[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TLTI":3,"homepage-market-summary":28,"stock-historical-TLTI":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TLTI","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},"NEOS Enhanced Income 20+ Year Treasury Bond ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},6.6374,2.724,"Monthly",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":18,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},41.04,40.69,41.115,41.1279,-0.0879,-0.21,7200.747,48.7,8336.80345,4.4,458,{"status":29,"indices":30,"watchlist":72,"sectors":94,"benchmarks":149},"success",[31,39,45,52,58,65],{"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":22,"is_up":37,"sparkline":44,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":37,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":36,"is_up":37,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":37,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"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",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":37,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":37,"sparkline":93,"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",[95,100,105,110,115,120,125,130,135,139,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":37},"Technology","XLK",-0.3,201.39,{"name":101,"etf":102,"change":103,"price":104,"is_up":37},"Financials","XLF",-0.48,53.75,{"name":106,"etf":107,"change":108,"price":109,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":111,"etf":112,"change":113,"price":114,"is_up":37},"Consumer Cycl","XLY",-0.32,111.36,{"name":116,"etf":117,"change":118,"price":119,"is_up":37},"Consumer Staples","XLP",-0.12,81.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":37},"Energy","XLE",-0.58,63.38,{"name":126,"etf":127,"change":128,"price":129,"is_up":37},"Industrials","XLI",-2.18,167.84,{"name":131,"etf":132,"change":133,"price":134,"is_up":37},"Materials","XLB",-1.51,48.98,{"name":136,"etf":137,"change":63,"price":138,"is_up":37},"Real Estate","XLRE",40.57,{"name":140,"etf":141,"change":142,"price":143,"is_up":37},"Utilities","XLU",-0.02,41.15,{"name":145,"etf":146,"change":147,"price":148,"is_up":37},"Comm Services","XLC",-0.35,111.26,[150,155,160,165],{"ticker":151,"name":152,"price":153,"change":154,"is_up":37},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":156,"name":157,"price":158,"change":159,"is_up":37},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":161,"name":162,"price":163,"change":164,"is_up":37},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":166,"name":167,"price":168,"change":63,"is_up":37},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":178},365,1,1000,{"period_high":24,"period_low":18,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},6717,2451537.66595,-12.43,"2025-04-25",[179,182,191,200,211,222,232,243,254,265,275,285,295,306,316,326,337,348,358,367,376,384,395,405,413,423,433,442,452,462,469,479,488,498,508,518,528,539,549,559,568,579,588,596,606,616,625,632,640,649,658,668,678,685,692,702,711,717,727,736,746,755,766,774,779,787,795,802,810,818,826,834,842,848,856,862,869,876,885,889,895,903,912,919,927,933,939,946,951,957,964,970,977,983,990,995,1001,1009,1013,1022,1025,1030,1035,1041,1048,1057,1065,1074,1081,1085,1093,1099,1105,1110,1114,1121,1127,1134,1139,1146,1153,1159,1165,1173,1178,1184,1191,1196,1201,1207,1212,1219,1225,1230,1238,1244,1250,1254,1258,1267,1271,1274,1279,1283,1286,1291,1297,1303,1310,1319,1327,1333,1340,1346,1353,1360,1365,1371,1377,1384,1392,1399,1404,1411,1420,1428,1435,1441,1447,1454,1459,1464,1469,1474,1479,1485,1490,1499,1505,1511,1515,1521,1524,1531,1537,1544,1549,1558,1566,1572,1576,1579,1584,1587,1592,1599,1606,1611,1616,1620,1625,1631,1635,1638,1641,1645,1649,1655,1660,1664,1669,1675,1680,1684,1690,1696,1703,1710,1717,1725,1729,1732,1737,1741,1744,1751,1754,1760,1765,1769,1774,1777,1782,1789,1791,1796,1802,1808,1814,1821,1828,1834,1839,1845,1850,1857,1863,1870,1877,1882,1886,1890,1895,1901,1905,1910,1917,1922,1928,1934,1940,1948,1954,1961,1967,1972,1977,1982,1986,1991,1997,2001,2005,2009,2015,2020,2027,2032,2037,2042,2047,2050,2055,2060,2064,2067,2072,2077,2080,2085,2091,2096,2099,2104,2109,2112,2118,2122,2129,2135,2140,2144,2148,2150,2154,2157,2162,2167,2171,2176,2181,2187,2191,2197,2201,2206,2208,2214,2219,2223,2228,2232,2237,2241,2245,2250,2256,2259,2263,2269,2273,2277,2279,2283,2286,2289,2296,2300,2305,2308,2314,2319,2325,2329,2335,2339,2344,2351,2355,2358,2361,2366,2372,2377,2383,2386,2390,2397,2401,2407,2410,2414,2419,2423,2426],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":180,"vwap":181},109,40.9196,{"date":183,"open":184,"high":185,"low":184,"close":20,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-06",41.01,41.26,0.1378,0.34,11042.5959,111,41.187,{"date":192,"open":184,"high":17,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-05",40.795,40.9901,-0.1836,-0.45,10758.7334,159,40.9213,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-02",41.41,41.62,41.14,41.1737,-0.0563,-0.14,5240.4857,130,41.3833,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-10-01",40.94,41.29,40.75,41.23,-0.08,-0.19,17005.5339,155,41.0625,{"date":223,"open":224,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-30",41.37,41.12,41.31,-0.1653,-0.4,15960.7727,140,41.2574,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-29",41.65,41.659,41.28,41.4753,-0.1938,-0.47,19495.5444,197,41.4418,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-28",41.67,41.788,41.525,41.6691,-0.3779,-0.9,23262.8572,181,41.6341,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-25",42.055,42.06,41.7799,42.047,-0.0229,-0.05,12236.7693,161,41.9486,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":263,"vwap":274},"2026-09-24",42.5273,42.57,42.065,42.0699,-0.4701,-1.11,14194.0019,42.2844,{"date":276,"open":277,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-23",42.93,42.4515,42.54,-0.6837,-1.58,9537.2199,154,42.6683,{"date":286,"open":287,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-22",43.275,43.1,43.2237,0.0002,0,4962.7019,85,43.2172,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-21",43.18,43.27,43.105,43.2235,0.2876,0.67,13097.7759,119,43.1943,{"date":307,"open":308,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-18",43.01,42.87,42.9359,-0.2961,-0.68,6111.5662,147,42.9465,{"date":317,"open":318,"high":319,"low":320,"close":319,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-17",43.05,43.232,43.001,0.4727,1.11,18311.2839,179,43.1047,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-16",42.82,43,42.69,42.7593,0.0818,0.19,7722.1509,157,42.835,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-15",42.64,42.76,42.59,42.6775,-0.1636,-0.38,5609.5465,127,42.6665,{"date":349,"open":350,"high":351,"low":341,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-14",42.74,42.965,42.8411,0.0674,0.16,14024.2139,167,42.7739,{"date":359,"open":308,"high":308,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-11",42.77,42.7737,0.0612,0.14,2768.84549,108,42.8672,{"date":368,"open":328,"high":369,"low":339,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-10",42.92,42.7125,-0.4713,-1.09,25669.5688,257,42.7794,{"date":377,"open":378,"high":378,"low":379,"close":380,"change":381,"percent_change":272,"volume":382,"transactions":198,"vwap":383},"2026-09-09",43.445,43.04,43.1838,-0.4862,7685.7418,43.307,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-08",43.71,43.72,43.58,43.67,0.0375,0.09,16931.912,178,43.6766,{"date":396,"open":397,"high":398,"low":399,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-04",43.73,43.75,43.6325,0.0337,0.08,3417.3453,100,43.7159,{"date":406,"open":407,"high":386,"low":408,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":180,"vwap":412},"2026-09-03",43.6404,43.5988,0.1231,0.28,17294.0609,43.6451,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":293,"vwap":422},"2026-09-02",43.46,43.54,43