[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-STXK":3,"homepage-market-summary":28,"stock-historical-STXK":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"STXK","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},"EA Series Trust Strive Small-Cap ETF","NYSE",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.0775,0.388348,"Quarterly",{"close":17,"open":18,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},36.04,36.12,36.5838,-0.5438,-1.49,2364.689157,39.565,31.227,8437.681026147411,57.7,978,{"status":29,"indices":30,"watchlist":73,"sectors":95,"benchmarks":150},"success",[31,39,46,53,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":37,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":36,"is_up":37,"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":37,"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":37,"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":37,"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":37},"Technology","XLK",-0.3,201.39,{"name":102,"etf":103,"change":104,"price":105,"is_up":37},"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":37},"Consumer Cycl","XLY",-0.32,111.36,{"name":117,"etf":118,"change":119,"price":120,"is_up":37},"Consumer Staples","XLP",-0.12,81.7,{"name":122,"etf":123,"change":124,"price":125,"is_up":37},"Energy","XLE",-0.58,63.38,{"name":127,"etf":128,"change":129,"price":130,"is_up":37},"Industrials","XLI",-2.18,167.84,{"name":132,"etf":133,"change":134,"price":135,"is_up":37},"Materials","XLB",-1.51,48.98,{"name":137,"etf":138,"change":64,"price":139,"is_up":37},"Real Estate","XLRE",40.57,{"name":141,"etf":142,"change":143,"price":144,"is_up":37},"Utilities","XLU",-0.02,41.15,{"name":146,"etf":147,"change":148,"price":149,"is_up":37},"Comm Services","XLC",-0.35,111.26,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":37},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":157,"name":158,"price":159,"change":160,"is_up":37},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":162,"name":163,"price":164,"change":165,"is_up":37},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":167,"name":168,"price":169,"change":64,"is_up":37},"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":23,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},27.22,8188,2988557.937563,30.55,"2025-04-25",[181,184,194,203,212,223,231,241,250,260,270,278,287,296,306,314,324,335,345,355,364,374,384,395,404,415,425,433,443,453,462,471,480,488,497,507,514,523,532,542,551,560,570,580,590,597,605,615,624,633,642,651,662,670,678,687,696,706,716,723,732,740,748,756,763,771,779,785,792,798,806,813,819,826,833,841,846,854,860,867,874,881,888,895,903,909,917,924,931,939,947,956,965,970,978,986,994,1000,1008,1016,1024,1030,1036,1043,1049,1055,1061,1068,1075,1082,1086,1094,1099,1108,1115,1121,1127,1134,1140,1147,1154,1162,1170,1176,1182,1188,1196,1204,1212,1220,1227,1233,1240,1248,1254,1260,1267,1273,1281,1288,1297,1301,1304,1311,1318,1323,1332,1340,1347,1354,1361,1367,1376,1385,1389,1398,1405,1411,1417,1422,1426,1432,1440,1445,1452,1457,1462,1467,1472,1478,1483,1490,1498,1504,1512,1517,1524,1530,1537,1543,1548,1556,1564,1572,1578,1583,1591,1597,1605,1612,1618,1624,1630,1638,1645,1650,1656,1663,1669,1677,1682,1689,1696,1701,1705,1711,1715,1721,1725,1730,1734,1740,1745,1752,1758,1763,1770,1776,1782,1789,1794,1801,1808,1817,1824,1831,1836,1843,1850,1857,1864,1871,1879,1885,1890,1895,1899,1903,1907,1913,1919,1923,1930,1935,1940,1946,1952,1958,1966,1973,1980,1985,1991,1998,2004,2010,2015,2021,2027,2031,2038,2042,2047,2052,2057,2063,2068,2073,2076,2080,2085,2090,2094,2099,2104,2110,2116,2123,2127,2132,2136,2142,2146,2153,2158,2164,2171,2176,2182,2189,2196,2202,2209,2215,2220,2226,2232,2237,2244,2252,2258,2263,2269,2274,2279,2285,2292,2299,2303,2309,2316,2322,2327,2332,2336,2341,2348,2355,2360,2367,2373,2381,2384,2391,2397,2403,2411,2416,2422,2429,2435,2442,2445,2450,2455,2459,2464,2472,2476,2482,2489,2496,2503,2507,2512,2519,2526,2532,2537,2542,2548,2554,2558,2563,2569,2574,2581,2589,2597,2603,2611,2617,2623,2629,2638],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":182,"vwap":183},49,36.0891,{"date":185,"open":186,"high":187,"low":188,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",36.8,36.83,36.54,-0.0621,-0.17,9113.508461,71,36.6874,{"date":195,"open":196,"high":186,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-05",36.47,36.6459,0.1863,0.51,8457.9871,93,36.608,{"date":204,"open":205,"high":205,"low":206,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-02",36.66,36.4596,0.2983,0.82,8053.2907,117,36.5143,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-10-01",36.09,36.22,36.0368,36.1613,0.2089,0.58,5298.0983,86,36.0747,{"date":224,"open":225,"high":225,"low":226,"close":226,"change":227,"percent_change":160,"volume":228,"transactions":229,"vwap":230},"2026-09-30",36.15,35.9524,-0.0886,5094.7078,59,36.062,{"date":232,"open":233,"high":234,"low":235,"close":234,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-29",35.91,36.041,35.84,-0.0819,-0.23,9215.173,169,35.9597,{"date":242,"open":243,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":229,"vwap":249},"2026-09-28",36.2,36.005,36.1229,-0.4639,-1.27,2230.54487,36.1167,{"date":251,"open":252,"high":253,"low":252,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-25",36.52,36.68,36.5868,0.0728,0.2,2420.968083,51,36.5801,{"date":261,"open":262,"high":263,"low":264,"close":263,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-24",36.42,36.514,36.38,-0.1411,-0.38,4735.6457,67,36.4717,{"date":271,"open":272,"high":272,"low":273,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":192,"vwap":277},"2026-09-23",37.02,36.6551,-0.4737,-1.28,6236.5567,36.7918,{"date":279,"open":280,"high":281,"low":280,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":268,"vwap":286},"2026-09-22",37.03,37.27,37.1288,0.1489,0.4,5972.5261,37.1059,{"date":288,"open":289,"high":290,"low":289,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":201,"vwap":295},"2026-09-21",36.87,37.05,36.9799,0.1918,0.52,9067.912,37.0038,{"date":297,"open":298,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-18",36.9,36.685,36.7881,-0.2322,-0.63,2523.7428,50,36.738,{"date":307,"open":308,"high":308,"low":309,"close":309,"change":310,"percent_change":293,"volume":311,"transactions":312,"vwap":313},"2026-09-17",37.16,37.0203,0.1909,9115.663748,119,37.1,{"date":315,"open":316,"high":308,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-16",37.135,36.57,36.8294,-0.1661,-0.45,3548.3461,84,37.0309,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-15",37.0506,37.08,36.97,36.9955,-0.2687,-0.72,2661.5771,78,37.0267,{"date":336,"open":337,"high":338,"low":339,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-14",37.36,37.41,37.2642,-0.1064,-0.28,24950.008249,64,37.359,{"date":346,"open":347,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-11",37.45,37.34,37.3706,0.1982,0.53,10797.1267,129,37.3813,{"date":356,"open":357,"high":357,"low":358,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-10",37.3,37.1724,-0.3276,-0.87,1265.545483,63,37.262,{"date":365,"open":366,"high":367,"low":368,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-09",37.79,37.8,37.5,-0.4768,-1.26,4865.6313,95,37.5633,{"date":375,"open":376,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-08",38.24,37.96,37.9768,-0.2783,-0.73,6627.7383,83,38.0843,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-04",38.18,38.29,38.13,38.2551,0.1327,0.35,27898.4313,208,38.1632,{"date":396,"open":397,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":201,"vwap":403},"2026-09-03",38.25,38.1,38.1224,0.1205,0.32,8544.0013,38.1232,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-02",37.98,38.03,37.94,38.0019,0.3847,1.02,5626.2286,68,37.9774,{"date":416,"open":417,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-01",37.85,37.6101,37.6172,-0.5419,-1.42,5202.9992,82,37.6835,{"date":426,"open":398,"high":427,"low":407