[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SPYC":3,"homepage-market-summary":30,"stock-historical-SPYC":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SPYC","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 US Equity PLUS Convexity ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.7204,0.8,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},46.4999,46.2821,46.56,46.185,47.18,-0.6801,-1.44,3108.556327,48.96,38.5,11873.971051792829,76.5,1529,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":39,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":39},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},36.007,10472,3822166.734,26.81,"2025-04-25",[183,186,195,205,216,226,236,246,257,268,278,286,297,306,314,323,333,343,353,362,371,380,391,401,412,423,432,442,452,463,471,480,490,500,506,514,524,532,541,550,561,571,577,587,597,605,615,625,635,645,655,663,673,682,692,701,709,718,727,738,745,754,763,770,776,783,789,796,803,809,815,824,830,837,845,853,859,865,871,878,884,891,900,906,913,920,926,933,941,947,954,961,967,972,980,985,993,1000,1008,1012,1018,1025,1031,1039,1046,1053,1061,1067,1075,1082,1090,1099,1106,1112,1119,1126,1133,1140,1145,1152,1159,1164,1170,1178,1183,1191,1197,1206,1212,1218,1223,1232,1239,1244,1251,1259,1266,1272,1281,1288,1296,1303,1311,1317,1324,1331,1335,1343,1349,1354,1359,1366,1371,1379,1386,1391,1396,1402,1407,1414,1421,1427,1435,1441,1446,1451,1457,1462,1468,1474,1481,1487,1494,1501,1505,1513,1519,1526,1532,1539,1545,1551,1556,1561,1568,1573,1579,1586,1591,1599,1606,1611,1616,1623,1627,1633,1638,1644,1648,1654,1660,1666,1672,1679,1685,1690,1697,1703,1707,1711,1718,1721,1727,1732,1738,1744,1751,1757,1763,1771,1777,1784,1790,1798,1805,1811,1818,1823,1831,1839,1845,1852,1858,1866,1873,1878,1886,1893,1900,1906,1912,1919,1924,1930,1937,1944,1951,1957,1963,1969,1974,1979,1983,1987,1991,1995,2000,2004,2009,2014,2021,2026,2032,2038,2045,2051,2057,2062,2067,2074,2078,2083,2088,2093,2099,2107,2114,2118,2126,2132,2137,2141,2146,2151,2157,2163,2169,2174,2179,2186,2191,2196,2203,2208,2213,2221,2227,2232,2239,2245,2250,2255,2261,2267,2271,2277,2283,2288,2295,2303,2309,2316,2321,2324,2330,2334,2340,2348,2353,2357,2362,2366,2371,2375,2379,2387,2393,2401,2405,2411,2418,2424,2427,2433,2439,2443,2450,2457,2464,2469,2476,2483,2487,2492,2497,2504,2509,2514,2518,2524,2530,2536,2543,2549,2555,2561,2567,2572,2578,2585,2593,2598,2604,2609,2615],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},78,46.4437,{"date":187,"open":188,"high":21,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-06",47.07,46.9201,0.7,1.51,5599.9413,75,46.9859,{"date":196,"open":197,"high":198,"low":197,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-05",46.26,46.65,46.48,0.4555,0.99,4537.609619,106,46.4293,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-02",45.965,46.025,45.955,46.0245,0.4727,1.04,1463.868787,85,46.0003,{"date":217,"open":218,"high":219,"low":218,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-01",45.355,45.6599,45.5518,0.0135,0.03,2064.887057,100,45.5418,{"date":227,"open":228,"high":229,"low":230,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-30",45.97,46.0914,45.5383,-0.0624,-0.14,4476.9413,57,45.9296,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":157,"volume":243,"transactions":244,"vwap":245},"2026-09-29",45.71,45.76,45.4977,45.6007,-0.1118,10479.1243,158,45.6899,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-28",45.87,45.9,45.64,45.7125,-0.6454,-1.39,2667.760952,87,45.8097,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-25",46.3762,46.46,46.3,46.3579,0.0957,0.21,1450.238722,59,46.3594,{"date":269,"open":270,"high":271,"low":270,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-24",46.19,46.28,46.2622,0.0475,0.1,1138.0196,69,46.186,{"date":279,"open":280,"high":280,"low":280,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-23",46.2147,-0.773,-1.65,556.8583,70,46.2987,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-22",46.98,47.0701,46.9,46.9877,-0.0961,-0.2,7837.9573,118,46.9889,{"date":298,"open":299,"high":300,"low":299,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":193,"vwap":305},"2026-09-21",45.95,47.17,47.0838,1.1825,2.58,1615.522952,46.416,{"date":307,"open":308,"high":309,"low":308,"close":309,"change":310,"percent_change":145,"volume":311,"transactions":312,"vwap":313},"2026-09-18",45.63,45.9013,-0.0073,3712.348093,66,45.6855,{"date":315,"open":316,"high":317,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-17",45.78,45.9086,0.6915,1.53,2342.0633,77,45.8491,{"date":324,"open":238,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-16",45.72,44.82,45.2171,-0.2145,-0.47,4761.1093,167,45.5715,{"date":334,"open":335,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-15",45.68,45.39,45.4316,-0.3424,-0.75,698497.7413,138,45.4733,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":203,"vwap":352},"2026-09-14",45.805,45.9399,45.7499,45.774,-0.3356,-0.73,11113.354348,45.8891,{"date":354,"open":271,"high":271,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-11",46.08,46.1096,0.4315,0.94,3621.8293,94,46.1784,{"date":363,"open":364,"high":365,"low":250,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":224,"vwap":370},"2026-09-10",45.77,45.84,45.6781,-0.3971,-0.86,4828.860949,45.7139,{"date":372,"open":373,"high":373,"low":374,"close":375,"change":376,"percent_change":106,"volume":377,"transactions":378,"vwap":379},"2026-09-09",46.175,45.98,46.0752,-0.2225,4753.31479,84,46.127,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-08",46.53,46.57,46.29,46.2977,-0.3623,-0.78,10538.1301,108,46.4226,{"date":392,"open":393,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-04",46.8001,46.61,46.66,-0.4,-0.85,13061.4359,114,46.7519,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-03",46.58,47.15,46.51,47.06,0.6899,1.49,15629.2199,157,47.0194,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-02",46.365,46.42,46.2601,46.3701,0.3049,0.66,2679.0009,101,46.3392,{"date":424,"open":197,"high":197,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-09-01",46.06,46.0652,-0.4591,-0.99,5852.716662,93,46.1086,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":430,"vwap":441},"2026-08-31",46.43,46.545,46.39,46.5243,-0.286,-0.61,5279.0789,46.4405,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":255,"vwap":451},"2026-08-28",46.975,47.35,46.76,46.8103,-0.193,-0.41,4625.5719,46.9476,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-27",46.9699,47.14,46.86,47.0033,0.3938,0.84,9496.110064,74,47.0504,{"date":464,"open":403,"high":465,"low":199,"close":466,"change":467,"percent_change":145,"volume":468,"transactions":469,"vwap":470},"2026-08-26",46.68,46.6095,-0.0096,3338.1729,83,46.6087,{"date":472,"open":473,"high":474,"low":434,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-25",46.6,46.6191,0.2032,0.44,3180.5597,92,46.5532,{"date":481,"open":482,"high":199,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-24",46.455,46.36,46.4159,-0.1976,-0.42,5942.312,146,46.4491,{"date":491,"open":492,"high":493,"low":492,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-21",46.585,46.63,46.6135,0.3135,0.68,1672.59,61,46.6111,{"date":501,"open":502,"high":446,"low":261,"close":261,"change":439,"percent_change":503,"volume":504,"transactions":378,"vwap":505},"2026-08-20",46.72,-1.3,5743.7867,46.4919,{"date":507,"open":508,"high":188,"low":509,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":224,"vwap":513},"2026-08-19",46.99,46.91,0.09,0.19,2413.1939,47.0335,{"date":515,"open":516,"high":517,"low":518,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-18",47.01,47.02,46.82,-0.46,-0.97,7285.5979,97,46.9803,{"date":525,"open":526,"high":526,"low":527,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":461,"vwap":531},"2026-08-17",47.67