.4199,43.4757,0.0557,0.13,4720.4636,43.4583,{"date":424,"open":425,"high":387,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-09-01",43.585,43.4,43.42,-0.28,-0.64,24533.8245,146,43.5023,{"date":434,"open":386,"high":387,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-31",43.5,43.7,-0.1181,-0.27,20279.8619,158,43.6024,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":22,"volume":449,"transactions":450,"vwap":451},"2026-08-28",43.99,44.06,43.78,43.8181,-0.0919,4085.7428,95,43.9112,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":217,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-27",43.97,44.02,43.88,43.91,-0.18,7821.7078,102,43.9668,{"date":463,"open":464,"high":455,"low":465,"close":444,"change":466,"percent_change":438,"volume":467,"transactions":450,"vwap":468},"2026-08-26",43.96,43.94,-0.1202,3938.5126,43.9804,{"date":470,"open":471,"high":472,"low":473,"close":472,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-25",43.93,44.1102,43.92,0.4402,1.01,9755.1286,121,44.0063,{"date":480,"open":481,"high":482,"low":481,"close":389,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-24",43.56,43.705,0.35,0.81,6432.8109,93,43.6302,{"date":489,"open":490,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-21",43.468,43.25,43.32,-0.1774,-0.41,5861.4852,124,43.3303,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":78,"volume":505,"transactions":506,"vwap":507},"2026-08-20",43.57,43.6,43.38,43.4974,-0.3462,27577.6398,88,43.4044,{"date":509,"open":510,"high":511,"low":436,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-19",43.81,43.89,43.8436,0.6136,1.42,3730.4127,211,43.8098,{"date":519,"open":520,"high":521,"low":520,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-18",43.03,43.24,43.23,0.17,0.39,6463.3168,148,43.1337,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-17",43.33,43.345,43.02,43.06,-0.3146,-0.73,27157.8232,227,43.2006,{"date":540,"open":541,"high":501,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-14",43.53,43.295,43.3746,-0.2404,-0.55,16471.7926,217,43.4356,{"date":550,"open":551,"high":552,"low":553,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-13",43.62,43.83,43.615,0.2434,0.56,3728.12236,98,43.6968,{"date":560,"open":561,"high":561,"low":562,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-12",43.55,43.3716,-0.3309,-0.76,15954.9768,137,43.5214,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-11",43.765,43.86,43.68,43.7025,0.0475,0.11,16626.7639,132,43.7108,{"date":580,"open":581,"high":582,"low":583,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":346,"vwap":587},"2026-08-10",43.84,43.85,43.655,-0.3252,-0.74,3595.7982,43.7298,{"date":589,"open":590,"high":590,"low":511,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":506,"vwap":595},"2026-08-07",44.03,43.9802,0.1301,0.3,5815.1678,43.9864,{"date":597,"open":598,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-06",44.04,43.815,43.8501,-0.2185,-0.5,7752.3755,106,43.9089,{"date":607,"open":608,"high":609,"low":608,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-05",44.01,44.13,44.0686,0.1286,0.29,6432.9758,193,44.0605,{"date":617,"open":456,"high":618,"low":619,"close":465,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-04",44,43.87,0.26,0.6,10296.4622,170,43.924,{"date":626,"open":446,"high":446,"low":561,"close":572,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-03",0.18,0.41,7444.7559,136,43.7002,{"date":633,"open":634,"high":634,"low":502,"close":435,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-31",43.61,-0.285,-0.65,14653.9889,173,43.4862,{"date":641,"open":642,"high":581,"low":436,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-30",43.8,43.785,-0.045,-0.1,8076.3608,163,43.8041,{"date":650,"open":651,"high":651,"low":652,"close":552,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-29",44.48,43.82,-0.6926,-1.56,7492.6619,198,44.1177,{"date":659,"open":660,"high":661,"low":660,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-28",44.33,44.53,44.5226,0.2199,0.5,2414.9592,82,44.4721,{"date":669,"open":670,"high":660,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-27",44.3,44.205,44.3027,0.239,0.54,2827.3952,174,44.2665,{"date":679,"open":618,"high":680,"low":618,"close":681,"change":682,"percent_change":333,"volume":683,"transactions":566,"vwap":684},"2026-07-24",44.19,44.0637,0.0838,4500.8148,44.1008,{"date":686,"open":618,"high":618,"low":571,"close":687,"change":688,"percent_change":228,"volume":689,"transactions":690,"vwap":691},"2026-07-23",43.9799,-0.1751,10772.0395,156,43.9176,{"date":693,"open":694,"high":695,"low":696,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-22",44.2,44.23,44.155,-0.0884,-0.2,2620.1601,105,44.2064,{"date":703,"open":704,"high":704,"low":705,"close":706,"change":707,"percent_change":438,"volume":708,"transactions":709,"vwap":710},"2026-07-21",44.31,44.14,44.2434,-0.1191,13135.7537,176,44.2153,{"date":712,"open":661,"high":661,"low":670,"close":713,"change":714,"percent_change":164,"volume":715,"transactions":638,"vwap":716},"2026-07-20",44.3625,-0.3074,8485.2791,44.3801,{"date":718,"open":719,"high":720,"low":721,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-17",44.67,44.79,44.6699,0.1848,0.42,6749.6652,216,44.7244,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":218,"volume":734,"transactions":263,"vwap":735},"2026-07-16",44.29,44.52,44.28,44.4851,-0.0847,6848.2927,44.386,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":393,"vwap":745},"2026-07-15",44.54,44.6,44.535,44.5698,-0.1602,-0.36,9983.3297,44.5699,{"date":747,"open":719,"high":748,"low":749,"close":750,"change":751,"percent_change":627,"volume":752,"transactions":753,"vwap":754},"2026-07-14",44.82,44.66,44.73,0.0799,5324.9155,151,44.7169,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":764,"vwap":765},"2026-07-13",44.74,44.83,44.63,44.6501,-0.2399,-0.53,16032.1534,199,44.7025,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":69,"volume":773,"transactions":9,"vwap":771},"2026-07-10",44.86,44.92,44.77,44.89,0.03,7400,{"date":775,"open":770,"high":769,"low":776,"close":768,"change":777,"percent_change":333,"volume":778,"transactions":9,"vwap":768},"2026-07-09",44.76,0.083,6500,{"date":780,"open":757,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-08",44.78,44.7,44.777,-0.103,-0.23,5300,{"date":788,"open":789,"high":790,"low":791,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-07",45.11,45.2,44.88,-0.435,-0.96,8900,{"date":796,"open":797,"high":797,"low":798,"close":799,"change":800,"percent_change":207,"volume":801,"transactions":9,"vwap":799},"2026-07-06",45.44,45.19,45.315,-0.062,3400,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":401,"volume":809,"transactions":9,"vwap":807},"2026-07-02",45.32,45.42,45.305,45.377,0.037,8600,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":228,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-07-01",45.35,45.47,45.3,45.34,-0.87,11100,{"date":819,"open":820,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-30",46.02,45.68,45.74,-0.485,-1.05,11000,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":620,"volume":833,"transactions":9,"vwap":831},"2026-06-29",46.17,46.26,46.11,46.225,0.12,6300,{"date":835,"open":836,"high":837,"low":836,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-26",46.0099983,46.15,46.105,0.018,0.04,10700,{"date":843,"open":844,"high":844,"low":845,"close":845,"change":846,"percent_change":840,"volume":847,"transactions":9,"vwap":845},"2026-06-25",46.3,46.087002,0.017,22900,{"date":849,"open":850,"high":851,"low":850,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-24",46.040001,46.135,46.07,0.555,1.22,4500,{"date":857,"open":858,"high":858,"low":859,"close":859,"change":860,"percent_change":401,"volume":861,"transactions":9,"vwap":859},"2026-06-23",45.58,45.515,0.035,1300,{"date":863,"open":864,"high":864,"low":865,"close":866,"change":867,"percent_change":429,"volume":868,"transactions