,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-31",38.1591,-0.2257,-0.59,38762.3012,88,38.0956,{"date":434,"open":435,"high":436,"low":435,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-28",38.3728,38.415,38.3848,-0.4199,-1.08,1972.8832,66,38.4257,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":333,"vwap":452},"2026-08-27",38.89,38.92,38.79,38.8047,0.0549,0.14,7657.074507,38.8399,{"date":454,"open":455,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":182,"vwap":461},"2026-08-26",38.81,38.705,38.7498,0.0295,0.08,1438.674903,38.7351,{"date":463,"open":464,"high":465,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-25",38.645,38.7203,0.063,0.16,2748.308456,85,38.6692,{"date":472,"open":473,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":333,"vwap":479},"2026-08-24",38.745,38.61,38.6573,-0.1827,-0.47,9912.343566,38.675,{"date":481,"open":447,"high":482,"low":447,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":304,"vwap":487},"2026-08-21",38.86,38.84,0.27,0.7,2282.8192,38.8484,{"date":489,"open":490,"high":490,"low":491,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-20",38.69,38.57,-0.4432,-1.14,1577.0522,70,38.6225,{"date":498,"open":499,"high":500,"low":501,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-19",39.17,39.22,39.0132,0.1194,0.31,11969.8952,107,39.0675,{"date":508,"open":509,"high":509,"low":445,"close":510,"change":511,"percent_change":64,"volume":512,"transactions":362,"vwap":513},"2026-08-18",39.35,38.8938,-0.508,3459.1072,39.0605,{"date":515,"open":516,"high":517,"low":509,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":441,"vwap":522},"2026-08-17",39.37,39.455,39.4018,-0.1632,-0.41,3353.5692,39.4168,{"date":524,"open":525,"high":23,"low":526,"close":23,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-14",39.5299,39.48,0.1746,0.44,10368.9832,75,39.5175,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":484,"volume":539,"transactions":540,"vwap":541},"2026-08-13",39.3,39.42,39.275,39.3904,0.1051,4867.7282,60,39.3635,{"date":543,"open":544,"high":545,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-12",39.12,39.2853,0.1747,0.45,4597.655427,46,39.2242,{"date":552,"open":553,"high":554,"low":555,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":221,"vwap":559},"2026-08-11",39.16,39.24,39.1106,0.1135,0.29,8068.5692,39.1595,{"date":561,"open":562,"high":554,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-10",39.04,38.97,38.9971,-0.2019,-0.52,22556.9947,153,39.001,{"date":571,"open":572,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-07",39.31,39.09,39.199,0.3129,0.8,5557.9232,90,39.1741,{"date":581,"open":582,"high":583,"low":584,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-06",39.13,39.195,38.8861,-0.2439,-0.62,5420.7292,55,39.0172,{"date":591,"open":592,"high":592,"low":582,"close":582,"change":593,"percent_change":165,"volume":594,"transactions":595,"vwap":596},"2026-08-05",39.41,-0.2718,10566.9372,87,39.2546,{"date":598,"open":599,"high":600,"low":599,"close":518,"change":601,"percent_change":602,"volume":603,"transactions":530,"vwap":604},"2026-08-04",38.62,39.425,0.7328,1.9,5223.1779,39.0405,{"date":606,"open":607,"high":608,"low":607,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-03",38.21,38.67,38.669,0.5773,1.52,2116.7229,65,38.5554,{"date":616,"open":617,"high":617,"low":618,"close":619,"change":620,"percent_change":155,"volume":621,"transactions":622,"vwap":623},"2026-07-31",38.205,37.77,38.0917,-0.0923,11885.814,100,37.9001,{"date":625,"open":626,"high":627,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-30",37.7,38.184,0.375,0.99,4339.978,52,37.8927,{"date":634,"open":635,"high":636,"low":637,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":268,"vwap":641},"2026-07-29",38.2,38.34,37.809,-0.5403,-1.41,7678.794813,38.135,{"date":643,"open":644,"high":645,"low":646,"close":645,"change":647,"percent_change":648,"volume":649,"transactions":192,"vwap":650},"2026-07-28",38.3,38.3493,38.27,0.1361,0.36,61467.5992,38.3367,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-27",38.06,38.2499,38.04,38.2132,0.2066,0.54,5992.823,97,38.1545,{"date":663,"open":664,"high":665,"low":666,"close":666,"change":667,"percent_change":143,"volume":668,"transactions":613,"vwap":669},"2026-07-24",38.05,38.26,38.0066,-0.0095,4996.1095,38.0889,{"date":671,"open":672,"high":672,"low":673,"close":674,"change":675,"percent_change":331,"volume":676,"transactions":304,"vwap":677},"2026-07-23",38.1399,37.93,38.0161,-0.2772,2125.5225,37.9929,{"date":679,"open":680,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":441,"vwap":686},"2026-07-22",38.37,38.265,38.2933,-0.2638,-0.68,2983.5645,38.3448,{"date":688,"open":689,"high":690,"low":644,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-21",38.35,38.5571,0.4463,1.17,2372.7314,42,38.3555,{"date":697,"open":698,"high":699,"low":700,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-20",38.3399,38.39,38.1108,-0.256,-0.67,1522.7622,47,38.3045,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":221,"vwap":715},"2026-07-17",38.3677,38.4,38.3099,38.3668,-0.1184,-0.31,3850.7622,38.3386,{"date":717,"open":397,"high":608,"low":397,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":540,"vwap":722},"2026-07-16",38.4852,0.1132,0.3,3457.36524,38.5312,{"date":724,"open":386,"high":725,"low":386,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-15",38.485,38.372,0.1572,0.41,8875.0392,99,38.3097,{"date":733,"open":734,"high":734,"low":735,"close":736,"change":737,"percent_change":728,"volume":738,"transactions":530,"vwap":739},"2026-07-14",38.22,38.12,38.2148,0.1575,2376.7622,38.1888,{"date":741,"open":386,"high":386,"low":742,"close":743,"change":744,"percent_change":331,"volume":745,"transactions":746,"vwap":747},"2026-07-13",38,38.0573,-0.2777,3864.2115,58,38.1002,{"date":749,"open":750,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-10",38.47,38.251,38.335,-0.165,-0.43,1700,{"date":757,"open":758,"high":758,"low":759,"close":758,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":758},"2026-07-09",38.5,38.455,0.554,1.46,1200,{"date":764,"open":765,"high":406,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-08",37.91,37.705,37.946,-0.476,-1.24,5200,{"date":772,"open":773,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-07",38.565,38.385,38.422,-0.178,-0.46,5900,{"date":780,"open":781,"high":447,"low":782,"close":782,"change":783,"percent_change":293,"volume":784,"transactions":9,"vwap":782},"2026-07-06",38.68,38.6,0.199,7000,{"date":786,"open":787,"high":788,"low":789,"close":788,"change":790,"percent_change":429,"volume":791,"transactions":9,"vwap":788},"2026-07-02",38.31,38.401,38.19,-0.226,3500,{"date":793,"open":483,"high":794,"low":795,"close":795,"change":796,"percent_change":777,"volume":797,"transactions":9,"vwap":795},"2026-07-01",39.080002,38.627,-0.179,6400,{"date":799,"open":800,"high":801,"low":800,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-30",38.595,39.099998,38.806,0.256,0.66,31100,{"date":807,"open":808,"high":608,"low":809,"close":810,"change":190,"percent_change":811,"volume":812,"transactions":9,"vwap":810},"2026-06-29",38.59,38.345,38.55,-0.44,3100,{"date":814,"open":815,"high":816,"low":680,"close":816,"change":817,"percent_change":818,"volume":791,"transactions":9,"vwap":816},"2026-06-26",38.45,38.72,0.365,0.95,{"date":820,"open":635,"high":821,"low":635,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-25",38.66,38.355,0.505,1.33,8300,{"date":827,"open":828,"high":829,"low":417,"close":417,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":417},"2026-06-24",38.02,38.14,0.073,0.19,15100,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":341,"volume":840,"transactions":9,"vwap":838},"2026-06-23",37.88,37.97,37.61,37.777,-0.107,3600,{"date":842,"open":366,"high":765,"low":843,"close":844,"change":845,"percent_change":391,"volume":770,"transactions":9,"vwap":844},"2026-06-22",37.733,37.884,0.133,{"date