,47.28,-0.43,-0.9,5060.39806,47.478,{"date":533,"open":534,"high":534,"low":535,"close":536,"change":537,"percent_change":106,"volume":538,"transactions":539,"vwap":540},"2026-08-14",48.085,47.65,47.71,-0.23,21002.0219,119,47.7737,{"date":542,"open":543,"high":543,"low":544,"close":545,"change":546,"percent_change":201,"volume":547,"transactions":548,"vwap":549},"2026-08-13",48.19,47.8,47.94,0.4682,13598.285137,135,48.0125,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-12",47.56,47.62,47.445,47.4718,0.1369,0.29,3228.103749,91,47.5452,{"date":562,"open":563,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-11",47.525,47.26,47.3349,-0.2451,-0.52,5235.414484,81,47.4031,{"date":572,"open":552,"high":536,"low":552,"close":573,"change":121,"percent_change":162,"volume":574,"transactions":575,"vwap":576},"2026-08-10",47.58,2917.6691,125,47.6747,{"date":578,"open":579,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-07",47.74,47.49,47.7,0.5279,1.12,10296.48553,95,47.589,{"date":588,"open":589,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-06",47.64,46.87,47.1721,-0.585,-1.22,81666.3821,362,47.1766,{"date":598,"open":25,"high":25,"low":445,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-05",47.7571,-0.5829,-1.21,10485.5331,130,47.9566,{"date":606,"open":607,"high":608,"low":607,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-04",46.67,48.455,48.34,2.0853,4.51,29210.8331,192,47.7412,{"date":616,"open":617,"high":618,"low":617,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-03",45.5,46.34,46.2547,0.9999,2.21,16850.632098,122,46.1403,{"date":626,"open":627,"high":628,"low":627,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-31",44.71,45.35,45.2548,0.4583,1.02,23153.593319,159,45.0441,{"date":636,"open":637,"high":638,"low":637,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-30",44.4,44.8,44.7965,0.8704,1.98,15867.284713,113,44.5817,{"date":646,"open":647,"high":648,"low":649,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-29",44.28,44.85,43.9261,-0.6937,-1.55,2648.109078,82,44.4754,{"date":656,"open":657,"high":657,"low":658,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":284,"vwap":662},"2026-07-28",45.4,44.6198,-0.0272,-0.06,1154.7431,44.8299,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":476,"volume":670,"transactions":671,"vwap":672},"2026-07-27",44.605,44.68,44.47,44.647,0.197,4797.05944,102,44.6059,{"date":674,"open":648,"high":675,"low":676,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-24",44.98,44.45,-0.2377,-0.53,10265.27024,105,44.7088,{"date":683,"open":684,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-23",44.97,44.5301,44.6877,-0.7223,-1.59,4571.0178,109,44.6723,{"date":693,"open":694,"high":695,"low":694,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":478,"vwap":700},"2026-07-22",45.32,45.57,45.41,0.02,0.04,8791.7071,45.3645,{"date":702,"open":703,"high":617,"low":703,"close":336,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-21",45.13,0.4523,1.01,18975.6351,182,45.3113,{"date":710,"open":711,"high":712,"low":713,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":430,"vwap":717},"2026-07-20",45.09,45.1899,44.9377,-0.1199,-0.27,3827.591984,45.1009,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":593,"volume":725,"transactions":559,"vwap":726},"2026-07-17",45.15,45.3,45.01,45.0576,-0.5564,3222.005649,45.1534,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-16",45.67,45.8,45.48,45.614,-0.3682,-0.8,2972.7641,73,45.6567,{"date":739,"open":364,"high":740,"low":239,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":559,"vwap":744},"2026-07-15",45.9822,0.125,0.27,5077.6411,45.82,{"date":746,"open":747,"high":748,"low":749,"close":748,"change":750,"percent_change":751,"volume":752,"transactions":690,"vwap":753},"2026-07-14",45.755,45.8572,45.75,0.2221,0.49,4494.437709,45.7963,{"date":755,"open":756,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":559,"vwap":762},"2026-07-13",45.845,45.555,45.6351,-0.4729,-1.03,7330.729888,45.6744,{"date":764,"open":765,"high":766,"low":249,"close":767,"change":768,"percent_change":419,"volume":769,"transactions":9,"vwap":767},"2026-07-10",45.91,46.11,46.108,0.303,3800,{"date":771,"open":772,"high":773,"low":772,"close":345,"change":774,"percent_change":111,"volume":775,"transactions":9,"vwap":345},"2026-07-09",45.575,45.96,0.465,14700,{"date":777,"open":778,"high":628,"low":779,"close":780,"change":781,"percent_change":101,"volume":782,"transactions":9,"vwap":780},"2026-07-08",45.28,45.060001,45.34,-0.135,4500,{"date":784,"open":785,"high":308,"low":628,"close":786,"change":787,"percent_change":520,"volume":788,"transactions":9,"vwap":786},"2026-07-07",45.52,45.475,-0.446,9600,{"date":790,"open":791,"high":209,"low":325,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-06",45.721,45.921,0.536,1.18,3600,{"date":797,"open":365,"high":365,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-02",45.02,45.385,-0.174,-0.38,3900,{"date":804,"open":805,"high":365,"low":806,"close":806,"change":807,"percent_change":715,"volume":808,"transactions":9,"vwap":806},"2026-07-01",45.61,45.559,-0.122,30500,{"date":810,"open":811,"high":238,"low":811,"close":812,"change":813,"percent_change":583,"volume":814,"transactions":9,"vwap":812},"2026-06-30",45.54,45.681,0.504,2800,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-29",44.92,45.23,44.66,45.177,0.57,1.28,12400,{"date":825,"open":826,"high":648,"low":826,"close":827,"change":828,"percent_change":101,"volume":829,"transactions":9,"vwap":827},"2026-06-26",44.42,44.607,-0.136,3500,{"date":831,"open":684,"high":684,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-25",44.635,44.743,-0.003,-0.01,10600,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":106,"volume":844,"transactions":9,"vwap":842},"2026-06-24",45.075001,45.325,44.67,44.746,-0.214,7800,{"date":846,"open":847,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-23",45.2,44.9,44.96,-0.729,-1.6,9100,{"date":854,"open":855,"high":855,"low":308,"close":856,"change":857,"percent_change":486,"volume":858,"transactions":9,"vwap":856},"2026-06-22",46.040001,45.689,-0.191,12300,{"date":860,"open":861,"high":861,"low":729,"close":862,"change":863,"percent_change":822,"volume":864,"transactions":9,"vwap":862},"2026-06-18",46.060001,45.88,0.58,16700,{"date":866,"open":730,"high":773,"low":867,"close":721,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":721},"2026-06-17",45.11,-0.65,-1.41,6900,{"date":872,"open":873,"high":874,"low":875,"close":299,"change":449,"percent_change":876,"volume":877,"transactions":9,"vwap":299},"2026-06-16",46.195,46.215,45.922,-0.88,15500,{"date":879,"open":383,"high":403,"low":880,"close":483,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":483},"2026-06-15",46.27,1.093,2.41,21000,{"date":885,"open":886,"high":887,"low":886,"close":888,"change":889,"percent_change":73,"volume":890,"transactions":9,"vwap":888},"2026-06-12",45.14,45.589,45.267,0.211,11400,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-11",44.2,45.19,44.14,45.056,0.871,1.97,5300,{"date":901,"open":902,"high":902,"low":903,"close":903,"change":787,"percent_change":904,"volume":905,"transactions":9,"vwap":903},"2026-06-10",44.46,44.185,-1,3700,{"date":907,"open":867,"high":867,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-09",44.414,44.631,-0.153,-0.34,7600,{"date":914,"open":849,"high":915,"low":916,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-08",45.12,44.784,-0.032,-0.07,3200,{"date":921,"open":862,"high":862,"low":922,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-05",44.816,-1.331,-2.88,8700,{"date":927,"open":335,"high":928,"low":335,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-04",46.22,46.147,0.274,0.6,12700,{"date":934,"open":935,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