change":2313,"percent_change":1593,"volume":1363,"transactions":9,"vwap":2591},"2025-05-19",39.61,39.789,39.6,{"date":2594,"open":2595,"high":2596,"low":2595,"close":2596,"change":2597,"percent_change":1005,"volume":1363,"transactions":9,"vwap":2596},"2025-05-16",39.41,39.675,0.465,{"date":2599,"open":2534,"high":2600,"low":2601,"close":2601,"change":967,"percent_change":1645,"volume":2602,"transactions":9,"vwap":2601},"2025-05-15",39.481,39.21,18300,{"date":2604,"open":2605,"high":2605,"low":2606,"close":2536,"change":2607,"percent_change":2283,"volume":2107,"transactions":9,"vwap":2536},"2025-05-14",39.35,39.19,-0.147,{"date":2609,"open":2610,"high":2517,"low":2610,"close":2611,"change":2612,"percent_change":1176,"volume":2613,"transactions":9,"vwap":2611},"2025-05-13",38.93,39.347,0.517,241400,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2619,"change":798,"percent_change":2620,"volume":1061,"transactions":9,"vwap":2619},"2025-05-12",38.72,38.888,38.65,38.83,3.11,{"date":2622,"open":2623,"high":2623,"low":2624,"close":2625,"change":968,"percent_change":811,"volume":1061,"transactions":9,"vwap":2625},"2025-05-09",38.057999,37.545,37.66,{"date":2627,"open":2628,"high":2628,"low":2629,"close":2630,"change":2631,"percent_change":2632,"volume":173,"transactions":9,"vwap":2630},"2025-05-08",37.915,37.61,37.64,0.358,0.96,{"date":2634,"open":2635,"high":2635,"low":2635,"close":2635,"change":2636,"percent_change":2637,"volume":2638,"transactions":9,"vwap":2635},"2025-05-07",37.282,0.188,0.51,300,{"date":2640,"open":2641,"high":2641,"low":2642,"close":2642,"change":2643,"percent_change":1298,"volume":917,"transactions":9,"vwap":2642},"2025-05-06",37.24,37.094002,-0.146,{"date":2645,"open":2646,"high":2647,"low":2641,"close":2641,"change":114,"percent_change":2519,"volume":1006,"transactions":9,"vwap":2641},"2025-05-05",37.28,37.51,{"date":2649,"open":2650,"high":2651,"low":2650,"close":2652,"change":826,"percent_change":2653,"volume":946,"transactions":9,"vwap":2652},"2025-05-02",37.41,37.62,37.56,1.41,{"date":2655,"open":2656,"high":2656,"low":2657,"close":2657,"change":2658,"percent_change":320,"volume":1633,"transactions":9,"vwap":2657},"2025-05-01",37.37,37.036999,0.497,{"date":2660,"open":2661,"high":2662,"low":2661,"close":2663,"change":2664,"percent_change":104,"volume":173,"transactions":9,"vwap":2663},"2025-04-30",36.25,36.85,36.54,-0.175,{"date":2666,"open":2667,"high":2668,"low":2669,"close":2668,"change":818,"percent_change":2670,"volume":1349,"transactions":9,"vwap":2668},"2025-04-29",36.53,36.715,36.52,0.75,{"date":2672,"open":2673,"high":2674,"low":2675,"close":2676,"change":2677,"percent_change":1846,"volume":2678,"transactions":9,"vwap":2676},"2025-04-28",36.5,36.51,36.091999,36.44,-0.032,6700,{"date":179,"open":2680,"high":2681,"low":175,"close":2681,"change":2682,"percent_change":749,"volume":1232,"transactions":9,"vwap":2681},36.15,36.472,0.322]