":847,"open":848,"high":618,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-18",37.62,37.49,37.751,0.563,1.51,6100,{"date":855,"open":417,"high":673,"low":856,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-17",37.188,-0.462,-1.23,7300,{"date":861,"open":862,"high":863,"low":864,"close":864,"change":865,"percent_change":520,"volume":866,"transactions":9,"vwap":864},"2026-06-16",37.86,38.115,37.65,-0.155,4700,{"date":868,"open":869,"high":734,"low":870,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-15",38.175,37.805,0.093,0.25,2700,{"date":875,"open":876,"high":835,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-12",37.51,37.712,0.285,0.76,3800,{"date":882,"open":272,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":791,"transactions":9,"vwap":885},"2026-06-11",37.46,36.84,37.427,0.809,2.21,{"date":889,"open":890,"high":891,"low":892,"close":892,"change":893,"percent_change":684,"volume":894,"transactions":9,"vwap":892},"2026-06-10",37.19,37.26,36.618,-0.252,5500,{"date":896,"open":897,"high":898,"low":899,"close":289,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":289},"2026-06-09",36.85,37.31,36.215,0.272,0.74,9900,{"date":904,"open":905,"high":186,"low":906,"close":906,"change":907,"percent_change":485,"volume":908,"transactions":9,"vwap":906},"2026-06-08",36.61,36.598,0.255,3200,{"date":910,"open":911,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-05",36.76,36.26,36.343,-0.733,-1.98,2600,{"date":918,"open":919,"high":308,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-04",36.951,37.076,0.416,1.13,3700,{"date":925,"open":926,"high":926,"low":927,"close":205,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":205},"2026-06-03",36.71,36.62,-0.33,-0.89,2200,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":812,"transactions":9,"vwap":936},"2026-06-02",36.95,37.055,36.94,36.99,0.141,0.38,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":467,"volume":946,"transactions":9,"vwap":944},"2026-06-01",36.72,36.947,36.634,36.849,0.059,4600,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-05-29",36.81,36.98,36.779,36.79,-0.279,-0.75,17900,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-05-28",36.89,37.13,36.88,37.069,0.089,0.24,4900,{"date":966,"open":936,"high":936,"low":967,"close":950,"change":968,"percent_change":969,"volume":755,"transactions":9,"vwap":950},"2026-05-27",36.965,-0.004,-0.01,{"date":971,"open":972,"high":973,"low":972,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-05-26",36.56,37.0099983,36.984,0.515,1.41,9700,{"date":979,"open":980,"high":981,"low":980,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-05-22",36.31,36.48,36.469,0.279,0.77,4000,{"date":987,"open":988,"high":989,"low":990,"close":989,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":989},"2026-05-21",35.77,36.19,35.75,0.176,0.49,3400,{"date":995,"open":996,"high":997,"low":996,"close":997,"change":998,"percent_change":999,"volume":797,"transactions":9,"vwap":997},"2026-05-20",35.51,36.014,0.726,2.06,{"date":1001,"open":1002,"high":1003,"low":1002,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-19",35.049999,35.455,35.288,-0.37,-1.04,8800,{"date":1009,"open":1010,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-05-18",35.89,35.58,35.658,0.064,0.18,1500,{"date":1017,"open":990,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-15",35.81,35.59,35.594,-0.597,-1.65,4500,{"date":1025,"open":1026,"high":980,"low":1026,"close":1027,"change":1028,"percent_change":219,"volume":1029,"transactions":9,"vwap":1027},"2026-05-14",36.16,36.191,0.207,2100,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1033,"change":1035,"percent_change":266,"volume":812,"transactions":9,"vwap":1033},"2026-05-13",35.97,35.984,35.87,-0.137,{"date":1037,"open":1038,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":79,"volume":1042,"transactions":9,"vwap":1040},"2026-05-12",36.24,35.85,36.121,-0.287,10500,{"date":1044,"open":253,"high":253,"low":1045,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-11",36.408,-0.198,-0.54,12600,{"date":1050,"open":196,"high":1051,"low":262,"close":1052,"change":1053,"percent_change":70,"volume":1054,"transactions":9,"vwap":1052},"2026-05-08",36.619,36.606,0.026,5400,{"date":1056,"open":253,"high":897,"low":1057,"close":1058,"change":1059,"percent_change":124,"volume":1060,"transactions":9,"vwap":1058},"2026-05-07",36.39,36.58,-0.214,27500,{"date":1062,"open":1063,"high":186,"low":927,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-06",36.78,36.794,0.394,1.08,5100,{"date":1069,"open":1070,"high":981,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-05",36.07,36.4,0.474,1.32,6000,{"date":1076,"open":1070,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":880,"transactions":9,"vwap":1079},"2026-05-04",36.32,35.92,35.926,-0.289,-0.8,{"date":1083,"open":1038,"high":1038,"low":1084,"close":899,"change":969,"percent_change":1085,"volume":1023,"transactions":9,"vwap":899},"2026-05-01",36.155,-0.03,{"date":1087,"open":1088,"high":1089,"low":1088,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-04-30",35.69,36.23,36.225,0.586,1.64,6800,{"date":1095,"open":1070,"high":1070,"low":996,"close":1096,"change":1097,"percent_change":1098,"volume":1054,"transactions":9,"vwap":1096},"2026-04-29",35.639,-0.333,-0.93,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-04-28",36.049999,36.29,35.935,35.972,-0.237,-0.65,4800,{"date":1109,"open":225,"high":1110,"low":225,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-04-27",36.28,36.209,0.084,0.23,4300,{"date":1116,"open":243,"high":243,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":873,"transactions":9,"vwap":1118},"2026-04-24",36.084999,36.125,0.037,0.1,{"date":1122,"open":899,"high":1038,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":791,"transactions":9,"vwap":1124},"2026-04-23",35.96,36.088001,-0.151,-0.42,{"date":1128,"open":1129,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":923,"transactions":9,"vwap":1131},"2026-04-22",36.44,36.18,36.239,-0.072,-0.2,{"date":1135,"open":1063,"high":1136,"low":1137,"close":1137,"change":1138,"percent_change":93,"volume":1139,"transactions":9,"vwap":1137},"2026-04-21",36.92,36.311,-0.283,5600,{"date":1141,"open":1142,"high":1143,"low":1142,"close":1144,"change":1145,"percent_change":1146,"volume":866,"transactions":9,"vwap":1144},"2026-04-20",36.41,36.6,36.594,0.244,0.67,{"date":1148,"open":1071,"high":1149,"low":1038,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-04-17",36.539,36.35,0.682,1.91,8900,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":199,"volume":1161,"transactions":9,"vwap":1159},"2026-04-16",35.55,35.71,35.44,35.668,0.182,3000,{"date":1163,"open":1164,"high":1156,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-04-15",35.46,35.41,35.486,0.011,0.03,2800,{"date":1171,"open":1172,"high":1019,"low":1173,"close":1174,"change":1175,"percent_change":293,"volume":866,"transactions":9,"vwap":1174},"2026-04-14",35.48,35.43,35.475,0.185,{"date":1177,"open":1178,"high":1179,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":770,"transactions":9,"vwap":1179},"2026-04-13",34.3,35.29,0.5,1.44,{"date":1183,"open":1002,"high":1002,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":797,"transactions":9,"vwap":1185},"2026-04-10",34.73,34.79,-0.193,-0.55,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":71,"volume":1195,"transactions":9,"vwap":1193},"2026-04-09",34.71,35,34.66,34.983,0.165,9300,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":770,"transactions":9,"vwap":1201},"2026-04-08",34.855,34.93,34.78,34.818,0.888,2.62,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1023,"transactions":9,"vwap":1209},"2026-04-07",33.79,33.99,33.75,33.93,0.018,0.05,{"date":1213,"open":1214,"high":1209,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-04-06",33.74,33.62,33.912,0.242,0.72,8400,{"date":1221,"open":1222,"high":1223,"low":1222,"close":1224,"change":1225,"percent_change":284,"volume":1