-03",46.07,45.86,45.873,-0.387,-0.84,3300,{"date":942,"open":270,"high":943,"low":270,"close":197,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":197},"2026-06-02",46.35,-0.016,-0.03,2600,{"date":948,"open":935,"high":436,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-01",46.0099983,46.276,0.174,0.38,4000,{"date":955,"open":956,"high":270,"low":374,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-05-29",46.02,46.102,0.052,0.11,5800,{"date":962,"open":963,"high":935,"low":963,"close":964,"change":965,"percent_change":966,"volume":953,"transactions":9,"vwap":964},"2026-05-28",45.85,46.049999,0.37,0.81,{"date":968,"open":969,"high":969,"low":970,"close":335,"change":835,"percent_change":145,"volume":971,"transactions":9,"vwap":335},"2026-05-27",45.73,45.49,85700,{"date":973,"open":974,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-05-26",45.83,45.58,45.69,0.335,0.74,5100,{"date":981,"open":811,"high":695,"low":982,"close":218,"change":983,"percent_change":476,"volume":984,"transactions":9,"vwap":218},"2026-05-22",45.25,0.2,1700,{"date":986,"open":987,"high":988,"low":987,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-21",44.86,45.29,45.155,-0.045,-0.1,5500,{"date":994,"open":995,"high":847,"low":996,"close":847,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":847},"2026-05-20",45.099998,45.040001,0.769,1.73,7000,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":397,"volume":1007,"transactions":9,"vwap":1005},"2026-05-19",44.41,44.79,44.39,44.431,-0.379,4300,{"date":1009,"open":684,"high":684,"low":841,"close":1010,"change":293,"percent_change":1011,"volume":919,"transactions":9,"vwap":1010},"2026-05-18",44.81,-0.44,{"date":1013,"open":1014,"high":721,"low":1015,"close":1015,"change":1016,"percent_change":503,"volume":1017,"transactions":9,"vwap":1015},"2026-05-15",45.27,45.0099983,-0.595,4900,{"date":1019,"open":1020,"high":749,"low":1021,"close":1022,"change":1023,"percent_change":358,"volume":1024,"transactions":9,"vwap":1022},"2026-05-14",45.45,45.444,45.605,0.426,7500,{"date":1026,"open":1027,"high":1027,"low":1027,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-13",45.179,0.318,0.71,900,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":293,"volume":1038,"transactions":9,"vwap":1036},"2026-05-12",44.48,44.95,44.465,44.861,-0.088,4100,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":983,"volume":953,"transactions":9,"vwap":1044},"2026-05-11",44.99,45.029999,44.946,44.949,0.088,{"date":1047,"open":1048,"high":778,"low":1049,"close":1036,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1036},"2026-05-08",44.817,44.77,0.479,1.08,35400,{"date":1054,"open":1055,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-07",44.69,44.29,44.382,-0.244,-0.55,167000,{"date":1062,"open":667,"high":1063,"low":1064,"close":1063,"change":1065,"percent_change":1066,"volume":1007,"transactions":9,"vwap":1063},"2026-05-06",44.626,44.43,0.787,1.8,{"date":1068,"open":1069,"high":1070,"low":1069,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-05",42.54,43.99,43.839,0.36,0.83,5900,{"date":1076,"open":1077,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":126,"volume":1081,"transactions":9,"vwap":1079},"2026-05-04",43.62,43.46,43.479,-0.254,1900,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-01",43.77,43.899,43.733,0.151,0.35,2300,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-04-30",43.21,43.59,43.11,43.582,0.489,1.13,2400,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1102,"change":1104,"percent_change":991,"volume":1105,"transactions":9,"vwap":1102},"2026-04-29",43.09,43.092999,43.0099983,-0.042,2900,{"date":1107,"open":1108,"high":1109,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":984,"transactions":9,"vwap":1109},"2026-04-28",42.98,43.135,-0.234,-0.54,{"date":1113,"open":1114,"high":1115,"low":1092,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-04-27",43.31,43.369,0.035,0.08,3100,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1122,"change":1124,"percent_change":1125,"volume":1030,"transactions":9,"vwap":1122},"2026-04-24",43.26,43.334,43.23,0.352,0.82,{"date":1127,"open":1128,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":396,"volume":1132,"transactions":9,"vwap":1130},"2026-04-23",43.15,42.76,42.982,-0.173,3400,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1136,"change":1138,"percent_change":1139,"volume":1105,"transactions":9,"vwap":1136},"2026-04-22",43.126,43.155,43.049999,0.365,0.85,{"date":1141,"open":1142,"high":1142,"low":1143,"close":1143,"change":448,"percent_change":1144,"volume":1089,"transactions":9,"vwap":1143},"2026-04-21",43.099998,42.79,-0.45,{"date":1146,"open":1147,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":150,"volume":1151,"transactions":9,"vwap":1149},"2026-04-20",43.02,42.955,42.983,-0.152,1300,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1109,"change":1157,"percent_change":408,"volume":1158,"transactions":9,"vwap":1109},"2026-04-17",43.14,43.22,43.044998,0.635,4700,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1161,"change":945,"percent_change":918,"volume":1118,"transactions":9,"vwap":1161},"2026-04-16",42.5,42.62,42.475,{"date":1165,"open":1166,"high":1167,"low":1166,"close":1168,"change":1169,"percent_change":111,"volume":808,"transactions":9,"vwap":1168},"2026-04-15",42.257,42.545,42.53,0.432,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1098,"transactions":9,"vwap":1175},"2026-04-14",42.062,42.136,42.026001,42.098,0.518,1.25,{"date":1179,"open":1180,"high":1181,"low":1180,"close":1181,"change":1023,"percent_change":212,"volume":1182,"transactions":9,"vwap":1181},"2026-04-13",40.97,41.58,8500,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":946,"transactions":9,"vwap":1188},"2026-04-10",41.25,41.32,41.084999,41.154,-0.151,-0.37,{"date":1192,"open":1193,"high":1194,"low":1193,"close":1195,"change":1196,"percent_change":931,"volume":1105,"transactions":9,"vwap":1195},"2026-04-09",40.988,41.31,41.305,0.248,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-04-08",40.96,41.080002,40.852,41.056999,1.133,2.84,19700,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1209,"change":1211,"percent_change":510,"volume":1132,"transactions":9,"vwap":1209},"2026-04-07",39.67,39.924,39.63,0.036,{"date":1213,"open":1214,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":965,"volume":782,"transactions":9,"vwap":1216},"2026-04-06",39.934,39.8,39.888,0.146,{"date":1219,"open":1220,"high":1215,"low":1220,"close":1221,"change":1222,"percent_change":835,"volume":1205,"transactions":9,"vwap":1221},"2026-04-02",39.218,39.742,-0.002,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-04-01",39.77,39.82,39.702,39.744,0.272,0.69,4600,{"date":1233,"open":1234,"high":1210,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-03-31",38.87,39.472,0.869,2.25,8000,{"date":1240,"open":1234,"high":1234,"low":26,"close":1241,"change":1242,"percent_change":150,"volume":1243,"transactions":9,"vwap":1241},"2026-03-30",38.603,-0.137,18600,{"date":1245,"open":1246,"high":1246,"low":1247,"close":1248,"change":678,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1248},"2026-03-27",39.11,38.69,38.74,-1.35,9000,{"date":1252,"open":1208,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-03-26",39.76,39.24,39.27,-0.676,-1.69,7100,{"date":1260,"open":1261,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":1074,"transactions":9,"vwap":1263},"2026-03-25",40.099998,39.94,39.946,0.156,0.39,{"date":1267,"open":1268,"high":1269,"low":1253,"close":1270,"change":1271,"percent_change":528,"volume":960,"transactions":9,"vwap":1270},"2026-03-24",39.78,40,39.79,-0.17,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-03-23",40.14,40.3,39.95,39.96,0.26,0.65,6700,{"date":1282,"open":1283,