":9,"vwap":866},"2026-06-22",45.62,45.46,45.48,-0.294,3500,{"date":870,"open":871,"high":872,"low":873,"close":873,"change":874,"percent_change":628,"volume":875,"transactions":9,"vwap":873},"2026-06-18",45.94,46.029999,45.774,0.188,7900,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-17",45.61,45.655,45.51,45.586,-0.039,-0.09,9400,{"date":886,"open":805,"high":887,"low":805,"close":887,"change":593,"percent_change":888,"volume":773,"transactions":9,"vwap":887},"2026-06-16",45.625,0.66,{"date":890,"open":891,"high":892,"low":799,"close":893,"change":894,"percent_change":333,"volume":884,"transactions":9,"vwap":893},"2026-06-15",45.4,45.43,45.325,0.085,{"date":896,"open":897,"high":898,"low":789,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-12",45.136,45.26,45.24,-0.13,-0.29,17100,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-11",44.865,45.41,44.8,45.37,0.663,1.48,5500,{"date":913,"open":914,"high":915,"low":719,"close":916,"change":917,"percent_change":918,"volume":833,"transactions":9,"vwap":916},"2026-06-10",44.84,44.99,44.707,-0.422,-0.94,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":628,"volume":926,"transactions":9,"vwap":924},"2026-06-09",45.13,45.169,44.882,45.129,0.184,8500,{"date":928,"open":929,"high":929,"low":930,"close":930,"change":931,"percent_change":98,"volume":932,"transactions":9,"vwap":930},"2026-06-08",45.215,44.945,-0.133,6200,{"date":934,"open":921,"high":935,"low":936,"close":936,"change":937,"percent_change":535,"volume":938,"transactions":9,"vwap":936},"2026-06-05",45.23,45.077999,-0.332,7800,{"date":940,"open":797,"high":941,"low":942,"close":906,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":906},"2026-06-04",45.505,45.295,0.105,0.23,28200,{"date":947,"open":790,"high":948,"low":790,"close":806,"change":218,"percent_change":949,"volume":950,"transactions":9,"vwap":806},"2026-06-03",45.33,-0.42,4200,{"date":952,"open":953,"high":953,"low":954,"close":954,"change":955,"percent_change":593,"volume":956,"transactions":9,"vwap":954},"2026-06-02",45.59,45.495,0.134,4000,{"date":958,"open":959,"high":960,"low":961,"close":960,"change":962,"percent_change":627,"volume":963,"transactions":9,"vwap":960},"2026-06-01",45.080002,45.361,45.060001,0.082,7000,{"date":965,"open":966,"high":797,"low":967,"close":967,"change":968,"percent_change":458,"volume":969,"transactions":9,"vwap":967},"2026-05-29",45.405,45.279,-0.081,14900,{"date":971,"open":972,"high":813,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-05-28",45.125,45.36,0.255,0.57,13600,{"date":978,"open":979,"high":790,"low":959,"close":980,"change":981,"percent_change":620,"volume":982,"transactions":9,"vwap":980},"2026-05-27",45.18,45.105,0.117,3600,{"date":984,"open":771,"high":985,"low":771,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-05-26",45.15,44.988,0.248,0.55,13400,{"date":991,"open":750,"high":757,"low":992,"close":757,"change":993,"percent_change":674,"volume":994,"transactions":9,"vwap":757},"2026-05-22",44.58,0.24,6700,{"date":996,"open":694,"high":661,"low":694,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-21",44.5,0.098,0.22,20600,{"date":1002,"open":1003,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-20",44.41,44.36,44.402,0.462,1.05,1600,{"date":1010,"open":618,"high":618,"low":642,"close":465,"change":1011,"percent_change":164,"volume":1012,"transactions":9,"vwap":465},"2026-05-19",-0.307,14700,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-18",44.26,44.39,44.060001,44.247,-0.033,-0.07,10200,{"date":1023,"open":1016,"high":1016,"low":680,"close":731,"change":312,"percent_change":133,"volume":1024,"transactions":9,"vwap":731},"2026-05-15",19200,{"date":1026,"open":961,"high":1027,"low":1028,"close":1028,"change":832,"percent_change":1029,"volume":809,"transactions":9,"vwap":1028},"2026-05-14",45.115,44.96,0.27,{"date":1031,"open":1032,"high":1032,"low":770,"close":914,"change":1033,"percent_change":564,"volume":1034,"transactions":9,"vwap":914},"2026-05-13",44.93,-0.345,19700,{"date":1036,"open":814,"high":814,"low":1037,"close":1038,"change":1039,"percent_change":123,"volume":1040,"transactions":9,"vwap":1038},"2026-05-12",45.155,45.185,-0.265,30800,{"date":1042,"open":858,"high":1043,"low":1044,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-11",45.665,45.45,-0.26,-0.57,11700,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-08",45.78,45.82,45.65,45.71,0.232,0.51,5100,{"date":1058,"open":1059,"high":1060,"low":797,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-07",45.755,45.79,45.478,-0.237,-0.52,9800,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-06",45.7,45.72,45.635,45.715,0.357,0.79,9100,{"date":1075,"open":899,"high":1076,"low":899,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-05",45.409,45.358,0.233,0.52,14400,{"date":1082,"open":812,"high":812,"low":1083,"close":972,"change":901,"percent_change":429,"volume":1084,"transactions":9,"vwap":972},"2026-05-04",45.049999,6000,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":674,"volume":1092,"transactions":9,"vwap":1090},"2026-05-01",45.39,45.64,45.365,45.415,0.245,2400,{"date":1094,"open":1095,"high":1087,"low":1096,"close":1096,"change":1097,"percent_change":113,"volume":1098,"transactions":9,"vwap":1096},"2026-04-30",45.38,45.17,-0.147,10000,{"date":1100,"open":1087,"high":1087,"low":942,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-04-29",45.317,-0.327,-0.72,6400,{"date":1106,"open":858,"high":1107,"low":1044,"close":1107,"change":1108,"percent_change":840,"volume":1109,"transactions":9,"vwap":1107},"2026-04-28",45.644,0.019,3800,{"date":1111,"open":1053,"high":822,"low":1112,"close":887,"change":1113,"percent_change":344,"volume":868,"transactions":9,"vwap":887},"2026-04-27",45.6,-0.172,{"date":1115,"open":1116,"high":1117,"low":1116,"close":1118,"change":1119,"percent_change":363,"volume":1120,"transactions":9,"vwap":1118},"2026-04-24",45.664,45.81,45.797,0.062,4600,{"date":1122,"open":1117,"high":1123,"low":749,"close":1124,"change":1125,"percent_change":207,"volume":1126,"transactions":9,"vwap":1124},"2026-04-23",45.91,45.735,-0.065,12300,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1131,"change":1132,"percent_change":354,"volume":1133,"transactions":9,"vwap":1131},"2026-04-22",45.96,45.97,45.8,0.073,2500,{"date":1135,"open":1136,"high":1136,"low":1067,"close":1137,"change":1138,"percent_change":228,"volume":1021,"transactions":9,"vwap":1137},"2026-04-21",45.955,45.727,-0.183,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1123,"change":1144,"percent_change":1145,"volume":1120,"transactions":9,"vwap":1123},"2026-04-20",45.95,46,45.84,-0.015,-0.03,{"date":1147,"open":1123,"high":1148,"low":1051,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-04-17",46.014999,45.925,0.355,0.78,15200,{"date":1154,"open":1155,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":545,"volume":1021,"transactions":9,"vwap":1157},"2026-04-16",45.85,45.52,45.57,-0.254,{"date":1160,"open":1123,"high":1123,"low":1050,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-04-15",45.824,-0.424,-0.92,3000,{"date":1166,"open":1167,"high":1168,"low":1167,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-04-14",45.995,46.25,46.248,0.221,0.48,6100,{"date":1174,"open":1117,"high":1175,"low":1050,"close":1175,"change":1176,"percent_change":524,"volume":1177,"transactions":9,"vwap":1175},"2026-04-13",46.027,0.181,13100,{"date":1179,"open":1180,"high":1123,"low":1060,"close":1181,"change":1182,"percent_change":22,"volume":1183,"transactions":9,"vwap":1181},"2026-04-10",45.9,45.846,-0.098,4400,{"date":1185,"open":820,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":218,"volume":1190,"transactions":9,"vwap":1188},"2026-04-09",46.13,45.88,45.944,-0.086,3200,{"date":1192,"open":1193,"high":1193,"low":1187,"close":872,"change":1194,"percent_change":483,"volume":1195,"transactions":9,"vwap":872},"2026-04-08",46.31,0.162,11800,{"date":1197,"open":822,"high":1123,