226,"transactions":9,"vwap":1224},"2026-04-02",33.172,33.71,33.67,0.134,21300,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1231,"change":991,"percent_change":351,"volume":1232,"transactions":9,"vwap":1231},"2026-04-01",33.65,33.78,33.536,19400,{"date":1234,"open":1235,"high":1236,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-03-31",32.63,33.36,0.946,2.92,13100,{"date":1241,"open":1242,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-03-30",32.85,32.305,32.414,-0.346,-1.06,48200,{"date":1249,"open":1250,"high":1250,"low":1251,"close":1251,"change":1252,"percent_change":1253,"volume":916,"transactions":9,"vwap":1251},"2026-03-27",33.15,32.76,-0.625,-1.87,{"date":1255,"open":1208,"high":1208,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1029,"transactions":9,"vwap":1257},"2026-03-26",33.33,33.385,-0.263,-0.78,{"date":1261,"open":1262,"high":1263,"low":1262,"close":1264,"change":1265,"percent_change":1266,"volume":1114,"transactions":9,"vwap":1264},"2026-03-25",33.41,33.69,33.648,0.288,0.86,{"date":1268,"open":1269,"high":1270,"low":1269,"close":1236,"change":1271,"percent_change":1272,"volume":908,"transactions":9,"vwap":1236},"2026-03-24",33.17,33.535,0.055,0.17,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":916,"transactions":9,"vwap":1278},"2026-03-23",33.55,33.555,33.29,33.305,0.675,2.07,{"date":1282,"open":1283,"high":1283,"low":1284,"close":1235,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1235},"2026-03-20",33.099998,32.55,-0.564,-1.7,7500,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-03-19",32.95,33.34,32.92,33.194,0.094,0.28,11100,{"date":1298,"open":1275,"high":1275,"low":1283,"close":1283,"change":1299,"percent_change":21,"volume":1300,"transactions":9,"vwap":1283},"2026-03-18",-0.502,7200,{"date":1302,"open":1215,"high":1224,"low":1303,"close":1303,"change":900,"percent_change":208,"volume":755,"transactions":9,"vwap":1303},"2026-03-17",33.602,{"date":1305,"open":1306,"high":1307,"low":1256,"close":1256,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1256},"2026-03-16",33.43,33.58,0.26,0.79,16700,{"date":1312,"open":1313,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":155,"volume":1317,"transactions":9,"vwap":1315},"2026-03-13",33.47,33.060001,33.07,-0.08,2500,{"date":1319,"open":1320,"high":1320,"low":1250,"close":1250,"change":1321,"percent_change":1322,"volume":985,"transactions":9,"vwap":1250},"2026-03-12",33.46,-0.713,-2.11,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-03-11",33.77,33.97,33.64,33.863,-0.089,-0.26,21900,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-03-10",34.029999,34.41,33.952,-0.208,-0.61,8500,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":256,"percent_change":1346,"volume":1219,"transactions":9,"vwap":1345},"2026-03-09",33.37,34.21,33.14,34.16,0.59,{"date":1348,"open":1345,"high":1349,"low":1209,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-03-06",34.17,33.96,-0.829,-2.38,6700,{"date":1355,"open":1356,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1023,"transactions":9,"vwap":1358},"2026-03-05",35.23,34.51,34.789,-0.571,-1.61,{"date":1362,"open":1363,"high":1158,"low":1364,"close":1365,"change":1366,"percent_change":1346,"volume":784,"transactions":9,"vwap":1365},"2026-03-04",35.33,35.11,35.36,0.208,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-03-03",34.8,35.3,34.455,35.152,-0.509,-1.43,7800,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-03-02",35.2,35.67,35.080002,35.661,0.251,0.71,11600,{"date":1386,"open":1387,"high":1387,"low":1388,"close":1165,"change":36,"percent_change":586,"volume":1169,"transactions":9,"vwap":1165},"2026-02-27",35.47,35.287,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-02-26",35.93,35.99,35.535,35.63,-0.068,-0.19,10700,{"date":1399,"open":1157,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":831,"volume":1404,"transactions":9,"vwap":1402},"2026-02-25",35.8,35.557,35.698,0.068,11500,{"date":1406,"open":1407,"high":1408,"low":1407,"close":1394,"change":1409,"percent_change":1410,"volume":1195,"transactions":9,"vwap":1394},"2026-02-24",35.26,35.7,0.386,1.1,{"date":1412,"open":233,"high":233,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":1310,"transactions":9,"vwap":1414},"2026-02-23",35.07,35.244,-0.646,-1.8,{"date":1418,"open":1400,"high":1419,"low":1379,"close":1010,"change":1420,"percent_change":1421,"volume":1023,"transactions":9,"vwap":1010},"2026-02-20",36.0099983,0.12,0.34,{"date":1423,"open":1379,"high":988,"low":1424,"close":988,"change":143,"percent_change":1425,"volume":993,"transactions":9,"vwap":988},"2026-02-19",35.6,-0.06,{"date":1427,"open":1428,"high":997,"low":1429,"close":1430,"change":872,"percent_change":485,"volume":1431,"transactions":9,"vwap":1430},"2026-02-18",36,35.74,35.79,5000,{"date":1433,"open":1394,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-02-17",35.68,35.235,35.54,-0.04,-0.11,27400,{"date":1441,"open":1442,"high":1039,"low":1443,"close":1011,"change":1444,"percent_change":86,"volume":1023,"transactions":9,"vwap":1011},"2026-02-13",35.52,35.37,0.322,{"date":1446,"open":1447,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":1022,"volume":1451,"transactions":9,"vwap":1449},"2026-02-12",36.060001,35.044998,35.258,-0.592,18400,{"date":1453,"open":1454,"high":215,"low":1088,"close":1039,"change":1455,"percent_change":1456,"volume":1107,"transactions":9,"vwap":1039},"2026-02-11",36.21,-0.14,-0.39,{"date":1458,"open":1459,"high":1460,"low":1392,"close":1392,"change":1461,"percent_change":969,"volume":1015,"transactions":9,"vwap":1392},"2026-02-10",36.14,36.185,-0.002,{"date":1463,"open":1430,"high":1447,"low":1430,"close":1464,"change":1465,"percent_change":1466,"volume":1219,"transactions":9,"vwap":1464},"2026-02-09",35.992,0.047,0.13,{"date":1468,"open":996,"high":1469,"low":996,"close":1469,"change":1470,"percent_change":1471,"volume":1067,"transactions":9,"vwap":1469},"2026-02-06",35.945,1.123,3.22,{"date":1473,"open":1474,"high":1474,"low":1475,"close":1475,"change":1476,"percent_change":1477,"volume":964,"transactions":9,"vwap":1475},"2026-02-05",35.18,34.822,-0.507,-1.44,{"date":1479,"open":1424,"high":1424,"low":1480,"close":1481,"change":1482,"percent_change":219,"volume":797,"transactions":9,"vwap":1481},"2026-02-04",34.97,35.329,0.202,{"date":1484,"open":1164,"high":1164,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-02-03",34.745,35.127,0.032,0.09,5700,{"date":1491,"open":1492,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-02-02",35.95,34.933,35.095001,0.273,0.78,15300,{"date":1499,"open":1500,"high":1500,"low":1501,"close":1475,"change":1502,"percent_change":1503,"volume":1397,"transactions":9,"vwap":1475},"2026-01-30",35.041,34.68,-0.352,-1,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":1272,"volume":1511,"transactions":9,"vwap":1509},"2026-01-29",35.15,35.177,34.809,35.174,0.061,14500,{"date":1513,"open":1158,"high":1158,"low":1364,"close":1514,"change":1515,"percent_change":1187,"volume":1516,"transactions":9,"vwap":1514},"2026-01-28",35.113,-0.195,6500,{"date":1518,"open":1519,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":155,"volume":1523,"transactions":9,"vwap":1521},"2026-01-27",35.31,35.164,35.308,-0.086,1400,{"date":1525,"open":1164,"high":1164,"low":1526,"close":1527,"change":1528,"percent_change":1529,"volume":993,"transactions":9,"vwap":1527},"2026-01-26",35.38,35.394,-0.052,-0.15,{"date":1531,"open":1492,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":812,"transactions":9,"vwap":1534},"2026-01-23",35.997,35.445,35.446,-0.585,-1.62,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":1028,"percent_change":219,"volume":1153,"transactions":9,"vwap":1542},"2026-01-22",36.11,36.25,36.007,36.030998,{"date":1544,"open":1370,"high":1545,"low":1370,"close":1545,"change":1546,"percent_change":1547,"volume":1489,"transactions":9,"vwap":1545},"2026-01-21",35.824,0.806,2.3,{"date":1549,"open":1550,"high":1551,"low":1480,