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":946,"transactions":9,"vwap":1285},"2026-03-20",39.9,39.61,39.7,-0.51,-1.27,{"date":1289,"open":1290,"high":1291,"low":1269,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-03-19",40.19,40.306,40.21,-0.115,-0.29,13200,{"date":1297,"open":1298,"high":1298,"low":1299,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-03-18",40.855,40.325,-0.515,-1.26,6000,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":912,"transactions":9,"vwap":1308},"2026-03-17",40.905,40.98,40.794,40.84,0.17,0.42,{"date":1312,"open":1313,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":476,"volume":1238,"transactions":9,"vwap":1315},"2026-03-16",40.81,40.66,40.67,0.18,{"date":1318,"open":1319,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":528,"volume":1323,"transactions":9,"vwap":1321},"2026-03-13",40.92,40.4,40.49,-0.175,5200,{"date":1325,"open":1326,"high":1313,"low":1327,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-03-12",40.805,40.665,-0.505,-1.23,7200,{"date":1332,"open":1333,"high":1333,"low":1334,"close":1334,"change":918,"percent_change":1271,"volume":1081,"transactions":9,"vwap":1334},"2026-03-11",41.38,41.17,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-03-10",41.455,41.53,41.24,-0.13,-0.31,8200,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":222,"percent_change":72,"volume":844,"transactions":9,"vwap":1348},"2026-03-09",40.9,41.49,40.78,41.37,{"date":1350,"open":1195,"high":1351,"low":1352,"close":1351,"change":1353,"percent_change":876,"volume":953,"transactions":9,"vwap":1351},"2026-03-06",41.34,41.22,-0.368,{"date":1355,"open":1356,"high":1356,"low":1338,"close":1357,"change":1358,"percent_change":1286,"volume":814,"transactions":9,"vwap":1357},"2026-03-05",41.88,41.708,-0.212,{"date":1360,"open":1361,"high":1362,"low":1361,"close":1363,"change":1364,"percent_change":1365,"volume":1323,"transactions":9,"vwap":1363},"2026-03-04",41.69,42.0060005,41.92,0.14,0.34,{"date":1367,"open":1348,"high":1368,"low":1348,"close":1369,"change":537,"percent_change":1059,"volume":1370,"transactions":9,"vwap":1369},"2026-03-03",41.785,41.78,9700,{"date":1372,"open":1373,"high":1374,"low":1373,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-03-02",41.51,42.24,42.0099983,-0.068,-0.16,6400,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1382,"change":1384,"percent_change":801,"volume":1385,"transactions":9,"vwap":1382},"2026-02-27",42.040001,42.077999,41.89,-0.162,9900,{"date":1387,"open":1388,"high":1388,"low":1389,"close":1374,"change":1390,"percent_change":904,"volume":1074,"transactions":9,"vwap":1374},"2026-02-26",42.416,42.049999,-0.425,{"date":1392,"open":1393,"high":1394,"low":1393,"close":1395,"change":1310,"percent_change":201,"volume":992,"transactions":9,"vwap":1395},"2026-02-25",42.13,42.67,42.665,{"date":1397,"open":1398,"high":1399,"low":1398,"close":1400,"change":1401,"percent_change":419,"volume":940,"transactions":9,"vwap":1400},"2026-02-24",41.86,42.31,42.245,0.275,{"date":1403,"open":1404,"high":1404,"low":1405,"close":1406,"change":567,"percent_change":593,"volume":1280,"transactions":9,"vwap":1406},"2026-02-23",42.12,41.82,41.97,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1410,"change":1412,"percent_change":14,"volume":1413,"transactions":9,"vwap":1410},"2026-02-20",42.26,42.49,42.19,0.338,19000,{"date":1415,"open":1393,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":101,"volume":1420,"transactions":9,"vwap":1418},"2026-02-19",42.21,42,42.152,-0.128,10700,{"date":1422,"open":1423,"high":1423,"low":1411,"close":1424,"change":1425,"percent_change":1426,"volume":899,"transactions":9,"vwap":1424},"2026-02-18",42.42,42.28,0.22,0.52,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":1420,"transactions":9,"vwap":1432},"2026-02-17",41.93,42.15,41.66,42.060001,0.116,0.28,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1439,"change":1440,"percent_change":835,"volume":844,"transactions":9,"vwap":1439},"2026-02-13",41.99,42.29,41.944,-0.006,{"date":1442,"open":1443,"high":1443,"low":1444,"close":1444,"change":1445,"percent_change":1257,"volume":870,"transactions":9,"vwap":1444},"2026-02-12",42.96,41.95,-0.72,{"date":1447,"open":1448,"high":1448,"low":1394,"close":1394,"change":1449,"percent_change":293,"volume":1450,"transactions":9,"vwap":1394},"2026-02-11",43.19,-0.085,56000,{"date":1452,"open":1147,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":439,"volume":1132,"transactions":9,"vwap":1455},"2026-02-10",43.12,42.753,42.755,-0.261,{"date":1458,"open":1459,"high":1460,"low":1459,"close":1461,"change":264,"percent_change":751,"volume":1081,"transactions":9,"vwap":1461},"2026-02-09",42.66,43.091999,43.015999,{"date":1463,"open":1432,"high":1464,"low":1432,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-02-06",42.806,1.026,2.46,11200,{"date":1469,"open":1470,"high":1406,"low":1471,"close":1369,"change":1472,"percent_change":1473,"volume":877,"transactions":9,"vwap":1369},"2026-02-05",41.73,41.68,-0.607,-1.43,{"date":1475,"open":1476,"high":1476,"low":1374,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-02-04",42.68,42.387,-0.292,-0.68,10100,{"date":1482,"open":1147,"high":1137,"low":1483,"close":1484,"change":1485,"percent_change":1486,"volume":1280,"transactions":9,"vwap":1484},"2026-02-03",42.32,42.679,-0.494,-1.14,{"date":1488,"open":1489,"high":1490,"low":1489,"close":1491,"change":1492,"percent_change":1493,"volume":1330,"transactions":9,"vwap":1491},"2026-02-02",43.105,43.29,43.173,0.265,0.62,{"date":1495,"open":1496,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":106,"volume":1500,"transactions":9,"vwap":1498},"2026-01-30",43.029999,42.75,42.908,-0.209,2100,{"date":1502,"open":1459,"high":1503,"low":1459,"close":1503,"change":1504,"percent_change":1011,"volume":946,"transactions":9,"vwap":1503},"2026-01-29",43.117,-0.192,{"date":1506,"open":1507,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-01-28",43.52,43.24,43.309,-0.077,-0.18,2700,{"date":1514,"open":1515,"high":1515,"low":1516,"close":1517,"change":742,"percent_change":1518,"volume":829,"transactions":9,"vwap":1517},"2026-01-27",43.4,43.335,43.386,0.63,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1523,"change":1524,"percent_change":1525,"volume":1118,"transactions":9,"vwap":1523},"2026-01-26",43.16,43.2,43.116,0.325,0.76,{"date":1527,"open":1528,"high":1529,"low":1528,"close":1530,"change":1531,"percent_change":157,"volume":905,"transactions":9,"vwap":1530},"2026-01-23",42.719,42.97,42.791,-0.101,{"date":1533,"open":1534,"high":1128,"low":1535,"close":1536,"change":1229,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1536},"2026-01-22",42.83,42.78,42.892,0.64,6500,{"date":1540,"open":1541,"high":1542,"low":1404,"close":1162,"change":1543,"percent_change":1544,"volume":912,"transactions":9,"vwap":1162},"2026-01-21",42.43,42.73,0.615,1.46,{"date":1546,"open":1142,"high":1142,"low":1444,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2026-01-20",42.0050011,-1.145,-2.65,22000,{"date":1552,"open":1553,"high":1490,"low":1142,"close":1128,"change":1554,"percent_change":46,"volume":1555,"transactions":9,"vwap":1128},"2026-01-16",43.18,-0.09,51400,{"date":1557,"open":1558,"high":1559,"low":1448,"close":1508,"change":1560,"percent_change":1072,"volume":899,"transactions":9,"vwap":1508},"2026-01-15",43.41,43.44,0.154,{"date":1562,"open":1563,"high":1563,"low":1534,"close":1564,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1564},"2026-01-14",43.13,43.085999,-0.302,-0.7,13000,{"date":1569,"open":1570,"high":1570,"low":1114,"close":1571,"change":1572,"percent_change":528,"volume":919,"transactions":9,"vwap":1571},"2026-01-13",43.414,43.388,-0.188,{"date":1574,"open":1575,"high":1576,"low":1575,"close":1577,"change":1578,"percent_change":72,"volume":769,"transactions":9,"vwap":1577},"2026-01-12",43.495,43.63,43.576,0.032,{"date":1580,"open":1101,"high":1581,"low":1101,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2026-01-09",43.61,43.544,0.315,0.73,1800,{"date":1587,"open":1588,"high":1589,"low":1128,"close":1590,"change":232,"percent_change":116,"volume":1074,"transactions":9,"vwap":1590},"2026-01-08",43.212,43.235,43.229,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1115,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1115},"2026-01-07",43.595,43.66,43.368,-0.279,-0.64,2000,{"date":1600,"open":1601,"high":1594,"low":1602,"close":1603,"change":1604,"percent_change":1605,"volume":1158,"transactions":9,"vwap":1603},"2026-01-06",43.32,43.25,43.648,0.523,1.21,{"date":1607,"open":1453,"high":1490,"low":1608,"close":1609,"change":1072,"percent_change":459,"volume":1610,"transactions":9,"vwap":1609},"2026-01-05",43.082001,43.125,13300,{"date":1612,"open":1613,"high":1535,"low":1613,"close":1614,"change":697,"percent_change":1615,"volume":905,"transactions":9,"vwap":1614},"2026-01-02",42.69,42.765,0.05,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1620,"change":1621,"percent_change":1622,"volume":1238,"transactions":9,"vwap":1620},"2025-12-31",42.9,43,42.745,-0.375,-0.87,{"date":1624,"open":1625,"high":1123,"low":1137,"close":1453,"change":1626,"percent_change":162,"volume":1420,"transactions":9,"vwap":1453},"2025-12-30",43.17,-0.107,{"date":1628,"open":1629,"high":1630,"low":1625,"close":1631,"change":1632,"percent_change":350,"volume":802,"transactions":9,"vwap":1631},"2025-12-29",43.175,43.27,43.227,-0.317,{"date":1634,"open":1635,"high":1635,"low":1636,"close":1582,"change":1637,"percent_change":715,"volume":1118,"transactions":9,"vwap":1582},"2025-12-26",43.7,43.53,-0.119,{"date":1639,"open":1640,"high":1084,"low":1641,"close":1642,"change":1643,"percent_change":863,"volume":1038,"transactions":9,"vwap":1642},"2025-12-24",43.47,43.467,43.663,0.252,{"date":1645,"open":1101,"high":1646,"low":1101,"close":1646,"change":1647,"percent_change":966,"volume":905,"transactions":9,"vwap":1646},"2025-12-23",43.411,0.348,{"date":1649,"open":1108,"high":1094,"low":1650,"close":1651,"change":1652,"percent_change":1073,"volume":1653,"transactions":9,"vwap":1651},"2025-12-22",42.95,43.063,0.355,3000,{"date":1655,"open":1459,"high":1129,"low":1656,"close":1657,"change":1658,"percent_change":190,"volume":1659,"transactions":9,"vwap":1657},"2025-12-19",42.65,42.708,0.298,27200,{"date":1661,"open":1399,"high":1662,"low":1663,"close":1664,"change":73,"percent_change":583,"volume":1665,"transactions":9,"vwap":1664},"2025-12-18",42.7,42.23,42.41,26400,{"date":1667,"open":1668,"high":1668,"low":1669,"close":1669,"change":1670,"percent_change":1671,"volume":1323,"transactions":9,"vwap":1669},"2025-12-17",42.48,41.94,-0.62,-1.46,{"date":1673,"open":1674,"high":1675,"low":1409,"close":1676,"change":1150,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1676},"2025-12-16",42.605,42.61,42.56,-0.36,7700,{"date":1680,"open":1129,"high":1129,"low":1681,"close":1682,"change":1683,"percent_change":1271,"volume":1684,"transactions":9,"vwap":1682},"2025-12-15",42.64,42.712,-0.074,11100,{"date":1686,"open":1490,"high":1490,"low":1687,"close":1688,"change":126,"percent_change":1689,"volume":1512,"transactions":9,"vwap":1688},"2025-12-12",42.723,42.786,-1.34,{"date":1691,"open":1692,"high":1693,"low":1692,"close":1694,"change":1695,"percent_change":1696,"volume":960,"transactions":9,"vwap":1694},"2025-12-11",43.040001,43.39,43.366,0.005,0.01,{"date":1698,"open":1443,"high":1078,"low":1443,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2025-12-10",43.361,0.334,0.78,55300,{"date":1704,"open":1142,"high":1142,"low":1705,"close":1705,"change":1706,"percent_change":145,"volume":175,"transactions":9,"vwap":1705},"2025-12-09",43.027,-0.007,{"date":1708,"open":1625,"high":1625,"low":1108,"close":1709,"change":1710,"percent_change":567,"volume":992,"transactions":9,"vwap":1709},"2025-12-08",43.034,-0.224,{"date":1712,"open":1713,"high":1077,"low":1123,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2025-12-05",43.6,43.258,0.068,0.16,11600,{"date":1719,"open":1114,"high":1114,"low":1137,"close":1448,"change":1720,"percent_change":1554,"volume":1653,"transactions":9,"vwap":1448},"2025-12-04",-0.04,{"date":1722,"open":1137,"high":1723,"low":1137,"close":1123,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1123},"2025-12-03",43.36,0.139,0.32,2500,{"date":1728,"open":1522,"high":1729,"low":1147,"close":1730,"change":1731,"percent_change":1425,"volume":1231,"transactions":9,"vwap":1730},"2025-12-02",43.233,43.091,0.093,{"date":1733,"open":1094,"high":1625,"low":1734,"close":1734,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1734},"2025-12-01",42.998,-0.438,-1.01,4200,{"date":1739,"open":1740,"high":1741,"low":1740,"close":1742,"change":1743,"percent_change":965,"volume":1737,"transactions":9,"vwap":1742},"2025-11-28",43.375,43.45,43.436,0.159,{"date":1745,"open":1746,"high":1747,"low":1746,"close":1748,"change":1749,"percent_change":1750,"volume":1098,"transactions":9,"vwap":1748},"2025-11-26",43.207,43.74,43.277,0.331,0.77,{"date":1752,"open":1753,"high":1443,"low":1753,"close":1754,"change":1755,"percent_change":358,"volume":1756,"transactions":9,"vwap":1754},"2025-11-25",42.299,42.946,0.401,6300,{"date":1758,"open":1759,"high":1760,"low":1759,"close":1167,"change":1761,"percent_change":1762,"volume":953,"transactions":9,"vwap":1167},"2025-11-24",42.4,42.591,0.704,1.68,{"date":1764,"open":1765,"high":1766,"low":1765,"close":1767,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1767},"2025-11-21",41.45,42.25,41.841,0.791,1.93,16100,{"date":1772,"open":1496,"high":1773,"low":1774,"close":1774,"change":1775,"percent_change":1776,"volume":1038,"transactions":9,"vwap":1774},"2025-11-20",43.07,41.049999,-0.966,-2.3,{"date":1778,"open":1779,"high":1780,"low":1779,"close":1781,"change":1782,"percent_change":952,"volume":1783,"transactions":9,"vwap":1781},"2025-11-19",41.846,42.088001,42.015999,0.161,4800,{"date":1785,"open":1786,"high":1787,"low":1181,"close":1788,"change":1789,"percent_change":81,"volume":1737,"transactions":9,"vwap":1788},"2025-11-18",41.84,42.135,41.855,-0.332,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":1796,"percent_change":1797,"volume":979,"transactions":9,"vwap":1795},"2025-11-17",42.8,42.84,41.992,42.187,-0.591,-1.38,{"date":1799,"open":1800,"high":1801,"low":1800,"close":1802,"change":145,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1802},"2025-11-14",42.38,42.992,42.778,-0.05,4400,{"date":1806,"open":1807,"high":1807,"low":1535,"close":1808,"change":1809,"percent_change":1810,"volume":769,"transactions":9,"vwap":1808},"2025-11-13",43.222,42.798,-1.035,-2.36,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":1695,"percent_change":1696,"volume":1817,"transactions":9,"vwap":1816},"2025-11-12",43.882,43.94,43.82,43.833,1500,{"date":1819,"open":1636,"high":1820,"low":1636,"close":1821,"change":1822,"percent_change":945,"volume":1726,"transactions":9,"vwap":1821},"2025-11-11",43.87,43.828,-0.014,{"date":1824,"open":1825,"high":1826,"low":1490,"close":1827,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1827},"2025-11-10",43.343,43.9,43.842,1.013,2.37,30600,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1834,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1834},"2025-11-07",42.44,42.829,42.2,0.001,0,25700,{"date":1840,"open":1625,"high":1625,"low":1841,"close":1842,"change":1843,"percent_change":1844,"volume":1678,"transactions":9,"vwap":1842},"2025-11-06",42.785,42.828,-0.703,-1.61,{"date":1846,"open":1847,"high":1848,"low":1847,"close":1849,"change":1850,"percent_change":1851,"volume":925,"transactions":9,"vwap":1849},"2025-11-05",43.365,43.73,43.531,0.288,0.67,