"low":1198,"close":1199,"change":1200,"percent_change":207,"volume":1183,"transactions":9,"vwap":1199},"2026-04-07",45.56,45.868,-0.063,{"date":1202,"open":1155,"high":1129,"low":1203,"close":1204,"change":1205,"percent_change":772,"volume":1206,"transactions":9,"vwap":1204},"2026-04-06",45.77,45.931,0.012,10900,{"date":1208,"open":1067,"high":1141,"low":1067,"close":1209,"change":1210,"percent_change":988,"volume":1211,"transactions":9,"vwap":1209},"2026-04-02",45.919,0.252,4100,{"date":1213,"open":1050,"high":1214,"low":1215,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-04-01",45.86,45.667,-0.157,-0.34,7700,{"date":1220,"open":1221,"high":1143,"low":1088,"close":1161,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1161},"2026-03-31",45.76,0.199,0.44,1900,{"date":1226,"open":1198,"high":822,"low":1198,"close":887,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":887},"2026-03-30",0.584,1.3,10500,{"date":1231,"open":921,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-03-27",45.245,45.02,45.041,-0.319,-0.7,8200,{"date":1239,"open":1240,"high":1052,"low":973,"close":973,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":973},"2026-03-26",45.49,-0.39,-0.85,2700,{"date":1245,"open":1068,"high":1246,"low":1247,"close":1246,"change":1223,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-03-25",45.75,45.67,0.97,2200,{"date":1251,"open":979,"high":906,"low":1252,"close":1253,"change":218,"percent_change":949,"volume":786,"transactions":9,"vwap":1253},"2026-03-24",45.09,45.31,{"date":1255,"open":906,"high":1068,"low":1095,"close":1256,"change":187,"percent_change":1257,"volume":809,"transactions":9,"vwap":1256},"2026-03-23",45.5,0.75,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-03-20",45.705,45.73,45.14,45.16,-0.88,-1.91,26200,{"date":1268,"open":1131,"high":1269,"low":1060,"close":850,"change":612,"percent_change":1270,"volume":1211,"transactions":9,"vwap":850},"2026-03-19",46.16,0.63,{"date":1272,"open":1130,"high":1273,"low":1246,"close":1246,"change":98,"percent_change":636,"volume":1084,"transactions":9,"vwap":1246},"2026-03-18",46.049999,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1273,"change":333,"percent_change":628,"volume":1021,"transactions":9,"vwap":1273},"2026-03-17",45.99,46.056999,45.98,{"date":1280,"open":1155,"high":1130,"low":1131,"close":1214,"change":524,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1214},"2026-03-16",0.86,5800,{"date":1284,"open":1050,"high":1051,"low":1044,"close":813,"change":785,"percent_change":602,"volume":1285,"transactions":9,"vwap":813},"2026-03-13",5200,{"date":1287,"open":1067,"high":1143,"low":1288,"close":1067,"change":1289,"percent_change":494,"volume":1290,"transactions":9,"vwap":1067},"2026-03-12",45.695,-0.189,21000,{"date":1292,"open":1293,"high":1293,"low":1155,"close":1294,"change":1295,"percent_change":1296,"volume":1152,"transactions":9,"vwap":1294},"2026-03-11",46.18,45.889,-0.741,-1.59,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1301,"change":103,"percent_change":1302,"volume":786,"transactions":9,"vwap":1301},"2026-03-10",46.85,47,46.63,-1.02,{"date":1304,"open":1305,"high":1306,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-03-09",46.55,47.11,0.345,0.74,13200,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-03-06",46.66,46.922,46.44,46.765,-0.156,-0.33,20000,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1317,"volume":1326,"transactions":9,"vwap":1324},"2026-03-05",46.855,46.96,46.8,46.921,-0.155,4900,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1331,"change":1332,"percent_change":154,"volume":1183,"transactions":9,"vwap":1331},"2026-03-04",47.099998,47.18,47.076,-0.114,{"date":1334,"open":1335,"high":1336,"low":1335,"close":1337,"change":1020,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1337},"2026-03-03",46.895,47.25,47.19,-0.15,11200,{"date":1341,"open":1342,"high":1342,"low":1343,"close":1344,"change":602,"percent_change":824,"volume":1345,"transactions":9,"vwap":1344},"2026-03-02",47.51,47.24,47.26,14100,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1349,"change":1351,"percent_change":555,"volume":1352,"transactions":9,"vwap":1349},"2026-02-27",47.69,47.76,47.66,0.265,11500,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":628,"volume":1243,"transactions":9,"vwap":1358},"2026-02-26",47.395,47.499,47.39,47.495,0.195,{"date":1361,"open":1344,"high":1362,"low":1344,"close":1363,"change":1364,"percent_change":363,"volume":855,"transactions":9,"vwap":1363},"2026-02-25",47.4,47.3,0.066,{"date":1366,"open":1330,"high":1367,"low":1330,"close":1368,"change":1369,"percent_change":420,"volume":1370,"transactions":9,"vwap":1368},"2026-02-24",47.318,47.234,0.06,2900,{"date":1372,"open":1373,"high":1363,"low":1373,"close":1374,"change":1375,"percent_change":993,"volume":1376,"transactions":9,"vwap":1374},"2026-02-23",47.060001,47.174,0.114,16100,{"date":1378,"open":1329,"high":1379,"low":1380,"close":1373,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1373},"2026-02-20",47.16,46.81,0.01,0.02,19900,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":217,"volume":1391,"transactions":9,"vwap":1389},"2026-02-19",47.02,47.106,47.0099983,47.049999,-0.04,10600,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":1338,"percent_change":113,"volume":1398,"transactions":9,"vwap":1397},"2026-02-18",47.12,47.22,47.040001,47.09,6900,{"date":1400,"open":1401,"high":1336,"low":1379,"close":1343,"change":1402,"percent_change":612,"volume":1403,"transactions":9,"vwap":1343},"2026-02-17",47.2,0.137,16900,{"date":1405,"open":1389,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":674,"volume":1410,"transactions":9,"vwap":1408},"2026-02-13",47.21,47.019001,47.103,0.251,9600,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-02-12",46.38,46.92,46.37,46.852,0.632,1.37,6600,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":1410,"transactions":9,"vwap":1425},"2026-02-11",46.235,46.47,46.19,46.22,-0.481,-1.03,{"date":1429,"open":1430,"high":1431,"low":1430,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-02-10",46.5,46.701,0.471,1.02,12500,{"date":1436,"open":1141,"high":1437,"low":1438,"close":1437,"change":1439,"percent_change":1440,"volume":1229,"transactions":9,"vwap":1437},"2026-02-09",46.23,45.922,0.046,0.1,{"date":1442,"open":830,"high":1443,"low":1444,"close":1443,"change":1445,"percent_change":333,"volume":1446,"transactions":9,"vwap":1443},"2026-02-06",46.184,46.047001,0.086,4800,{"date":1448,"open":1449,"high":837,"low":1060,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-02-05",45.83,46.098,0.413,0.9,5900,{"date":1455,"open":1050,"high":1050,"low":1456,"close":1457,"change":1458,"percent_change":785,"volume":1120,"transactions":9,"vwap":1457},"2026-02-04",45.63,45.685,-0.105,{"date":1460,"open":1461,"high":1060,"low":1067,"close":1060,"change":1462,"percent_change":363,"volume":1463,"transactions":9,"vwap":1060},"2026-02-03",45.712,0.064,2800,{"date":1465,"open":1278,"high":1278,"low":1466,"close":1466,"change":1467,"percent_change":743,"volume":1468,"transactions":9,"vwap":1466},"2026-02-02",45.726,-0.166,4300,{"date":1470,"open":1141,"high":1278,"low":1471,"close":1471,"change":1472,"percent_change":228,"volume":1473,"transactions":9,"vwap":1471},"2026-01-30",45.892,-0.184,1500,{"date":1475,"open":1449,"high":1186,"low":1449,"close":1476,"change":1477,"percent_change":1478,"volume":1243,"transactions":9,"vwap":1476},"2026-01-29",46.076,0.023,0.05,{"date":1480,"open":1142,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":22,"volume":1056,"transactions":9,"vwap":1483},"2026-01-28",46.099998,45.939,46.053001,-0.097,{"date":1486,"open":1193,"high":1487,"low":837,"close":837,"change":1488,"percent_change":50,"volume":1489,"transactions":9,"vwap":837},"2026-01-27",46.35,-0.305,20200,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-01-26",46.46,46.53,46.41,46.455,0.187,0.4,9700,{"date":1500,"open":1501,"high":1502,"low":820,"close":1502