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2026-01-20",35.12,35.27,35.018002,-0.479,-1.35,22300,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":1437,"volume":1563,"transactions":9,"vwap":1561},"2026-01-16",35.45,35.56,35.4,35.497,-0.015,9400,{"date":1565,"open":1566,"high":1567,"low":1566,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2026-01-15",35.32,35.593,35.512,0.391,1.11,20800,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1575,"change":1175,"percent_change":351,"volume":1577,"transactions":9,"vwap":1575},"2026-01-14",35.02,35.121,34.901,5800,{"date":1579,"open":1550,"high":1580,"low":1581,"close":1581,"change":1582,"percent_change":928,"volume":812,"transactions":9,"vwap":1581},"2026-01-13",35.165,34.936,-0.116,{"date":1584,"open":1585,"high":1380,"low":1586,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2026-01-12",34.89,34.83,35.051998,0.006,0.02,12800,{"date":1592,"open":1593,"high":1364,"low":1594,"close":1595,"change":1295,"percent_change":1596,"volume":797,"transactions":9,"vwap":1595},"2026-01-09",34.96,34.805,35.046001,0.81,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":922,"volume":1604,"transactions":9,"vwap":1602},"2026-01-08",34.49,34.81,34.48,34.766,0.389,12100,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":586,"volume":1384,"transactions":9,"vwap":1610},"2026-01-07",34.4,34.45,34.249,34.377,-0.216,{"date":1613,"open":1614,"high":1615,"low":1614,"close":1616,"change":658,"percent_change":1617,"volume":946,"transactions":9,"vwap":1616},"2026-01-06",34.07,34.6,34.593,1.59,{"date":1619,"open":1208,"high":1620,"low":1208,"close":1621,"change":1622,"percent_change":1181,"volume":1623,"transactions":9,"vwap":1621},"2026-01-05",34.14,34.053001,0.483,9200,{"date":1625,"open":1626,"high":1224,"low":1626,"close":1627,"change":720,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1627},"2026-01-02",33.32,33.57,0.9,150500,{"date":1631,"open":1632,"high":1632,"low":1633,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2025-12-31",33.42,33.26,33.27,-0.277,-0.83,4100,{"date":1639,"open":1640,"high":1640,"low":1641,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2025-12-30",33.68,33.547,-0.172,-0.51,2300,{"date":1646,"open":1647,"high":1350,"low":1229,"close":1648,"change":36,"percent_change":1106,"volume":1649,"transactions":9,"vwap":1648},"2025-12-29",33.87,33.719,6300,{"date":1651,"open":1652,"high":1652,"low":1653,"close":1654,"change":1655,"percent_change":1113,"volume":784,"transactions":9,"vwap":1654},"2025-12-26",33.98,33.84,33.939,0.079,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1660,"change":1661,"percent_change":1455,"volume":1662,"transactions":9,"vwap":1660},"2025-12-24",33.892,33.975,33.86,-0.049,16000,{"date":1664,"open":1334,"high":1334,"low":1665,"close":1666,"change":190,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1666},"2025-12-23",33.85,33.909,-0.5,10200,{"date":1670,"open":1671,"high":1672,"low":1614,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2025-12-22",34.2,34.25,34.078999,0.295,0.87,10900,{"date":1678,"open":1679,"high":1679,"low":1680,"close":1681,"change":1194,"percent_change":992,"volume":1029,"transactions":9,"vwap":1681},"2025-12-19",33.81,33.76,33.784,{"date":1683,"open":1223,"high":1684,"low":1685,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2025-12-18",33.92,33.619,0.162,0.48,2400,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1693,"change":1694,"percent_change":51,"volume":1695,"transactions":9,"vwap":1693},"2025-12-17",33.8,33.94,33.457,-0.223,1100,{"date":1697,"open":1325,"high":1698,"low":1699,"close":1640,"change":1700,"percent_change":1187,"volume":1074,"transactions":9,"vwap":1640},"2025-12-16",33.835,33.6,-0.186,{"date":1702,"open":1209,"high":1326,"low":1703,"close":1704,"change":36,"percent_change":1106,"volume":784,"transactions":9,"vwap":1704},"2025-12-15",33.846,33.866,{"date":1706,"open":1707,"high":1707,"low":1708,"close":1708,"change":1709,"percent_change":1710,"volume":1054,"transactions":9,"vwap":1708},"2025-12-12",34.53,34.085999,-0.375,-1.09,{"date":1712,"open":1349,"high":1713,"low":1349,"close":1714,"change":467,"percent_change":71,"volume":880,"transactions":9,"vwap":1714},"2025-12-11",34.5,34.461,{"date":1716,"open":1717,"high":1718,"low":1717,"close":1718,"change":1719,"percent_change":1092,"volume":1720,"transactions":9,"vwap":1718},"2025-12-10",33.82,34.301,0.553,900,{"date":1722,"open":1723,"high":1652,"low":1724,"close":1724,"change":459,"percent_change":963,"volume":908,"transactions":9,"vwap":1724},"2025-12-09",33.968,33.748,{"date":1726,"open":1209,"high":1209,"low":1727,"close":1727,"change":1582,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1727},"2025-12-08",33.668,-0.34,3900,{"date":1731,"open":1660,"high":1732,"low":1681,"close":1681,"change":1733,"percent_change":928,"volume":985,"transactions":9,"vwap":1681},"2025-12-05",33.973,-0.112,{"date":1735,"open":1736,"high":1737,"low":1736,"close":1738,"change":1739,"percent_change":963,"volume":993,"transactions":9,"vwap":1738},"2025-12-04",33.762,34,33.896,0.081,{"date":1741,"open":1632,"high":1742,"low":1632,"close":1742,"change":1743,"percent_change":1744,"volume":1093,"transactions":9,"vwap":1742},"2025-12-03",33.815,0.514,1.54,{"date":1746,"open":1747,"high":1747,"low":1748,"close":1748,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1748},"2025-12-02",33.49,33.301,0.051,0.15,10000,{"date":1753,"open":1291,"high":1754,"low":1755,"close":1755,"change":1756,"percent_change":1757,"volume":1007,"transactions":9,"vwap":1755},"2025-12-01",33.61,33.25,-0.325,-0.97,{"date":1759,"open":1699,"high":1699,"low":1760,"close":1760,"change":1761,"percent_change":401,"volume":1762,"transactions":9,"vwap":1760},"2025-11-28",33.575,0.107,600,{"date":1764,"open":1765,"high":1766,"low":1765,"close":1767,"change":1768,"percent_change":1769,"volume":930,"transactions":9,"vwap":1767},"2025-11-26",33.45,33.643,33.468,0.212,0.64,{"date":1771,"open":1235,"high":1626,"low":1235,"close":1772,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1772},"2025-11-25",33.256,0.727,2.23,11200,{"date":1777,"open":1778,"high":1779,"low":1778,"close":1780,"change":1781,"percent_change":824,"volume":1195,"transactions":9,"vwap":1780},"2025-11-24",32.17,32.57,32.529,0.426,{"date":1783,"open":1784,"high":1785,"low":1784,"close":1786,"change":1787,"percent_change":1788,"volume":1353,"transactions":9,"vwap":1786},"2025-11-21",31.56,32.21,32.103,0.876,2.81,{"date":1790,"open":1791,"high":1792,"low":24,"close":24,"change":777,"percent_change":1793,"volume":1516,"transactions":9,"vwap":24},"2025-11-20",32.153,32.282,-1.45,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":1800,"percent_change":1211,"volume":1339,"transactions":9,"vwap":1799},"2025-11-19",31.66,31.88,31.62,31.687,0.017,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":1807,"percent_change":1014,"volume":1331,"transactions":9,"vwap":1806},"2025-11-18",31.584,31.85,31.4,31.67,0.056,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1813},"2025-11-17",32.040001,32.166,31.532,31.614,-0.701,-2.17,17300,{"date":1818,"open":1819,"high":1820,"low":1819,"close":1821,"change":1822,"percent_change":1437,"volume":1823,"transactions":9,"vwap":1821},"2025-11-14",31.97,32.42,32.315,-0.013,18200,{"date":1825,"open":1826,"high":1826,"low":1827,"close":1828,"change":1829,"percent_change":1830,"volume":964,"transactions":9,"vwap":1828},"2025-11-13",32.98,32.32,32.328,-0.662,-2.01,{"date":1832,"open":1833,"high":1833,"low":1834,"close":1834,"change":1835,"percent_change":341,"volume":1563,"transactions":9,"vwap":1834},"2025-11-12",33.22,32.99,-0.093,{"date":1837,"open":1838,"high":1839,"low":1292,"close":1840,"change":1841,"percent_change":1421,"volume":1842,"transactions":9,"vwap":1840},"2025-11-11",32.953,33.125,33.083,0.113,8700,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1845,"change":1848,"percent_change":1849,"volume":1074,"transactions":9,"vwap":1845},"2025-11-10",32.97,33.12,32.86,0.