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1856,"change":1857,"percent_change":136,"volume":899,"transactions":9,"vwap":1856},"2025-11-04",43.37,43.42,43.243,-0.663,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":1864,"percent_change":991,"volume":1865,"transactions":9,"vwap":1863},"2025-11-03",43.89,43.915,43.72,43.906,-0.044,5700,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":1715,"percent_change":1872,"volume":1370,"transactions":9,"vwap":1871},"2025-10-31",44.075001,44.080002,43.795,43.95,0.15,{"date":1874,"open":1559,"high":1875,"low":1559,"close":1813,"change":1876,"percent_change":1877,"volume":1231,"transactions":9,"vwap":1813},"2025-10-30",44.26,-0.497,-1.12,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":1884,"percent_change":904,"volume":1885,"transactions":9,"vwap":1883},"2025-10-29",45.18,45.21,44.092999,44.379,-0.448,12200,{"date":1887,"open":1888,"high":996,"low":1889,"close":1890,"change":1891,"percent_change":1892,"volume":1258,"transactions":9,"vwap":1890},"2025-10-28",44.54,44.38,44.827,0.264,0.59,{"date":1894,"open":1869,"high":1895,"low":1896,"close":1895,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1895},"2025-10-27",44.563,44.029999,1.043,2.4,23200,{"date":1901,"open":1507,"high":1902,"low":1903,"close":1507,"change":821,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1507},"2025-10-24",43.745,43.49,1.33,40400,{"date":1907,"open":1908,"high":1101,"low":1129,"close":1650,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1650},"2025-10-23",42.77,0.319,0.75,9800,{"date":1913,"open":1914,"high":1915,"low":1423,"close":1916,"change":1917,"percent_change":1918,"volume":1865,"transactions":9,"vwap":1916},"2025-10-22",42.88,42.896,42.631,-0.382,-0.89,{"date":1920,"open":1529,"high":1921,"low":1529,"close":1922,"change":1923,"percent_change":293,"volume":1007,"transactions":9,"vwap":1922},"2025-10-21",43.060001,43.013,-0.086,{"date":1925,"open":1926,"high":1927,"low":1926,"close":1927,"change":1928,"percent_change":1929,"volume":905,"transactions":9,"vwap":1927},"2025-10-20",42.94,43.098999,0.623,1.47,{"date":1931,"open":1932,"high":1933,"low":1404,"close":1934,"change":1935,"percent_change":1936,"volume":1258,"transactions":9,"vwap":1934},"2025-10-17",42.36,42.561,42.476,0.213,0.5,{"date":1938,"open":1939,"high":1940,"low":1781,"close":1941,"change":1942,"percent_change":1943,"volume":1132,"transactions":9,"vwap":1941},"2025-10-16",42.81,42.82,42.263,-0.287,-0.67,{"date":1945,"open":1946,"high":1947,"low":1946,"close":1948,"change":1949,"percent_change":1950,"volume":782,"transactions":9,"vwap":1948},"2025-10-15",42.37,42.965,42.55,0.195,0.46,{"date":1952,"open":1953,"high":1162,"low":1953,"close":1954,"change":1955,"percent_change":1956,"volume":1756,"transactions":9,"vwap":1954},"2025-10-14",42.09,42.355,-0.118,-0.28,{"date":1958,"open":1959,"high":1960,"low":1959,"close":1961,"change":459,"percent_change":1962,"volume":919,"transactions":9,"vwap":1961},"2025-10-13",42.3,42.503,42.473,2.02,{"date":1964,"open":1965,"high":1965,"low":1966,"close":1966,"change":1967,"percent_change":1968,"volume":979,"transactions":9,"vwap":1966},"2025-10-10",42.45,41.633,-1.398,-3.25,{"date":1970,"open":1971,"high":1692,"low":1971,"close":1972,"change":1973,"percent_change":126,"volume":1500,"transactions":9,"vwap":1972},"2025-10-09",42.964,43.030998,-0.252,{"date":1975,"open":1976,"high":1114,"low":1976,"close":1977,"change":1583,"percent_change":1584,"volume":1978,"transactions":9,"vwap":1977},"2025-10-08",42.57,43.283,14300,{"date":1980,"open":1535,"high":1854,"low":1535,"close":1981,"change":1982,"percent_change":1670,"volume":1038,"transactions":9,"vwap":1981},"2025-10-07",42.968,-0.269,{"date":1984,"open":1563,"high":1508,"low":1563,"close":1985,"change":1986,"percent_change":73,"volume":1151,"transactions":9,"vwap":1985},"2025-10-06",43.237,0.202,{"date":1988,"open":1589,"high":1595,"low":1989,"close":1989,"change":1990,"percent_change":660,"volume":940,"transactions":9,"vwap":1989},"2025-10-03",43.035,-0.024,{"date":1992,"open":1619,"high":1625,"low":1650,"close":1993,"change":1994,"percent_change":697,"volume":1737,"transactions":9,"vwap":1993},"2025-10-02",43.058998,0.007,{"date":1996,"open":1997,"high":1142,"low":1161,"close":1998,"change":1949,"percent_change":1950,"volume":1999,"transactions":9,"vwap":1998},"2025-10-01",42.63,43.051998,33900,{"date":2001,"open":1668,"high":2002,"low":2003,"close":2002,"change":742,"percent_change":1518,"volume":1250,"transactions":9,"vwap":2002},"2025-09-30",42.857,42.421,{"date":2005,"open":1168,"high":2006,"low":1168,"close":2007,"change":2008,"percent_change":965,"volume":1038,"transactions":9,"vwap":2007},"2025-09-29",42.608,42.587,0.157,{"date":2010,"open":1833,"high":2011,"low":2012,"close":1541,"change":2013,"percent_change":931,"volume":1756,"transactions":9,"vwap":1541},"2025-09-26",42.539,42.212,0.253,{"date":2015,"open":2016,"high":1766,"low":2017,"close":2018,"change":2019,"percent_change":2020,"volume":870,"transactions":9,"vwap":2018},"2025-09-25",42.159,42.111,42.177,-0.399,-0.94,{"date":2022,"open":2023,"high":2023,"low":1676,"close":2024,"change":2025,"percent_change":439,"volume":1098,"transactions":9,"vwap":2024},"2025-09-24",42.85,42.576,-0.26,{"date":2027,"open":1631,"high":1602,"low":1534,"close":2028,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2028},"2025-09-23",42.836,-0.412,-0.95,5600,{"date":2033,"open":1143,"high":2034,"low":1143,"close":2035,"change":2036,"percent_change":1029,"volume":2037,"transactions":9,"vwap":2035},"2025-09-22",43.3,43.248,0.307,7900,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2041,"change":2043,"percent_change":1279,"volume":2044,"transactions":9,"vwap":2041},"2025-09-19",42.743,42.941,42.713,0.278,1400,{"date":2046,"open":2047,"high":1940,"low":2047,"close":2048,"change":2049,"percent_change":2050,"volume":2031,"transactions":9,"vwap":2048},"2025-09-18",42.595,42.663,0.224,0.53,{"date":2052,"open":2053,"high":1997,"low":2054,"close":2054,"change":2055,"percent_change":1190,"volume":2056,"transactions":9,"vwap":2054},"2025-09-17",42.46,42.439,-0.159,11000,{"date":2058,"open":2059,"high":1394,"low":2059,"close":2060,"change":2061,"percent_change":232,"volume":1500,"transactions":9,"vwap":2060},"2025-09-16",42.528,42.598,-0.058,{"date":2063,"open":1926,"high":1926,"low":2064,"close":2065,"change":2066,"percent_change":557,"volume":795,"transactions":9,"vwap":2065},"2025-09-15",42.6,42.656,0.124,{"date":2068,"open":2069,"high":2070,"low":1168,"close":2071,"change":2072,"percent_change":2073,"volume":1726,"transactions":9,"vwap":2071},"2025-09-12",42.58,42.71,42.532,-0.256,-0.6,{"date":2075,"open":2070,"high":2076,"low":1394,"close":2076,"change":2077,"percent_change":998,"volume":814,"transactions":9,"vwap":2076},"2025-09-11",42.788,0.726,{"date":2079,"open":2080,"high":2080,"low":1383,"close":1172,"change":2081,"percent_change":2082,"volume":1737,"transactions":9,"vwap":1172},"2025-09-10",42.17,0.199,0.48,{"date":2084,"open":1361,"high":2085,"low":1361,"close":2085,"change":2086,"percent_change":2087,"volume":919,"transactions":9,"vwap":2085},"2025-09-09",41.863,0.214,0.51,{"date":2089,"open":1339,"high":2090,"low":1339,"close":2091,"change":2092,"percent_change":1088,"volume":940,"transactions":9,"vwap":2091},"2025-09-08",41.762,41.649,0.147,{"date":2094,"open":2095,"high":2095,"low":2096,"close":2097,"change":2098,"percent_change":734,"volume":769,"transactions":9,"vwap":2097},"2025-09-05",42.27,41.387,41.502,-0.333,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":2105,"percent_change":2106,"volume":1653,"transactions":9,"vwap":2104},"2025-09-04",41.52,41.845,41.494,41.835,0.599,1.45,{"date":2108,"open":1185,"high":2109,"low":2110,"close":2111,"change":2112,"percent_change":2113,"volume":795,"transactions":9,"vwap":2111},"