,"change":1503,"percent_change":1504,"volume":963,"transactions":9,"vwap":1502},"2026-01-23",46.2,46.268,0.171,0.37,{"date":1506,"open":1507,"high":1269,"low":1507,"close":1508,"change":1509,"percent_change":723,"volume":1510,"transactions":9,"vwap":1508},"2026-01-22",45.891,46.097,0.192,8100,{"date":1512,"open":1112,"high":1482,"low":1112,"close":1513,"change":1150,"percent_change":1151,"volume":1514,"transactions":9,"vwap":1513},"2026-01-21",45.905,3100,{"date":1516,"open":1517,"high":1050,"low":865,"close":1518,"change":429,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1518},"2026-01-20",45.54,45.55,-1.39,17700,{"date":1522,"open":1193,"high":1523,"low":1269,"close":1424,"change":36,"percent_change":239,"volume":801,"transactions":9,"vwap":1424},"2026-01-16",46.4,{"date":1525,"open":1526,"high":1526,"low":1527,"close":1494,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1494},"2026-01-15",46.569,46.381,-0.003,-0.01,9000,{"date":1532,"open":1533,"high":1314,"low":1534,"close":1535,"change":1536,"percent_change":1369,"volume":932,"transactions":9,"vwap":1535},"2026-01-14",46.28,46.24,46.413,0.029,{"date":1538,"open":1487,"high":1539,"low":1540,"close":1541,"change":1542,"percent_change":1440,"volume":1543,"transactions":9,"vwap":1541},"2026-01-13",46.426,46.21,46.384,0.045,12200,{"date":1545,"open":829,"high":1314,"low":1293,"close":1546,"change":1547,"percent_change":901,"volume":1548,"transactions":9,"vwap":1546},"2026-01-12",46.339,-0.137,16300,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1554},"2026-01-09",46.09,46.48,46.075001,46.476,0.323,0.7,12900,{"date":1559,"open":1560,"high":1561,"low":1560,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2026-01-08",46.139,46.315,46.153,-0.225,-0.49,11400,{"date":1567,"open":831,"high":1568,"low":831,"close":1569,"change":1570,"percent_change":1571,"volume":1092,"transactions":9,"vwap":1569},"2026-01-07",46.42,46.378,0.226,0.49,{"date":1573,"open":1574,"high":1575,"low":1167,"close":1575,"change":1020,"percent_change":1338,"volume":1104,"transactions":9,"vwap":1575},"2026-01-06",46.080002,46.152,{"date":1577,"open":1481,"high":1578,"low":1553,"close":1578,"change":925,"percent_change":1497,"volume":1190,"transactions":9,"vwap":1578},"2026-01-05",46.222,{"date":1580,"open":1269,"high":1293,"low":1141,"close":1581,"change":1582,"percent_change":1020,"volume":1583,"transactions":9,"vwap":1581},"2026-01-02",46.037998,-0.032,9900,{"date":1585,"open":1523,"high":1494,"low":852,"close":852,"change":228,"percent_change":1586,"volume":875,"transactions":9,"vwap":852},"2025-12-31",-0.86,{"date":1588,"open":1589,"high":1590,"low":1589,"close":1423,"change":1591,"percent_change":217,"volume":1453,"transactions":9,"vwap":1423},"2025-12-30",46.327,46.49,-0.035,{"date":1593,"open":1594,"high":1595,"low":1568,"close":1595,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1595},"2025-12-29",46.435,46.505,0.149,0.32,8700,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":1217,"volume":1468,"transactions":9,"vwap":1604},"2025-12-26",46.52,46.57,46.334,46.356,-0.16,{"date":1607,"open":1415,"high":1608,"low":1609,"close":1608,"change":1610,"percent_change":772,"volume":861,"transactions":9,"vwap":1608},"2025-12-24",46.516,46.362,0.016,{"date":1612,"open":1613,"high":1614,"low":1613,"close":1430,"change":363,"percent_change":593,"volume":1615,"transactions":9,"vwap":1430},"2025-12-23",46.27,46.51,3700,{"date":1617,"open":1523,"high":1492,"low":1618,"close":1618,"change":1619,"percent_change":438,"volume":1190,"transactions":9,"vwap":1618},"2025-12-22",46.36,-0.125,{"date":1621,"open":1493,"high":1622,"low":1623,"close":1624,"change":1605,"percent_change":1217,"volume":1370,"transactions":9,"vwap":1624},"2025-12-19",46.56,46.45,46.485,{"date":1626,"open":1627,"high":1628,"low":1305,"close":1629,"change":1630,"percent_change":1079,"volume":1109,"transactions":9,"vwap":1629},"2025-12-18",46.67,46.7,46.645,0.241,{"date":1632,"open":1487,"high":1590,"low":1437,"close":1633,"change":1634,"percent_change":785,"volume":932,"transactions":9,"vwap":1633},"2025-12-17",46.404,-0.106,{"date":1636,"open":1487,"high":1614,"low":1637,"close":1614,"change":993,"percent_change":1079,"volume":932,"transactions":9,"vwap":1614},"2025-12-16",46.33,{"date":1639,"open":1314,"high":1314,"low":1168,"close":1613,"change":1478,"percent_change":575,"volume":1640,"transactions":9,"vwap":1613},"2025-12-15",5700,{"date":1642,"open":1643,"high":1643,"low":1269,"close":1425,"change":792,"percent_change":1644,"volume":976,"transactions":9,"vwap":1425},"2025-12-12",46.29,-0.93,{"date":1646,"open":1647,"high":1647,"low":1648,"close":1648,"change":1200,"percent_change":900,"volume":1109,"transactions":9,"vwap":1648},"2025-12-11",46.9,46.655,{"date":1650,"open":1651,"high":1652,"low":1651,"close":1653,"change":1654,"percent_change":723,"volume":1224,"transactions":9,"vwap":1653},"2025-12-10",46.61,46.75,46.718,0.197,{"date":1656,"open":1657,"high":1657,"low":1552,"close":1658,"change":1659,"percent_change":1369,"volume":1468,"transactions":9,"vwap":1658},"2025-12-09",46.665,46.521,0.026,{"date":1661,"open":1552,"high":1662,"low":1663,"close":1662,"change":1605,"percent_change":1217,"volume":982,"transactions":9,"vwap":1662},"2025-12-08",46.495,46.355,{"date":1665,"open":1666,"high":1380,"low":1667,"close":1648,"change":1668,"percent_change":147,"volume":1237,"transactions":9,"vwap":1648},"2025-12-05",46.79,46.607,-0.165,{"date":1670,"open":1671,"high":1671,"low":1672,"close":1673,"change":1317,"percent_change":1236,"volume":1674,"transactions":9,"vwap":1673},"2025-12-04",46.929,46.809,46.82,5400,{"date":1676,"open":1389,"high":1677,"low":1678,"close":1677,"change":333,"percent_change":1497,"volume":1679,"transactions":9,"vwap":1677},"2025-12-03",47.15,46.98,1700,{"date":1681,"open":1682,"high":1322,"low":1683,"close":1322,"change":1382,"percent_change":840,"volume":1249,"transactions":9,"vwap":1322},"2025-12-02",46.805,46.742,{"date":1685,"open":1329,"high":1329,"low":1686,"close":1687,"change":1688,"percent_change":1689,"volume":1104,"transactions":9,"vwap":1687},"2025-12-01",46.924,46.94,-0.551,-1.16,{"date":1691,"open":1692,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":98,"volume":801,"transactions":9,"vwap":1694},"2025-11-28",47.555,47.35,47.491,-0.145,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1699,"change":1701,"percent_change":1702,"volume":1133,"transactions":9,"vwap":1699},"2025-11-26",47.634,47.636,47.58,-0.079,-0.17,{"date":1704,"open":1349,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":593,"volume":1709,"transactions":9,"vwap":1707},"2025-11-25",47.845,47.71,47.715,0.145,2100,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":1716,"percent_change":1270,"volume":1211,"transactions":9,"vwap":1715},"2025-11-24",47.53,47.62,47.485,47.57,0.296,{"date":1718,"open":1719,"high":1719,"low":1720,"close":1721,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1721},"2025-11-21",47.289,47.23,47.274,0.119,0.25,5600,{"date":1726,"open":1396,"high":1344,"low":1396,"close":1727,"change":1728,"percent_change":612,"volume":1190,"transactions":9,"vwap":1727},"2025-11-20",47.155,0.136,{"date":1730,"open":1727,"high":1727,"low":1388,"close":1407,"change":1731,"percent_change":1390,"volume":1008,"transactions":9,"vwap":1407},"2025-11-19",-0.018,{"date":1733,"open":1734,"high":1734,"low":1735,"close":1736,"change":882,"percent_change":217,"volume":932,"transactions":9,"vwap":1736},"2025-11-18",47.175,46.99,47.036999,{"date":1738,"open":1739,"high":1740,"low":1386,"close":1331,"change":1659,"percent_change":1369,"volume":994,"transactions":9,"vwap":1331},"2025-11-17",47.080002,47.189,{"date":1742,"open":1363,"high":1363,"low":1389,"close":1389,"change":1743,"percent_change":239,"volume":1463,"transactions":9,"vwap":1389},"2025-11-14",-0.221,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1748,"change":1749,"percent_change":1750,"volume":778,"transactions":9,"vwap":1748},"