224,0.68,{"date":1851,"open":1852,"high":1853,"low":1827,"close":1853,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1853},"2025-11-07",32.41,32.746,0.203,0.62,7600,{"date":1858,"open":1859,"high":1859,"low":1860,"close":1861,"change":1862,"percent_change":1863,"volume":1353,"transactions":9,"vwap":1861},"2025-11-06",32.74,32.525,32.543,-0.391,-1.19,{"date":1865,"open":1866,"high":1867,"low":1866,"close":1868,"change":1409,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1868},"2025-11-05",32.62,33.029999,32.934,1.19,12400,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":1877,"percent_change":1878,"volume":1139,"transactions":9,"vwap":1876},"2025-11-04",32.671,32.71,32.53,32.548,-0.452,-1.37,{"date":1880,"open":1881,"high":1882,"low":1881,"close":1882,"change":1883,"percent_change":114,"volume":1884,"transactions":9,"vwap":1882},"2025-11-03",32.83,33,-0.105,8200,{"date":1886,"open":1290,"high":1887,"low":1888,"close":1887,"change":1889,"percent_change":284,"volume":866,"transactions":9,"vwap":1887},"2025-10-31",33.105,32.88,0.132,{"date":1891,"open":1882,"high":1892,"low":1893,"close":1893,"change":1894,"percent_change":702,"volume":1195,"transactions":9,"vwap":1893},"2025-10-30",33.35,32.973,-0.221,{"date":1896,"open":1275,"high":1208,"low":1897,"close":1293,"change":768,"percent_change":639,"volume":1898,"transactions":9,"vwap":1293},"2025-10-29",33.02,21400,{"date":1900,"open":1691,"high":1717,"low":1754,"close":1224,"change":1901,"percent_change":266,"volume":1902,"transactions":9,"vwap":1224},"2025-10-28",-0.13,11000,{"date":1904,"open":1326,"high":1905,"low":1691,"close":1691,"change":1906,"percent_change":1272,"volume":1219,"transactions":9,"vwap":1691},"2025-10-27",34.016998,0.058,{"date":1908,"open":1653,"high":1909,"low":1910,"close":1911,"change":1912,"percent_change":901,"volume":1161,"transactions":9,"vwap":1911},"2025-10-24",33.91,33.73,33.742,0.248,{"date":1914,"open":1755,"high":1915,"low":1755,"close":1916,"change":1917,"percent_change":1918,"volume":791,"transactions":9,"vwap":1916},"2025-10-23",33.53,33.494,0.352,1.06,{"date":1920,"open":1765,"high":1765,"low":1834,"close":1921,"change":1709,"percent_change":1922,"volume":853,"transactions":9,"vwap":1921},"2025-10-22",33.142,-1.12,{"date":1924,"open":1256,"high":1925,"low":1256,"close":1926,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1926},"2025-10-21",33.66,33.517,0.003,0.01,4200,{"date":1931,"open":1626,"high":1932,"low":1626,"close":1933,"change":760,"percent_change":1934,"volume":1219,"transactions":9,"vwap":1933},"2025-10-20",33.525,33.514,1.68,{"date":1936,"open":1283,"high":1283,"low":1937,"close":1938,"change":1939,"percent_change":1529,"volume":902,"transactions":9,"vwap":1938},"2025-10-17",32.78,32.96,-0.048,{"date":1941,"open":1765,"high":1765,"low":1292,"close":1942,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1942},"2025-10-16",33.0079994,-0.535,-1.59,38600,{"date":1947,"open":1224,"high":1948,"low":1949,"close":1950,"change":1951,"percent_change":547,"volume":946,"transactions":9,"vwap":1950},"2025-10-15",33.88,33.497,33.543,0.151,{"date":1953,"open":1954,"high":1955,"low":1954,"close":1956,"change":1957,"percent_change":852,"volume":1676,"transactions":9,"vwap":1956},"2025-10-14",32.54,33.48,33.392,0.498,{"date":1959,"open":1960,"high":1961,"low":1235,"close":1962,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1962},"2025-10-13",32.64,32.91,32.894,0.679,2.11,23300,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1970,"change":1971,"percent_change":1972,"volume":1153,"transactions":9,"vwap":1970},"2025-10-10",33.2,33.259,32.215,-0.995,-3,{"date":1974,"open":1975,"high":1975,"low":1344,"close":1976,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1976},"2025-10-09",33.5,33.21,-0.273,-0.82,15700,{"date":1981,"open":1755,"high":1982,"low":1755,"close":1983,"change":1984,"percent_change":879,"volume":1114,"transactions":9,"vwap":1983},"2025-10-08",33.54,33.483,0.254,{"date":1986,"open":1327,"high":1327,"low":1987,"close":1988,"change":1989,"percent_change":1922,"volume":1990,"transactions":9,"vwap":1988},"2025-10-07",33.18,33.229,-0.378,2900,{"date":1992,"open":1993,"high":1660,"low":1307,"close":1994,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1994},"2025-10-06",33.7,33.607,0.015,0.04,18700,{"date":1999,"open":1754,"high":2000,"low":2001,"close":2001,"change":2002,"percent_change":984,"volume":2003,"transactions":9,"vwap":2001},"2025-10-03",33.755,33.592,0.258,7400,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2007,"change":2009,"percent_change":728,"volume":1093,"transactions":9,"vwap":2007},"2025-10-02",33.23,33.334,33.080002,0.137,{"date":2011,"open":1839,"high":2012,"low":1315,"close":2012,"change":2013,"percent_change":2014,"volume":1451,"transactions":9,"vwap":2012},"2025-10-01",33.197,0.074,0.22,{"date":2016,"open":1846,"high":1987,"low":1242,"close":2017,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2017},"2025-09-30",33.123,0.036,0.11,13300,{"date":2022,"open":1867,"high":1250,"low":2023,"close":2024,"change":2025,"percent_change":2026,"volume":880,"transactions":9,"vwap":2024},"2025-09-29",33.0099983,33.087002,-0.119,-0.36,{"date":2028,"open":1250,"high":2029,"low":1882,"close":2029,"change":2030,"percent_change":1918,"volume":1317,"transactions":9,"vwap":2029},"2025-09-26",33.206,0.349,{"date":2032,"open":2033,"high":2034,"low":1937,"close":2035,"change":2036,"percent_change":2037,"volume":2003,"transactions":9,"vwap":2035},"2025-09-25",32.89,32.94,32.857,-0.319,-0.96,{"date":2039,"open":1955,"high":1955,"low":2040,"close":2040,"change":2041,"percent_change":302,"volume":1114,"transactions":9,"vwap":2040},"2025-09-24",33.176,-0.212,{"date":2043,"open":1229,"high":1325,"low":1892,"close":2044,"change":2045,"percent_change":2046,"volume":1353,"transactions":9,"vwap":2044},"2025-09-23",33.388,-0.097,-0.29,{"date":2048,"open":1236,"high":1747,"low":1269,"close":2049,"change":1175,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2049},"2025-09-22",33.485,0.56,7900,{"date":2053,"open":1982,"high":1754,"low":2054,"close":2054,"change":2055,"percent_change":2056,"volume":880,"transactions":9,"vwap":2054},"2025-09-19",33.3,-0.387,-1.15,{"date":2058,"open":2059,"high":1993,"low":2059,"close":2060,"change":2061,"percent_change":2062,"volume":1729,"transactions":9,"vwap":2060},"2025-09-18",33.19,33.687,0.656,1.99,{"date":2064,"open":1846,"high":1975,"low":2065,"close":2065,"change":2066,"percent_change":992,"volume":2067,"transactions":9,"vwap":2065},"2025-09-17",33.030998,0.161,3300,{"date":2069,"open":1292,"high":1845,"low":2070,"close":2071,"change":2072,"percent_change":104,"volume":894,"transactions":9,"vwap":2071},"2025-09-16",32.848,32.87,-0.16,{"date":2074,"open":2075,"high":1833,"low":1867,"close":1867,"change":1883,"percent_change":114,"volume":894,"transactions":9,"vwap":1867},"2025-09-15",33.215,{"date":2077,"open":1256,"high":1256,"low":2078,"close":2078,"change":266,"percent_change":2079,"volume":1644,"transactions":9,"vwap":2078},"2025-09-12",33.135,-1.13,{"date":2081,"open":1961,"high":2082,"low":1961,"close":2082,"change":2083,"percent_change":2084,"volume":873,"transactions":9,"vwap":2082},"2025-09-11",33.515,0.543,1.65,{"date":2086,"open":2059,"high":2059,"low":1290,"close":2087,"change":2088,"percent_change":2089,"volume":1169,"transactions":9,"vwap":2087},"2025-09-10",32.972,-0.018,-0.05,{"date":2091,"open":2092,"high":2092,"low":1290,"close":1834,"change":2093,"percent_change":1126,"volume":1929,"transactions":9,"vwap":1834},"2025-09-09",33.24,-0.139,{"date":2095,"open":1976,"high":1976,"low":2034,"close":2096,"change":2097,"percent_change":2098,"volume":1649,"transactions":9,"vwap":2096},"2025-09-08",33.129,-0.029,-0.09,{"date":2100,"open":2101,"high":2101,"low":2033,"close":2102,"change":467,"percent_change":1687,"volume":2103,"transactions":9,"vwap":2102},"2025-09-05",33.402,33.158,4400,{"date":2105,"open":2106,"high":2107,"low":2106,"close":2107,"change