2025-09-03",41.39,41.014999,41.236,0.186,0.45,{"date":2115,"open":1306,"high":1774,"low":2116,"close":1774,"change":150,"percent_change":397,"volume":2117,"transactions":9,"vwap":1774},"2025-09-02",40.69,14000,{"date":2119,"open":2120,"high":1346,"low":2121,"close":2122,"change":2123,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2122},"2025-08-29",41.366,41.33,41.4,-0.487,-1.16,18100,{"date":2127,"open":2128,"high":2129,"low":2128,"close":2130,"change":2131,"percent_change":1493,"volume":899,"transactions":9,"vwap":2130},"2025-08-28",41.61,41.91,41.887,0.257,{"date":2133,"open":1471,"high":2134,"low":2135,"close":2135,"change":2136,"percent_change":1696,"volume":1017,"transactions":9,"vwap":2135},"2025-08-27",41.805,41.63,0.003,{"date":2138,"open":2139,"high":2135,"low":2139,"close":2140,"change":264,"percent_change":2087,"volume":1098,"transactions":9,"vwap":2140},"2025-08-26",41.44,41.627,{"date":2142,"open":2143,"high":1431,"low":2144,"close":2144,"change":2145,"percent_change":1918,"volume":1231,"transactions":9,"vwap":2144},"2025-08-25",41.54,41.417,-0.372,{"date":2147,"open":2148,"high":1437,"low":2149,"close":2149,"change":2150,"percent_change":1466,"volume":1783,"transactions":9,"vwap":2149},"2025-08-22",41.915,41.789,1.004,{"date":2152,"open":2153,"high":2153,"low":2154,"close":2155,"change":2156,"percent_change":329,"volume":1089,"transactions":9,"vwap":2155},"2025-08-21",40.887,40.71,40.785,-0.194,{"date":2158,"open":1298,"high":2159,"low":1298,"close":2160,"change":2161,"percent_change":101,"volume":2162,"transactions":9,"vwap":2160},"2025-08-20",41.0050011,40.979,-0.123,800,{"date":2164,"open":2165,"high":2165,"low":2166,"close":2167,"change":2168,"percent_change":904,"volume":829,"transactions":9,"vwap":2167},"2025-08-19",41.48,41.07,41.102,-0.414,{"date":2170,"open":1338,"high":1338,"low":2171,"close":2172,"change":2173,"percent_change":116,"volume":1500,"transactions":9,"vwap":2172},"2025-08-18",41.47,41.516,-0.134,{"date":2175,"open":2176,"high":2176,"low":2177,"close":2178,"change":1058,"percent_change":126,"volume":1182,"transactions":9,"vwap":2178},"2025-08-15",41.74,41.55,41.65,{"date":2180,"open":2181,"high":2182,"low":1471,"close":2182,"change":2183,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2182},"2025-08-14",41.8,41.894,0.027,0.06,14800,{"date":2187,"open":1383,"high":1383,"low":2135,"close":2188,"change":2189,"percent_change":863,"volume":2190,"transactions":9,"vwap":2188},"2025-08-13",41.867,0.24,38700,{"date":2192,"open":2193,"high":2140,"low":2193,"close":2140,"change":2194,"percent_change":2195,"volume":1726,"transactions":9,"vwap":2140},"2025-08-12",41.12,0.678,1.66,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":2202,"percent_change":678,"volume":953,"transactions":9,"vwap":2201},"2025-08-11",41.2,41.23,40.945,40.949,-0.218,{"date":2204,"open":2205,"high":1185,"low":2205,"close":2206,"change":2207,"percent_change":705,"volume":905,"transactions":9,"vwap":2206},"2025-08-08",40.99,41.167,0.413,{"date":2209,"open":1352,"high":1352,"low":2210,"close":2211,"change":2212,"percent_change":1341,"volume":1512,"transactions":9,"vwap":2211},"2025-08-07",40.642,40.754,-0.126,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":2219,"percent_change":2220,"volume":802,"transactions":9,"vwap":2218},"2025-08-06",40.65,40.892,40.64,40.88,0.225,0.55,{"date":2222,"open":2154,"high":2223,"low":2224,"close":2225,"change":2226,"percent_change":537,"volume":919,"transactions":9,"vwap":2225},"2025-08-05",40.73,40.45,40.655,-0.095,{"date":2228,"open":2229,"high":2230,"low":2229,"close":2230,"change":1230,"percent_change":2231,"volume":1017,"transactions":9,"vwap":2230},"2025-08-04",40.34,40.75,1.72,{"date":2233,"open":2234,"high":2234,"low":2235,"close":2236,"change":2237,"percent_change":651,"volume":2238,"transactions":9,"vwap":2236},"2025-08-01",40.216,39.798,40.060001,-0.629,24000,{"date":2240,"open":1181,"high":1181,"low":2241,"close":2242,"change":2243,"percent_change":2244,"volume":979,"transactions":9,"vwap":2242},"2025-07-31",40.68,40.689,-0.451,-1.1,{"date":2246,"open":1200,"high":2247,"low":1345,"close":2248,"change":2249,"percent_change":1511,"volume":1804,"transactions":9,"vwap":2248},"2025-07-30",41.3,41.14,-0.073,{"date":2251,"open":2252,"high":2252,"low":2253,"close":2253,"change":2254,"percent_change":519,"volume":1118,"transactions":9,"vwap":2253},"2025-07-29",41.442,41.213,-0.189,{"date":2256,"open":1373,"high":2257,"low":2199,"close":2258,"change":2259,"percent_change":101,"volume":2260,"transactions":9,"vwap":2258},"2025-07-28",41.57,41.402,-0.124,8600,{"date":2262,"open":2263,"high":1361,"low":2263,"close":2264,"change":2265,"percent_change":2266,"volume":829,"transactions":9,"vwap":2264},"2025-07-25",41.35,41.526,0.126,0.3,{"date":2268,"open":2171,"high":2269,"low":2122,"close":2122,"change":2270,"percent_change":145,"volume":1132,"transactions":9,"vwap":2122},"2025-07-24",41.62,-0.008,{"date":2272,"open":2273,"high":2274,"low":2273,"close":2274,"change":2275,"percent_change":2276,"volume":1038,"transactions":9,"vwap":2274},"2025-07-23",41.11,41.408,0.383,0.93,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2280,"change":2282,"percent_change":511,"volume":1280,"transactions":9,"vwap":2280},"2025-07-22",40.832,41.025002,40.76,0.076,{"date":2284,"open":2285,"high":1346,"low":2285,"close":2201,"change":1731,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2201},"2025-07-21",40.93,0.23,28000,{"date":2289,"open":2247,"high":2247,"low":2290,"close":2291,"change":2292,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2291},"2025-07-18",40.8,40.856,-0.313,-0.76,48900,{"date":2296,"open":2297,"high":2298,"low":2297,"close":2299,"change":2300,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2299},"2025-07-17",40.954,41.29,41.169,0.428,1.05,6600,{"date":2304,"open":2305,"high":1308,"low":2306,"close":2307,"change":2308,"percent_change":1725,"volume":2260,"transactions":9,"vwap":2307},"2025-07-16",40.505,40.343,40.741,0.131,{"date":2310,"open":2311,"high":2311,"low":2312,"close":2312,"change":2313,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2312},"2025-07-15",41.099998,40.61,-0.432,-1.05,15600,{"date":2317,"open":2318,"high":2319,"low":2318,"close":2320,"change":2270,"percent_change":145,"volume":979,"transactions":9,"vwap":2320},"2025-07-14",40.85,41.159,41.042,{"date":2322,"open":2248,"high":2198,"low":2285,"close":1774,"change":2323,"percent_change":529,"volume":1158,"transactions":9,"vwap":1774},"2025-07-11",-0.374,{"date":2325,"open":146,"high":2326,"low":146,"close":2327,"change":2328,"percent_change":2329,"volume":2302,"transactions":9,"vwap":2327},"2025-07-10",41.75,41.424,0.231,0.56,{"date":2331,"open":1306,"high":2332,"low":1319,"close":2332,"change":2333,"percent_change":358,"volume":1323,"transactions":9,"vwap":2332},"2025-07-09",41.193,0.384,{"date":2335,"open":2336,"high":2248,"low":2337,"close":2338,"change":2339,"percent_change":904,"volume":2260,"transactions":9,"vwap":2338},"2025-07-08",41,40.673,40.809,-0.411,{"date":2341,"open":2342,"high":2343,"low":2344,"close":1352,"change":2345,"percent_change":2346,"volume":2347,"transactions":9,"vwap":1352},"2025-07-07",41.72,41.77,40.95,-1.276,-3,19800,{"date":2349,"open":2064,"high":1394,"low":2350,"close":2350,"change":2351,"percent_change":2352,"volume":814,"transactions":9,"vwap":2350},"2025-07-03",42.496,1.115,2.69,{"date":2354,"open":2318,"high":2109,"low":2318,"close":2355,"change":2356,"percent_change":1073,"volume":2260,"transactions":9,"vwap":2355},"2025-07-02",41.381,0.341,{"date":2358,"open":2205,"high":2193,"low":2359,"close":2360,"change":1956,"percent_change":1479,"volume":2361,"transactions":9,"vwap":2360},"2025-07-01",40.82,41.040001,31900,{"date":2363,"open":2360,"high":2121,"low":2364,"close":1186,"change":2365,"percent_change