2025-11-13",47.46,47.54,47.271,-0.37,-0.78,{"date":1752,"open":1342,"high":1707,"low":1342,"close":1753,"change":1119,"percent_change":420,"volume":1615,"transactions":9,"vwap":1753},"2025-11-12",47.641,{"date":1755,"open":1715,"high":1756,"low":1757,"close":1758,"change":1759,"percent_change":1079,"volume":994,"transactions":9,"vwap":1758},"2025-11-11",47.73,47.55,47.579,0.244,{"date":1761,"open":1693,"high":1362,"low":1762,"close":1763,"change":1764,"percent_change":1381,"volume":1514,"transactions":9,"vwap":1763},"2025-11-10",47.266,47.335,0.005,{"date":1766,"open":1379,"high":1767,"low":1379,"close":1768,"change":1458,"percent_change":36,"volume":1463,"transactions":9,"vwap":1768},"2025-11-07",47.45,47.33,{"date":1770,"open":1693,"high":1767,"low":1693,"close":1771,"change":1772,"percent_change":1773,"volume":1224,"transactions":9,"vwap":1771},"2025-11-06",47.435,0.395,0.84,{"date":1775,"open":1767,"high":1767,"low":1396,"close":1396,"change":1776,"percent_change":1302,"volume":172,"transactions":9,"vwap":1396},"2025-11-05",-0.484,{"date":1778,"open":1692,"high":1779,"low":1342,"close":1780,"change":1781,"percent_change":993,"volume":1211,"transactions":9,"vwap":1780},"2025-11-04",47.56,47.524,0.112,{"date":1783,"open":1784,"high":1785,"low":1784,"close":1786,"change":1787,"percent_change":901,"volume":1788,"transactions":9,"vwap":1786},"2025-11-03",47.349,47.42,47.412,-0.138,3900,{"date":1790,"open":1713,"high":1713,"low":1694,"close":1757,"change":1467,"percent_change":147,"volume":1583,"transactions":9,"vwap":1757},"2025-10-31",{"date":1792,"open":1713,"high":1793,"low":1713,"close":1794,"change":1795,"percent_change":239,"volume":1788,"transactions":9,"vwap":1794},"2025-10-30",47.8,47.716,-0.223,{"date":1797,"open":1798,"high":1798,"low":1799,"close":1799,"change":1800,"percent_change":1801,"volume":1243,"transactions":9,"vwap":1799},"2025-10-29",48.37,47.939,-0.479,-0.99,{"date":1803,"open":1804,"high":1805,"low":1804,"close":1806,"change":1807,"percent_change":1029,"volume":926,"transactions":9,"vwap":1806},"2025-10-28",48.325,48.47,48.418,0.131,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1811,"change":1813,"percent_change":1504,"volume":1120,"transactions":9,"vwap":1811},"2025-10-27",48.080002,48.287,47.98,0.176,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":1820,"percent_change":391,"volume":1468,"transactions":9,"vwap":1819},"2025-10-24",48.16,48.19,48,48.111,0.043,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":1827,"percent_change":585,"volume":825,"transactions":9,"vwap":1826},"2025-10-23",48.21,48.25,47.95,48.068001,-0.359,{"date":1829,"open":1830,"high":1805,"low":1831,"close":1832,"change":1833,"percent_change":1564,"volume":950,"transactions":9,"vwap":1832},"2025-10-22",48.41,48.302,48.427,-0.238,{"date":1835,"open":1836,"high":24,"low":1836,"close":1837,"change":1838,"percent_change":988,"volume":1446,"transactions":9,"vwap":1837},"2025-10-21",48.65,48.665,0.268,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1842,"change":1844,"percent_change":1497,"volume":1249,"transactions":9,"vwap":1842},"2025-10-20",48.35,48.397,48.336,0.194,{"date":1846,"open":1823,"high":1823,"low":1847,"close":1848,"change":1591,"percent_change":1020,"volume":1849,"transactions":9,"vwap":1848},"2025-10-17",48.09,48.203,7600,{"date":1851,"open":1852,"high":1853,"low":1852,"close":1854,"change":1855,"percent_change":1856,"volume":1446,"transactions":9,"vwap":1854},"2025-10-16",47.85,48.27,48.238,0.341,0.71,{"date":1858,"open":1859,"high":1816,"low":1860,"close":1861,"change":1862,"percent_change":207,"volume":1598,"transactions":9,"vwap":1861},"2025-10-15",48.121,47.815,47.897,-0.066,{"date":1864,"open":1865,"high":1866,"low":1865,"close":1866,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1866},"2025-10-14",47.751,47.963,0.174,0.36,800,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1873,"change":1875,"percent_change":291,"volume":1876,"transactions":9,"vwap":1873},"2025-10-13",47.61,47.789,47.556,0.002,1800,{"date":1878,"open":1712,"high":1879,"low":1712,"close":1879,"change":1880,"percent_change":1418,"volume":1881,"transactions":9,"vwap":1879},"2025-10-10",47.787,0.647,2000,{"date":1883,"open":1337,"high":1337,"low":1884,"close":1885,"change":1144,"percent_change":1145,"volume":861,"transactions":9,"vwap":1885},"2025-10-09",47.134,47.14,{"date":1887,"open":1888,"high":1768,"low":1727,"close":1727,"change":1889,"percent_change":391,"volume":855,"transactions":9,"vwap":1727},"2025-10-08",47.328,0.044,{"date":1891,"open":1389,"high":1337,"low":1892,"close":1893,"change":1630,"percent_change":1055,"volume":1894,"transactions":9,"vwap":1893},"2025-10-07",47.037998,47.111,2300,{"date":1896,"open":1389,"high":1389,"low":1897,"close":1898,"change":1899,"percent_change":1900,"volume":809,"transactions":9,"vwap":1898},"2025-10-06",46.86,46.87,-0.315,-0.67,{"date":1902,"open":1712,"high":1712,"low":1903,"close":1903,"change":1904,"percent_change":1045,"volume":1092,"transactions":9,"vwap":1903},"2025-10-03",47.185,-0.122,{"date":1906,"open":1907,"high":1908,"low":1907,"close":1909,"change":1728,"percent_change":612,"volume":1120,"transactions":9,"vwap":1909},"2025-10-02",47.17,47.379,47.307,{"date":1911,"open":1912,"high":1913,"low":1394,"close":1914,"change":1915,"percent_change":620,"volume":1916,"transactions":9,"vwap":1914},"2025-10-01",47.27,47.34,47.171,0.124,6800,{"date":1918,"open":1401,"high":1336,"low":1919,"close":1919,"change":1920,"percent_change":428,"volume":1921,"transactions":9,"vwap":1919},"2025-09-30",47.047001,-0.131,4700,{"date":1923,"open":1924,"high":1925,"low":1924,"close":1926,"change":1927,"percent_change":1151,"volume":1881,"transactions":9,"vwap":1926},"2025-09-29",47.098,47.224,47.178,0.366,{"date":1929,"open":1647,"high":1647,"low":1930,"close":1931,"change":1932,"percent_change":1933,"volume":1881,"transactions":9,"vwap":1931},"2025-09-26",46.789,46.812,-0.052,-0.11,{"date":1935,"open":1936,"high":1937,"low":1936,"close":1937,"change":1938,"percent_change":772,"volume":1939,"transactions":9,"vwap":1937},"2025-09-25",46.848,46.864,0.015,500,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":1946,"percent_change":1264,"volume":1947,"transactions":9,"vwap":1945},"2025-09-24",46.898,46.95,46.84,46.849,-0.417,10100,{"date":1949,"open":1950,"high":1762,"low":1950,"close":1762,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1762},"2025-09-23",47.041,0.292,0.62,200,{"date":1955,"open":1389,"high":1956,"low":1957,"close":1958,"change":1959,"percent_change":1960,"volume":1249,"transactions":9,"vwap":1958},"2025-09-22",47.073002,46.951,46.974,-0.206,-0.44,{"date":1962,"open":1963,"high":1964,"low":1388,"close":1330,"change":1965,"percent_change":1966,"volume":1224,"transactions":9,"vwap":1330},"2025-09-19",47.13,47.181,-0.027,-0.06,{"date":1968,"open":1969,"high":1970,"low":1969,"close":1971,"change":239,"percent_change":1801,"volume":801,"transactions":9,"vwap":1971},"2025-09-18",47.159,47.32,47.207,{"date":1973,"open":1974,"high":1825,"low":1975,"close":1975,"change":1976,"percent_change":785,"volume":1084,"transactions":9,"vwap":1975},"2025-09-17",47.94,47.677,-0.111,{"date":1978,"open":1979,"high":1979,"low":1756,"close":1980,"change":1981,"percent_change":944,"volume":1224,"transactions":9,"vwap":1980},"2025-09-16",47.87,47.788,0.108,{"date":1983,"open":1350,"high":1984,"low":1350,"close":1985,"change":1445,"percent_change":627,"volume":1092,"transactions":9,"vwap":1985},"2025-09-15",47.826,47.68,{"date":1987,"open":1988,"high":1989,"low":1988,"close":1989,"change":1990,"percent_change":1217,"volume":1190,"transactions":9,"vwap":1989},"2025-09-12",47.429,47.594,-0.162,{"date":1992,"open":1993,"high":1994,"low":1985,"close":1995,"change":1996,"percent_change":1079,"volume":1679,"transactions":9,"vwap":1995},"2025-09-11",47.74,47.82,47.756,0.246,{"date":1998,"open":1350,"high":1350,"low":1999,"close":1342,"change":2000,"percent_change":555,"volume":1109,"transactions":9,"vwap":1342},"2025-09-10",47.351,0.266,{"date":2002,"open":1336,"high":1912,"low":1379,"close":2003,"change":2004,"percent_change":762,"volume":1183,"transactions":9,"vwap":2003},"2025-09-09",47.244,-0.253,{"date":2006,"open":1363,"high":1342,"low":1395,"close":2007,"change":2008,"percent_change":1228,"volume":1249,"transactions":9,"vwap":2007},"2025-09-08",47.497,0.609,{"date":2010,"open":2011,"high":1414,"low":2011,"close":2012,"change":2013,"percent_change":2014,"volume":1446,"transactions":9,"vwap":2012},"2025-09-05",46.721,46.888,0.722,1.56,{"date":2016,"open":1130,"high":2017,"low":1123,"close":2017,"change":2018,"percent_change":1556,"volume":2019,"transactions":9,"vwap":2017},"2025-09-04",46.166,0.319,2600,{"date":2021,"open":1518,"high":2022,"low":813,"close":2023,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2023},"2025-09-03",45.92,45.847,0.496,1.09,12400,{"date":2028,"open":1253,"high":892,"low":2029,"close":2030,"change":2031,"percent_change":1163,"volume":2019,"transactions":9,"vwap":2030},"2025-09-02",45.309,45.351,-0.419,{"date":2033,"open":2034,"high":2034,"low":1221,"close":1203,"change":2035,"percent_change":2036,"volume":1679,"transactions":9,"vwap":1203},"2025-08-29",45.795,-0.233,-0.51,{"date":2038,"open":1142,"high":820,"low":2039,"close":2040,"change":2041,"percent_change":1270,"volume":1249,"transactions":9,"vwap":2040},"2025-08-28",45.945,46.0029984,0.289,{"date":2043,"open":2044,"high":2045,"low":2044,"close":2045,"change":2046,"percent_change":118,"volume":1463,"transactions":9,"vwap":2045},"2025-08-27",45.421,45.714,-0.056,{"date":2048,"open":2049,"high":1203,"low":2049,"close":1203,"change":1932,"percent_change":1933,"volume":1869,"transactions":9,"vwap":1203},"2025-08-26",45.538,{"date":2051,"open":2052,"high":1129,"low":2053,"close":2054,"change":645,"percent_change":36,"volume":1370,"transactions":9,"vwap":2054},"2025-08-25",45.769,45.738,45.822,{"date":2056,"open":2057,"high":2058,"low":2057,"close":1438,"change":2059,"percent_change":1556,"volume":1788,"transactions":9,"vwap":1438},"2025-08-22",45.782,46.035,0.317,{"date":2061,"open":1518,"high":1067,"low":1256,"close":2062,"change":2063,"percent_change":196,"volume":1326,"transactions":9,"vwap":2062},"2025-08-21",45.605,-0.205,{"date":2065,"open":1050,"high":1117,"low":1050,"close":1117,"change":2066,"percent_change":113,"volume":1869,"transactions":9,"vwap":1117},"2025-08-20",-0.149,{"date":2068,"open":1214,"high":2069,"low":1214,"close":2070,"change":1630,"percent_change":2071,"volume":1190,"transactions":9,"vwap":2070},"2025-08-19",45.966,45.959,0.53,{"date":2073,"open":2074,"high":1449,"low":878,"close":2075,"change":2076,"percent_change":458,"volume":1674,"transactions":9,"vwap":2075},"2025-08-18",45.819,45.718,-0.082,{"date":2078,"open":1276,"high":1276,"low":1131,"close":1131,"change":1033,"percent_change":2079,"volume":1133,"transactions":9,"vwap":1131},"2025-08-15",-0.75,{"date":2081,"open":1413,"high":1413,"low":2082,"close":2083,"change":2084,"percent_change":535,"volume":1092,"transactions":9,"vwap":2083},"2025-08-14",46.144,46.145,-0.337,{"date":2086,"open":2087,"high":2087,"low":1314,"close":2088,"change":1504,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2088},"2025-08-13",46.54,46.482,0.8,1200,{"date":2092,"open":2093,"high":2094,"low":1136,"close":2094,"change":2095,"percent_change":239,"volume":1285,"transactions":9,"vwap":2094},"2025-08-12",45.981,46.112,-0.217,{"date":2097,"open":1568,"high":1623,"low":2098,"close":2098,"change":1820,"percent_change":391,"volume":1249,"transactions":9,"vwap":2098},"2025-08-11",46.329,{"date":2100,"open":1637,"high":1637,"low":1613,"close":2101,"change":2102,"percent_change":2103,"volume":1916,"transactions":9,"vwap":2101},"2025-08-08",46.286,-0.212,-0.46,{"date":2105,"open":2106,"high":2106,"low":2107,"close":2108,"change":1390,"percent_change":883,"volume":1709,"transactions":9,"vwap":2108},"2025-08-07",46.71,46.491,46.498,{"date":2110,"open":1627,"high":1627,"low":1594,"close":2111,"change":1039,"percent_change":1046,"volume":1104,"transactions":9,"vwap":2111},"2025-08-06",46.538,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":1503,"percent_change":1504,"volume":1881,"transactions":9,"vwap":2117},"2025-08-05",46.737,46.83,46.732,46.803,{"date":2119,"open":1423,"high":2120,"low":1423,"close":2121,"change":1867,"percent_change":1504,"volume":1092,"transactions":9,"vwap":2121},"2025-08-04",46.651,46.632,{"date":2123,"open":2124,"high":1493,"low":2125,"close":2126,"change":2127,"percent_change":2128,"volume":1183,"transactions":9,"vwap":2126},"2025-08-01",46.39,46.32,46.458,0.544,1.18,{"date":2130,"open":2131,"high":2131,"low":2132,"close":2132,"change":2133,"percent_change":2134,"volume":1953,"transactions":9,"vwap":2132},"2025-07-31",46.0040016,45.914,0.096,0.21,{"date":2136,"open":1449,"high":1449,"low":1060,"close":2137,"change":2138,"percent_change":2139,"volume":1939,"transactions":9,"vwap":2137},"2025-07-30",45.818,-0.272,-0.59,{"date":2141,"open":1198,"high":1551,"low":1198,"close":1551,"change":2142,"percent_change":2143,"volume":1473,"transactions":9,"vwap":1551},"2025-07-29",0.703,1.55,{"date":2145,"open":1112,"high":1112,"low":973,"close":2146,"change":2147,"percent_change":239,"volume":911,"transactions":9,"vwap":2146},"2025-07-28",45.387,-0.213,{"date":2149,"open":1087,"high":1112,"low":1087,"close":1112,"change":987,"percent_change":988,"volume":786,"transactions":9,"vwap":1112},"2025-07-25",{"date":2151,"open":2152,"high":2152,"low":2152,"close":2152,"change":2153,"percent_change":1338,"volume":1953,"transactions":9,"vwap":2152},"2025-07-24",45.352,-0.068,{"date":2155,"open":1112,"high":1112,"low":815,"close":805,"change":2156,"percent_change":1689,"volume":1453,"transactions":9,"vwap":805},"2025-07-23",-0.535,{"date":2158,"open":1067,"high":2159,"low":1067,"close":1136,"change":2160,"percent_change":2161,"volume":956,"transactions":9,"vwap":1136},"2025-07-22",45.976,0.309,0.68,{"date":2163,"open":1060,"high":1060,"low":2164,"close":2164,"change":2165,"percent_change":1281,"volume":2166,"transactions":9,"vwap":2164},"2025-07-21",45.646,0.389,300,{"date":2168,"open":948,"high":948,"low":2169,"close":2169,"change":2170,"percent_change":420,"volume":1473,"transactions":9,"vwap":2169},"2025-07-18",45.257,0.059,{"date":2172,"open":2173,"high":2173,"low":2174,"close":2174,"change":2175,"percent_change":1369,"volume":1473,"transactions":9,"vwap":2174},"2025-07-17",45.319,45.198,0.027,{"date":2177,"open":2178,"high":805,"low":2179,"close":2180,"change":1382,"percent_change":840,"volume":1164,"transactions":9,"vwap":2180},"2025-07-16",45.301,44.855,45.171,{"date":2182,"open":2183,"high":2183,"low":2184,"close":2185,"change":2186,"percent_change":1236,"volume":2090,"transactions":9,"vwap":2185},"2025-07-15",45.29,45.134,45.151,-0.318,{"date":2188,"open":813,"high":813,"low":814,"close":2189,"change":2190,"percent_change":1605,"volume":1468,"transactions":9,"vwap":2189},"2025-07-14",45.469,-0.075,{"date":2192,"open":2193,"high":1067,"low":2189,"close":2194,"change":2195,"percent_change":2196,"volume":1008,"transactions":9,"vwap":2194},"2025-07-11",45.66,45.544,-0.592,-1.28,{"date":2198,"open":1130,"high":2199,"low":1117,"close":2199,"change":2200,"percent_change":832,"volume":994,"transactions":9,"vwap":2199},"2025-07-10",46.136,0.057,{"date":2202,"open":1060,"high":2203,"low":864,"close":2203,"change":2204,"percent_change":171,"volume":2205,"transactions":9,"vwap":2203},"2025-07-09",46.078999,0.454,8300,{"date":2207,"open":1240,"high":887,"low":804,"close":887,"change":968,"percent_change":458,"volume":1463,"transactions":9,"vwap":887},"2025-07-08",{"date":2209,"open":1141,"high":1141,"low":2210,"close":2211,"change":2212,"percent_change":2213,"volume":172,"transactions":9,"vwap":2211},"2025-07-07",45.698,45.706,-0.468,-1.01,{"date":2215,"open":1551,"high":2216,"low":1551,"close":2216,"change":2217,"percent_change":2218,"volume":2090,"transactions":9,"vwap":2216},"2025-07-03",46.174,-0.278,-0.6,{"date":2220,"open":1186,"high":2221,"low":1186,"close":2221,"change":1039,"percent_change":1046,"volume":2222,"transactions":9,"vwap":2221},"2025-07-02",46.452,400,{"date":2224,"open":2225,"high":2226,"low":1601,"close":2226,"change":1189,"percent_change":458,"volume":2227,"transactions":9,"vwap":2226},"2025-07-01",46.58,46.717,1400,{"date":2229,"open":1413,"high":2117,"low":1413,"close":2117,"change":2230,"percent_change":2231,"volume":1008,"transactions":9,"vwap":2117},"2025-06-30",0.625,1.35,{"date":2233,"open":1193,"high":1430,"low":2234,"close":2235,"change":2236,"percent_change":2139,"volume":1419,"transactions":9,"vwap":2235},"2025-06-27",46.158,46.178,-0.275,{"date":2238,"open":1293,"high":2239,"low":1293,"close":2239,"change":2240,"percent_change":524,"volume":2222,"transactions":9,"vwap":2239},"2025-06-26",46.453,0.179,{"date":2242,"open":2243,"high":1193,"low":1180,"close":2244,"change":1472,"percent_change":228,"volume":1195,"transactions":9,"vwap":2244},"2025-06-25",46.060001,46.274,{"date":2246,"open":2247,"high":2126,"low":1494,"close":2126,"change":2248,"percent_change":2249,"volume":1473,"transactions":9,"vwap":2126},"2025-06-24",46.443,0.333,0.72,{"date":2251,"open":844,"high":2252,"low":2253,"close":2253,"change":2254,"percent_change":723,"volume":2255,"transactions":9,"vwap":2253},"2025-06-23",46.395,46.125,0.193,8000,{"date":2257,"open":1117,"high":2258,"low":1246,"close":2258,"change":1189,"percent_change":218,"volume":1514,"transactions":9,"vwap":2258},"2025-06-20",45.932,{"date":2260,"open":2261,"high":2261,"low":2261,"close":2261,"change":2262,"percent_change":354,"volume":403,"transactions":9,"vwap":2261},"2025-06-18",46.018002,0.075,{"date":2264,"open":2265,"high":1130,"low":2265,"close":2266,"change":2267,"percent_change":2268,"volume":2166,"transactions":9,"vwap":2266},"2025-06-17",45.618,45.943,0.483,1.06,{"date":2270,"open":2271,"high":2271,"low":865,"close":865,"change":2272,"percent_change":535,"volume":1953,"transactions":9,"vwap":865},"2025-06-16",45.805,-0.335,{"date":2274,"open":1261,"high":1143,"low":1261,"close":2034,"change":2275,"percent_change":2276,"volume":956,"transactions":9,"vwap":2034},"2025-06-13",-0.495,-1.07,{"date":2278,"open":2243,"high":1643,"low":850,"close":1643,"change":70,"percent_change":108,"volume":1724,"transactions":9,"vwap":1643},"2025-06-12",{"date":2280,"open":1247,"high":1278,"low":1247,"close":1051,"change":2281,"percent_change":70,"volume":2282,"transactions":9,"vwap":1051},"2025-06-11",0.215,13000,{"date":2284,"open":1517,"high":2062,"low":1517,"close":2062,"change":1359,"percent_change":2285,"volume":2222,"transactions":9,"vwap":2062},"2025-06-10",0.43,{"date":2287,"open":815,"high":906,"low":815,"close":906,"change":2288,"percent_change":832,"volume":1953,"transactions":9,"vwap":906},"2025-06-09",0.053,{"date":2290,"open":2291,"high":2291,"low":2292,"close":2292,"change":2293,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2292},"2025-06-06",45.539,45.357,-0.558,-1.22,700,{"date":2297,"open":1142,"high":1142,"low":1187,"close":2298,"change":1205,"percent_change":772,"volume":2299,"transactions":9,"vwap":2298},"2025-06-05",45.915,900,{"date":2301,"open":2302,"high":2302,"low":2302,"close":2302,"change":2303,"percent_change":2304,"volume":1953,"transactions":9,"vwap":2302},"2025-06-04",45.903,0.745,1.65,{"date":2306,"open":1095,"high":1090,"low":1262,"close":2307,"change":1200,"percent_change":207,"volume":1709,"transactions":9,"vwap":2307},"2025-06-03",45.158,{"date":2309,"open":898,"high":898,"low":2310,"close":2311,"change":2312,"percent_change":564,"volume":2313,"transactions":9,"vwap":2311},"2025-06-02",45.068001,45.221,-0.348,600,{"date":2315,"open":953,"high":2193,"low":2316,"close":2316,"change":2317,"percent_change":1381,"volume":2318,"transactions":9,"vwap":2316},"2025-05-30",45.569,0.004,1100,{"date":2320,"open":2321,"high":2322,"low":2321,"close":2322,"change":2323,"percent_change":2324,"volume":403,"transactions":9,"vwap":2322},"2025-05-29",45.509,45.565,0.394,0.87,{"date":2326,"open":961,"high":2327,"low":961,"close":2180,"change":2328,"percent_change":602,"volume":1615,"transactions":9,"vwap":2180},"2025-05-28",45.27,-0.228,{"date":2330,"open":899,"high":866,"low":2331,"close":2332,"change":2333,"percent_change":2334,"volume":1876,"transactions":9,"vwap":2332},"2025-05-27",45.184,45.399,0.657,1.47,{"date":2336,"open":782,"high":720,"low":782,"close":2337,"change":2338,"percent_change":944,"volume":2295,"transactions":9,"vwap":2337},"2025-05-23",44.742,0.102,{"date":2340,"open":2341,"high":749,"low":2342,"close":2343,"change":1813,"percent_change":1497,"volume":982,"transactions":9,"vwap":2343},"2025-05-22",44.11,44.099998,44.64,{"date":2345,"open":781,"high":2346,"low":2347,"close":2348,"change":2349,"percent_change":2350,"volume":1064,"transactions":9,"vwap":2348},"2025-05-21",44.95,44.405,44.464,-0.928,-2.04,{"date":2352,"open":2353,"high":866,"low":2354,"close":2354,"change":1241,"percent_change":1242,"volume":1224,"transactions":9,"vwap":2354},"2025-05-20",45.425,45.392,{"date":2356,"open":921,"high":2057,"low":921,"close":2057,"change":2357,"percent_change":1317,"volume":1468,"transactions":9,"vwap":2057},"2025-05-19",-0.153,{"date":2359,"open":2243,"high":2243,"low":2360,"close":2360,"change":925,"percent_change":1497,"volume":1953,"transactions":9,"vwap":2360},"2025-05-16",45.935,{"date":2362,"open":2363,"high":1449,"low":2363,"close":2364,"change":2365,"percent_change":1007,"volume":2299,"transactions":9,"vwap":2364},"2025-05-15",45.529,45.751,0.476,{"date":2367,"open":941,"high":941,"low":2368,"close":2369,"change":2370,"percent_change":2371,"volume":1206,"transactions":9,"vwap":2369},"2025-05-14",45.21,45.275,-0.366,-0.8,{"date":2373,"open":1131,"high":1131,"low":2374,"close":2375,"change":2376,"percent_change":1217,"volume":1921,"transactions":9,"vwap":2375},"2025-05-13",45.534,45.641,-0.158,{"date":2378,"open":2379,"high":2379,"low":2380,"close":2380,"change":2381,"percent_change":2382,"volume":1640,"transactions":9,"vwap":2380},"2025-05-12",46.056,45.799,-0.383,-0.83,{"date":2384,"open":1501,"high":1168,"low":1293,"close":2385,"change":2317,"percent_change":1381,"volume":2090,"transactions":9,"vwap":2385},"2025-05-09",46.182,{"date":2387,"open":2388,"high":2388,"low":2235,"close":2235,"change":2389,"percent_change":1242,"volume":2090,"transactions":9,"vwap":2235},"2025-05-08",46.72,-0.397,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":2396,"percent_change":1504,"volume":1514,"transactions":9,"vwap":2395},"2025-05-07",46.59,46.725,46.559,46.575,0.172,{"date":2398,"open":1142,"high":1568,"low":1278,"close":2399,"change":2400,"percent_change":410,"volume":1172,"transactions":9,"vwap":2399},"2025-05-06",46.403,0.128,{"date":2402,"open":2403,"high":2404,"low":837,"close":2405,"change":2406,"percent_change":1900,"volume":1615,"transactions":9,"vwap":2405},"2025-05-05",46.271,46.34,46.275,-0.311,{"date":2408,"open":1430,"high":1628,"low":1430,"close":2409,"change":1749,"percent_change":78,"volume":1615,"transactions":9,"vwap":2409},"2025-05-02",46.586,{"date":2411,"open":1322,"high":1386,"low":2412,"close":2412,"change":2389,"percent_change":2413,"volume":2222,"transactions":9,"vwap":2412},"2025-05-01",46.956,-0.84,{"date":2415,"open":2416,"high":2416,"low":1343,"close":2417,"change":2418,"percent_change":239,"volume":1939,"transactions":9,"vwap":2417},"2025-04-30",47.419,47.353,-0.226,{"date":2420,"open":1768,"high":1758,"low":1768,"close":1758,"change":2421,"percent_change":2422,"volume":1953,"transactions":9,"vwap":1758},"2025-04-29",0.399,0.85,{"date":2424,"open":1300,"high":1330,"low":1678,"close":1330,"change":2425,"percent_change":302,"volume":1894,"transactions":9,"vwap":1330},"2025-04-28",0.316,{"date":177,"open":2427,"high":2427,"low":1299,"close":1937,"change":2428,"percent_change":1145,"volume":1679,"transactions":9,"vwap":1937},46.88,-0.016]