":2108,"percent_change":2109,"volume":993,"transactions":9,"vwap":2107},"2025-09-04",32.69,32.998,0.366,1.12,{"date":2111,"open":2112,"high":2112,"low":1954,"close":2113,"change":2114,"percent_change":2115,"volume":1054,"transactions":9,"vwap":2113},"2025-09-03",32.75,32.632,-0.059,-0.18,{"date":2117,"open":2118,"high":2119,"low":1852,"close":2119,"change":2120,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2119},"2025-09-02",32.43,32.691,-0.131,-0.4,6200,{"date":2124,"open":1314,"high":1314,"low":1251,"close":2125,"change":1642,"percent_change":566,"volume":2126,"transactions":9,"vwap":2125},"2025-08-29",32.822,2000,{"date":2128,"open":1897,"high":1897,"low":2129,"close":2130,"change":2131,"percent_change":467,"volume":2103,"transactions":9,"vwap":2130},"2025-08-28",32.831,32.994,0.054,{"date":2133,"open":2033,"high":1826,"low":2033,"close":2034,"change":2134,"percent_change":2135,"volume":1729,"transactions":9,"vwap":2034},"2025-08-27",0.206,0.63,{"date":2137,"open":1859,"high":2138,"low":2139,"close":2139,"change":2140,"percent_change":401,"volume":2141,"transactions":9,"vwap":2139},"2025-08-26",32.818,32.734,0.104,1900,{"date":2143,"open":2112,"high":1937,"low":1235,"close":1235,"change":2144,"percent_change":2145,"volume":2067,"transactions":9,"vwap":1235},"2025-08-25",-0.282,-0.86,{"date":2147,"open":2148,"high":2149,"low":2148,"close":2150,"change":2151,"percent_change":2152,"volume":2103,"transactions":9,"vwap":2150},"2025-08-22",32.565,32.919,32.912,1.169,3.68,{"date":2154,"open":2155,"high":2156,"low":2155,"close":2156,"change":2157,"percent_change":1168,"volume":1729,"transactions":9,"vwap":2156},"2025-08-21",31.6,31.743,0.008,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2161,"change":2163,"percent_change":713,"volume":1161,"transactions":9,"vwap":2161},"2025-08-20",31.61,31.735,31.5,-0.099,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":776,"percent_change":2170,"volume":1990,"transactions":9,"vwap":2169},"2025-08-19",32.02,32.029999,31.82,31.834,-0.56,{"date":2172,"open":2173,"high":1810,"low":2173,"close":2174,"change":2175,"percent_change":1687,"volume":930,"transactions":9,"vwap":2174},"2025-08-18",31.87,32.012001,0.152,{"date":2177,"open":2178,"high":2178,"low":2179,"close":2179,"change":2180,"percent_change":2181,"volume":2067,"transactions":9,"vwap":2179},"2025-08-15",32.13,31.86,-0.261,-0.81,{"date":2183,"open":2184,"high":2178,"low":2185,"close":2186,"change":2187,"percent_change":2188,"volume":1990,"transactions":9,"vwap":2186},"2025-08-14",32.11,31.99,32.121,-0.362,-1.11,{"date":2190,"open":2191,"high":2192,"low":2166,"close":2192,"change":2193,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2192},"2025-08-13",32.091999,32.483,0.704,2.22,11800,{"date":2197,"open":2198,"high":2199,"low":2198,"close":2199,"change":2200,"percent_change":2201,"volume":1317,"transactions":9,"vwap":2199},"2025-08-12",31.446,31.779,0.859,2.78,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":1316,"percent_change":1330,"volume":2208,"transactions":9,"vwap":2207},"2025-08-11",30.99,31.02,30.83,30.92,7700,{"date":2210,"open":2207,"high":2211,"low":2212,"close":2213,"change":467,"percent_change":293,"volume":2214,"transactions":9,"vwap":2213},"2025-08-08",31.049999,30.914,31,15800,{"date":2216,"open":2217,"high":2217,"low":2218,"close":2219,"change":1437,"percent_change":1901,"volume":859,"transactions":9,"vwap":2219},"2025-08-07",31.19,30.71,30.84,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2222,"change":2225,"percent_change":2121,"volume":2067,"transactions":9,"vwap":2222},"2025-08-06",30.88,30.939,30.821,-0.123,{"date":2227,"open":2213,"high":2228,"low":2229,"close":2230,"change":2231,"percent_change":2109,"volume":1695,"transactions":9,"vwap":2230},"2025-08-05",31.007,30.886,31.0030003,0.343,{"date":2233,"open":2234,"high":2219,"low":2234,"close":2235,"change":2236,"percent_change":411,"volume":1516,"transactions":9,"vwap":2235},"2025-08-04",30.5,30.66,0.309,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2242,"change":104,"percent_change":2243,"volume":2020,"transactions":9,"vwap":2242},"2025-08-01",30.36,30.48,30.02,30.351,-1.56,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2248,"change":2249,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2248},"2025-07-31",31.11,31.163,30.831,-0.376,-1.2,5300,{"date":2253,"open":2254,"high":2160,"low":2255,"close":2256,"change":2257,"percent_change":566,"volume":1023,"transactions":9,"vwap":2256},"2025-07-30",31.52,31.040001,31.207,-0.163,{"date":2259,"open":2260,"high":2260,"low":2261,"close":2261,"change":2262,"percent_change":2170,"volume":1637,"transactions":9,"vwap":2261},"2025-07-29",31.65,31.37,-0.176,{"date":2264,"open":2265,"high":2265,"low":2266,"close":2267,"change":2268,"percent_change":44,"volume":1107,"transactions":9,"vwap":2267},"2025-07-28",31.64,31.53,31.546,-0.066,{"date":2270,"open":2271,"high":2272,"low":2271,"close":2272,"change":2273,"percent_change":992,"volume":1563,"transactions":9,"vwap":2272},"2025-07-25",31.38,31.612,0.154,{"date":2275,"open":2155,"high":2155,"low":2276,"close":2276,"change":2277,"percent_change":2278,"volume":1688,"transactions":9,"vwap":2276},"2025-07-24",31.458,-0.415,-1.3,{"date":2280,"open":2281,"high":2282,"low":2281,"close":2282,"change":2283,"percent_change":2284,"volume":778,"transactions":9,"vwap":2282},"2025-07-23",31.623,31.873,0.383,1.22,{"date":2286,"open":2287,"high":2288,"low":2287,"close":2289,"change":2290,"percent_change":2291,"volume":1169,"transactions":9,"vwap":2289},"2025-07-22",31.359,31.55,31.49,0.294,0.94,{"date":2293,"open":2266,"high":2294,"low":2295,"close":2296,"change":2297,"percent_change":2298,"volume":1093,"transactions":9,"vwap":2296},"2025-07-21",31.57,31.18,31.196,-0.154,-0.49,{"date":2300,"open":2294,"high":2294,"low":2301,"close":2302,"change":119,"percent_change":266,"volume":1644,"transactions":9,"vwap":2302},"2025-07-18",31.271,31.35,{"date":2304,"open":2305,"high":2306,"low":2305,"close":2306,"change":2307,"percent_change":2308,"volume":1015,"transactions":9,"vwap":2306},"2025-07-17",31.1,31.47,0.418,1.35,{"date":2310,"open":2311,"high":2312,"low":2311,"close":2313,"change":2314,"percent_change":2315,"volume":1060,"transactions":9,"vwap":2313},"2025-07-16",30.971,31.059999,31.052,0.232,0.75,{"date":2317,"open":2318,"high":2318,"low":2319,"close":2319,"change":586,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2319},"2025-07-15",31.45,30.82,-1.97,13500,{"date":2323,"open":2324,"high":2325,"low":2324,"close":2325,"change":1145,"percent_change":1496,"volume":2326,"transactions":9,"vwap":2325},"2025-07-14",31.25,31.44,37600,{"date":2328,"open":2329,"high":2330,"low":2296,"close":2296,"change":2331,"percent_change":1246,"volume":2126,"transactions":9,"vwap":2296},"2025-07-11",31.264,31.357,-0.334,{"date":2333,"open":1805,"high":2334,"low":1805,"close":2266,"change":2335,"percent_change":2315,"volume":2103,"transactions":9,"vwap":2266},"2025-07-10",31.68,0.234,{"date":2337,"open":2312,"high":2338,"low":2312,"close":2338,"change":2339,"percent_change":1496,"volume":2340,"transactions":9,"vwap":2338},"2025-07-09",31.296,0.241,1800,{"date":2342,"open":2343,"high":2344,"low":2343,"close":2345,"change":2346,"percent_change":576,"volume":2347,"transactions":9,"vwap":2345},"2025-07-08",30.95,31.165,31.055,0.247,20600,{"date":2349,"open":2350,"high":2217,"low":2351,"close":2352,"change":2353,"percent_change":2354,"volume":840,"transactions":9,"vwap":2352},"2025-07-07",31.13,30.685,30.808,-0.492,-1.57,{"date":2356,"open":2357,"high":2358,"low":2324,"close":2359,"change":70,"percent_change":2014,"volume":923,"transactions":9,"vwap":2359},"2025-07-03",31.27,31.311,31.3,{"date":2361,"open":2362,"high":2363,"low":2362,"close":2363,"change":2364,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2363},"2025-07-02",30.65,31.23,0.544,1.77,12700,{"date":2368,"open":2369,"high":2370,"low":2369,"close":2371,"change":2372,"percent_change":1570,"volume":2340,"transactions":9,"vwap":2371},"2025-07-01",30.33,30.887,30.686,0.337,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":2379,"percent_change":467,"volume":2380,"transactions":9,"vwap":2378},"2025-06-30",30.38,30.397,30.3,30.349,0.049,9100,{"date":2382,"open":2369,"high":2240,"low":2383,"close":2377,"change":2262,"percent_change":124,"volume":1431,"transactions":9,"vwap":2377},"2025-06-27",30.08,{"date":2385,"open":2386,"high":2387,"low":2386,"close":2387,"change":2388,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2387},"2025-06-26",30.1,30.476,0.447,1.49,8600,{"date":2392,"open":2393,"high":2393,"low":2394,"close":2394,"change":2395,"percent_change":2396,"volume":1644,"transactions":9,"vwap":2394},"2025-06-25",30.18,30.028999,0.099,0.33,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2401,"change":2402,"percent_change":2402,"volume":784,"transactions":9,"vwap":2401},"2025-06-24",30.14,30.39,29.93,0,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2401,"change":2408,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2401},"2025-06-23",29.79,29.97,29.49,0.245,0.83,24300,{"date":2412,"open":2413,"high":2413,"low":2414,"close":2415,"change":1562,"percent_change":2089,"volume":825,"transactions":9,"vwap":2415},"2025-06-20",29.92,29.58,29.685,{"date":2417,"open":2418,"high":2419,"low":2418,"close":2420,"change":2421,"percent_change":528,"volume":1023,"transactions":9,"vwap":2420},"2025-06-18",29.6,29.91,29.7,0.129,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2427,"change":2428,"percent_change":1757,"volume":880,"transactions":9,"vwap":2427},"2025-06-17",29.77,29.78,29.55,29.571,-0.291,{"date":2430,"open":2431,"high":2431,"low":2432,"close":2433,"change":2434,"percent_change":922,"volume":916,"transactions":9,"vwap":2433},"2025-06-16",29.98,29.796,29.862,0.334,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2439,"change":2440,"percent_change":2441,"volume":812,"transactions":9,"vwap":2439},"2025-06-13",29.82,29.872,29.528,-0.572,-1.9,{"date":2443,"open":2444,"high":2386,"low":2444,"close":2386,"change":1733,"percent_change":1005,"volume":1317,"transactions":9,"vwap":2386},"2025-06-12",29.99,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2449,"change":1035,"percent_change":320,"volume":908,"transactions":9,"vwap":2449},"2025-06-11",30.446,30.514,30.212,{"date":2451,"open":2452,"high":2453,"low":2452,"close":2378,"change":2454,"percent_change":992,"volume":1720,"transactions":9,"vwap":2378},"2025-06-10",30.28,30.43,0.149,{"date":2456,"open":2457,"high":2239,"low":2457,"close":2458,"change":1113,"percent_change":984,"volume":2366,"transactions":9,"vwap":2458},"2025-06-09",30.07,30.2,{"date":2460,"open":2420,"high":2461,"low":2420,"close":2406,"change":2462,"percent_change":2463,"volume":1339,"transactions":9,"vwap":2406},"2025-06-06",30.01,0.427,1.45,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":2470,"percent_change":2471,"volume":1153,"transactions":9,"vwap":2469},"2025-06-05",29.466,29.72,29.44,29.543,0.019,0.06,{"date":2473,"open":2474,"high":2474,"low":2475,"close":2475,"change":2268,"percent_change":36,"volume":946,"transactions":9,"vwap":2475},"2025-06-04",29.63,29.524,{"date":2477,"open":2478,"high":2418,"low":2479,"close":2480,"change":2481,"percent_change":2084,"volume":1339,"transactions":9,"vwap":2480},"2025-06-03",29.23,29.16,29.59,0.479,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2487,"change":2163,"percent_change":1728,"volume":2488,"transactions":9,"vwap":2487},"2025-06-02",29.09,29.113,28.78,29.111,19000,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2494,"change":2495,"percent_change":1330,"volume":1497,"transactions":9,"vwap":2494},"2025-05-30",29.058001,29.25,29.049999,29.21,-0.075,{"date":2497,"open":2498,"high":2498,"low":2499,"close":2500,"change":2501,"percent_change":728,"volume":2502,"transactions":9,"vwap":2500},"2025-05-29",29.36,29.15,29.285,0.119,7100,{"date":2504,"open":2426,"high":2426,"low":2505,"close":2505,"change":2506,"percent_change":247,"volume":1929,"transactions":9,"vwap":2505},"2025-05-28",29.166,-0.374,{"date":2508,"open":2499,"high":2509,"low":2499,"close":2509,"change":2510,"percent_change":2511,"volume":1516,"transactions":9,"vwap":2509},"2025-05-27",29.54,0.725,2.52,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2517,"change":2518,"percent_change":237,"volume":1093,"transactions":9,"vwap":2517},"2025-05-23",28.73,28.92,28.6,28.815,-0.065,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2524,"change":969,"percent_change":1085,"volume":2525,"transactions":9,"vwap":2524},"2025-05-22",28.8,28.96,28.74,28.88,13600,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2530,"change":1636,"percent_change":2531,"volume":825,"transactions":9,"vwap":2530},"2025-05-21",29.45,29.5,28.89,-2.79,{"date":2533,"open":2467,"high":2534,"low":2535,"close":2467,"change":2536,"percent_change":1529,"volume":2390,"transactions":9,"vwap":2467},"2025-05-20",29.83,29.66,-0.045,{"date":2538,"open":2535,"high":2539,"low":2540,"close":2539,"change":2541,"percent_change":2170,"volume":2141,"transactions":9,"vwap":2539},"2025-05-19",29.765,29.61,-0.168,{"date":2543,"open":2544,"high":2545,"low":2546,"close":2545,"change":2283,"percent_change":2547,"volume":812,"transactions":9,"vwap":2545},"2025-05-16",29.65,29.933,29.64,1.3,{"date":2549,"open":2550,"high":2546,"low":2551,"close":2426,"change":2552,"percent_change":2115,"volume":2553,"transactions":9,"vwap":2426},"2025-05-15",29.439,29.37,-0.053,22800,{"date":2555,"open":2418,"high":2420,"low":2414,"close":2556,"change":1611,"percent_change":331,"volume":2557,"transactions":9,"vwap":2556},"2025-05-14",29.603,36100,{"date":2559,"open":2420,"high":2560,"low":2420,"close":2561,"change":2562,"percent_change":351,"volume":1219,"transactions":9,"vwap":2561},"2025-05-13",29.9,29.819,0.156,{"date":2564,"open":2424,"high":2424,"low":2565,"close":2566,"change":2567,"percent_change":2568,"volume":1007,"transactions":9,"vwap":2566},"2025-05-12",29.47,29.663,0.973,3.39,{"date":2570,"open":2571,"high":2486,"low":2572,"close":2573,"change":831,"percent_change":1146,"volume":2347,"transactions":9,"vwap":2573},"2025-05-09",28.65,28.63,28.69,{"date":2575,"open":2576,"high":2577,"low":2576,"close":2578,"change":2579,"percent_change":2580,"volume":1107,"transactions":9,"vwap":2578},"2025-05-08",28.47,28.846,28.5,0.403,1.43,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2586,"change":2587,"percent_change":1421,"volume":2588,"transactions":9,"vwap":2586},"2025-05-07",28.201,28.27,27.97,28.097,0.095,41300,{"date":2590,"open":2591,"high":2591,"low":2592,"close":2593,"change":2594,"percent_change":2595,"volume":2596,"transactions":9,"vwap":2593},"2025-05-06",28.3,27.93,28.0020008,-0.236,-0.84,12000,{"date":2598,"open":2599,"high":2600,"low":2601,"close":2601,"change":2602,"percent_change":331,"volume":946,"transactions":9,"vwap":2601},"2025-05-05",28.25,28.43,28.238,-0.204,{"date":2604,"open":2605,"high":2606,"low":2607,"close":2608,"change":2609,"percent_change":2610,"volume":1239,"transactions":9,"vwap":2608},"2025-05-02",28.16,28.52,28.13,28.442,0.546,1.96,{"date":2612,"open":2613,"high":2614,"low":2615,"close":2616,"change":783,"percent_change":1218,"volume":1093,"transactions":9,"vwap":2616},"2025-05-01",27.77,27.94,27.67,27.896,{"date":2618,"open":2619,"high":2620,"low":175,"close":2620,"change":2621,"percent_change":2170,"volume":2622,"transactions":9,"vwap":2620},"2025-04-30",27.38,27.697,-0.156,9800,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2628,"change":1927,"percent_change":1928,"volume":1161,"transactions":9,"vwap":2628},"2025-04-29",27.66,27.91,27.656,27.853,{"date":2630,"open":2631,"high":2632,"low":2633,"close":2634,"change":2635,"percent_change":2636,"volume":2637,"transactions":9,"vwap":2634},"2025-04-28",27.76,27.9,27.445,27.85,0.243,0.88,6600,{"date":179,"open":2639,"high":2640,"low":2639,"close":2640,"change":1761,"percent_change":2641,"volume":1161,"transactions":9,"vwap":2640},27.5,27.607,0.39]