":1605,"volume":844,"transactions":9,"vwap":1186},"2025-06-30",40.79,0.495,{"date":2367,"open":2368,"high":2369,"low":2368,"close":2369,"change":2370,"percent_change":822,"volume":1342,"transactions":9,"vwap":2369},"2025-06-27",40.22,40.825,0.517,{"date":2372,"open":1261,"high":2373,"low":1261,"close":2373,"change":2374,"percent_change":1962,"volume":1817,"transactions":9,"vwap":2373},"2025-06-26",40.308,0.798,{"date":2376,"open":2377,"high":1225,"low":2378,"close":2378,"change":101,"percent_change":339,"volume":1817,"transactions":9,"vwap":2378},"2025-06-25",39.66,39.51,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2384,"change":2385,"percent_change":2386,"volume":960,"transactions":9,"vwap":2384},"2025-06-24",39.6,39.84,39.425,39.81,0.679,1.74,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2390,"change":2392,"percent_change":966,"volume":979,"transactions":9,"vwap":2390},"2025-06-23",38.86,39.131,38.67,0.313,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":2399,"percent_change":2025,"volume":2400,"transactions":9,"vwap":2398},"2025-06-20",38.92,38.97,38.72,38.818,-0.102,9300,{"date":2402,"open":2403,"high":2403,"low":2395,"close":2395,"change":2404,"percent_change":368,"volume":1726,"transactions":9,"vwap":2395},"2025-06-18",39.25,-0.338,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2409,"change":2410,"percent_change":95,"volume":905,"transactions":9,"vwap":2409},"2025-06-17",39.4,39.47,39.258,-0.303,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":2417,"percent_change":1750,"volume":1756,"transactions":9,"vwap":2416},"2025-06-16",39.659,39.719,39.535,39.561,0.301,{"date":2419,"open":2420,"high":2420,"low":2421,"close":2421,"change":2422,"percent_change":2423,"volume":1817,"transactions":9,"vwap":2421},"2025-06-13",39.62,39.26,-0.671,-1.68,{"date":2425,"open":1268,"high":1269,"low":1268,"close":2426,"change":2092,"percent_change":965,"volume":1737,"transactions":9,"vwap":2426},"2025-06-12",39.931,{"date":2428,"open":2429,"high":2429,"low":2430,"close":2431,"change":2432,"percent_change":734,"volume":1865,"transactions":9,"vwap":2431},"2025-06-11",39.987,39.73,39.784,-0.319,{"date":2434,"open":1262,"high":2435,"low":2436,"close":2437,"change":2438,"percent_change":1584,"volume":1598,"transactions":9,"vwap":2437},"2025-06-10",40.17,39.935,40.103,0.291,{"date":2440,"open":1215,"high":2441,"low":1215,"close":2442,"change":944,"percent_change":1720,"volume":175,"transactions":9,"vwap":2442},"2025-06-09",39.904,39.812,{"date":2444,"open":1215,"high":2445,"low":2446,"close":2447,"change":2448,"percent_change":2449,"volume":1585,"transactions":9,"vwap":2447},"2025-06-06",39.88,39.71,39.828,0.549,1.4,{"date":2451,"open":2452,"high":2453,"low":2421,"close":2454,"change":2455,"percent_change":2456,"volume":1105,"transactions":9,"vwap":2454},"2025-06-05",39.761,39.86,39.279,-0.439,-1.11,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2461,"change":2462,"percent_change":293,"volume":2463,"transactions":9,"vwap":2461},"2025-06-04",39.91,39.948,39.718,-0.08,17900,{"date":2465,"open":2466,"high":2467,"low":2466,"close":2235,"change":2468,"percent_change":2301,"volume":1585,"transactions":9,"vwap":2235},"2025-06-03",39.3,39.825,0.415,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2474,"change":2475,"percent_change":1310,"volume":1132,"transactions":9,"vwap":2474},"2025-06-02",39.169,39.39,39.13,39.383,0.166,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2481,"change":2482,"percent_change":116,"volume":1089,"transactions":9,"vwap":2481},"2025-05-30",39.029999,39.298,38.9,39.217,-0.125,{"date":2484,"open":2485,"high":2485,"low":2466,"close":2486,"change":1724,"percent_change":1088,"volume":2400,"transactions":9,"vwap":2486},"2025-05-29",39.56,39.342,{"date":2488,"open":2485,"high":2489,"low":2490,"close":2490,"change":2491,"percent_change":2030,"volume":1074,"transactions":9,"vwap":2490},"2025-05-28",39.668,39.203,-0.377,{"date":2493,"open":1254,"high":1285,"low":1254,"close":2494,"change":2495,"percent_change":2496,"volume":814,"transactions":9,"vwap":2494},"2025-05-27",39.58,1.018,2.64,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2501,"change":2502,"percent_change":1473,"volume":2503,"transactions":9,"vwap":2501},"2025-05-23",38.7,38.73,38.562,-0.558,13100,{"date":2505,"open":2506,"high":2507,"low":2506,"close":2508,"change":46,"percent_change":678,"volume":1038,"transactions":9,"vwap":2508},"2025-05-22",38.895,39.44,39.12,{"date":2510,"open":2511,"high":1268,"low":2512,"close":2513,"change":106,"percent_change":601,"volume":953,"transactions":9,"vwap":2513},"2025-05-21",39.35,39.239,39.33,{"date":2515,"open":2516,"high":2516,"low":2446,"close":2384,"change":1059,"percent_change":2517,"volume":1653,"transactions":9,"vwap":2384},"2025-05-20",40.029999,-1.36,{"date":2519,"open":1208,"high":2520,"low":1208,"close":2521,"change":2522,"percent_change":1615,"volume":2523,"transactions":9,"vwap":2521},"2025-05-19",40.54,40.36,0.021,2200,{"date":2525,"open":2526,"high":2527,"low":2526,"close":2528,"change":1050,"percent_change":2529,"volume":1598,"transactions":9,"vwap":2528},"2025-05-16",39.845,40.348,40.339,1.2,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2453,"change":2535,"percent_change":1316,"volume":992,"transactions":9,"vwap":2453},"2025-05-15",39.53,40.078999,39.37,0.072,{"date":2537,"open":2538,"high":2538,"low":2539,"close":2540,"change":2541,"percent_change":1294,"volume":2542,"transactions":9,"vwap":2540},"2025-05-14",39.892,39.712,39.788,-0.114,81400,{"date":2544,"open":2545,"high":2546,"low":2545,"close":2547,"change":2548,"percent_change":2449,"volume":1500,"transactions":9,"vwap":2547},"2025-05-13",39.72,40.28,39.902,0.552,{"date":2550,"open":2551,"high":2511,"low":2552,"close":2511,"change":2553,"percent_change":2554,"volume":1258,"transactions":9,"vwap":2511},"2025-05-12",38.6,38.59,2.033,5.45,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2559,"change":2560,"percent_change":232,"volume":1132,"transactions":9,"vwap":2559},"2025-05-09",37.43,37.435,37.317,-0.053,{"date":2562,"open":2563,"high":2564,"low":2565,"close":2565,"change":2566,"percent_change":1029,"volume":919,"transactions":9,"vwap":2565},"2025-05-08",37.45,37.8,37.37,0.262,{"date":2568,"open":2569,"high":2569,"low":2570,"close":2571,"change":222,"percent_change":1117,"volume":1737,"transactions":9,"vwap":2571},"2025-05-07",37.21,36.765,37.108,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2577,"change":2491,"percent_change":1736,"volume":1158,"transactions":9,"vwap":2577},"2025-05-06",37.09,37.209,36.999,37.077999,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2582,"change":592,"percent_change":2583,"volume":2584,"transactions":9,"vwap":2582},"2025-05-05",37.46,37.71,37.455,-1.54,7300,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2590,"change":2591,"percent_change":2592,"volume":769,"transactions":9,"vwap":2590},"2025-05-02",37.93,38.175,37.86,38.040001,0.865,2.33,{"date":2594,"open":2563,"high":2595,"low":2596,"close":2596,"change":2597,"percent_change":1537,"volume":1105,"transactions":9,"vwap":2596},"2025-05-01",37.88,37.175,0.238,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2601,"change":2603,"percent_change":1696,"volume":1500,"transactions":9,"vwap":2601},"2025-04-30",36.31,36.937,36.018002,0.002,{"date":2605,"open":2606,"high":2607,"low":2606,"close":2608,"change":1425,"percent_change":931,"volume":1512,"transactions":9,"vwap":2608},"2025-04-29",36.38,37.029999,36.935,{"date":2610,"open":2611,"high":2612,"low":177,"close":2612,"change":2613,"percent_change":2614,"volume":788,"transactions":9,"vwap":2612},"2025-04-28",36.64,36.715,0.046,0.13,{"date":181,"open":2616,"high":2617,"low":2618,"close":2617,"change":2619,"percent_change":1950,"volume":1538,"transactions":9,"vwap":2617},36.5,36.669,36.272,0.169]