[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TRFM":3,"homepage-market-summary":29,"stock-historical-TRFM":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TRFM","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},"AAM Transformers ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.1331,0.081007,"Annual",{"close":17,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},60.87,60.89,60.425,61.66,-0.79,-1.28,36162.188497,64.5,43.76,28761.896331581673,82.5,1025,{"status":30,"indices":31,"watchlist":74,"sectors":95,"benchmarks":150},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":37,"is_up":38,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[75,81,88],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":21,"is_up":38,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":38,"sparkline":94,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[96,101,106,111,116,121,126,131,136,140,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":38},"Technology","XLK",-0.3,201.39,{"name":102,"etf":103,"change":104,"price":105,"is_up":38},"Financials","XLF",-0.48,53.75,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":112,"etf":113,"change":114,"price":115,"is_up":38},"Consumer Cycl","XLY",-0.32,111.36,{"name":117,"etf":118,"change":119,"price":120,"is_up":38},"Consumer Staples","XLP",-0.12,81.7,{"name":122,"etf":123,"change":124,"price":125,"is_up":38},"Energy","XLE",-0.58,63.38,{"name":127,"etf":128,"change":129,"price":130,"is_up":38},"Industrials","XLI",-2.18,167.84,{"name":132,"etf":133,"change":134,"price":135,"is_up":38},"Materials","XLB",-1.51,48.98,{"name":137,"etf":138,"change":65,"price":139,"is_up":38},"Real Estate","XLRE",40.57,{"name":141,"etf":142,"change":143,"price":144,"is_up":38},"Utilities","XLU",-0.02,41.15,{"name":146,"etf":147,"change":148,"price":149,"is_up":38},"Comm Services","XLC",-0.35,111.26,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":38},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":157,"name":158,"price":159,"change":160,"is_up":38},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":162,"name":163,"price":164,"change":165,"is_up":38},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":167,"name":168,"price":169,"change":65,"is_up":38},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},34.9,23218,8474535.979227,72.45,"2025-04-25",[181,184,193,204,215,226,235,245,255,266,276,286,294,303,312,321,331,340,350,361,372,381,391,400,410,419,428,437,445,456,466,476,484,494,503,514,524,535,544,554,565,575,583,593,602,611,621,631,640,650,661,672,681,689,698,708,717,726,736,746,755,765,774,781,788,797,805,813,821,828,836,844,852,859,867,874,881,889,895,903,910,919,928,934,941,948,955,962,969,976,984,990,997,1001,1009,1016,1022,1031,1038,1046,1054,1059,1066,1072,1078,1085,1094,1103,1110,1118,1125,1133,1141,1149,1158,1167,1175,1182,1190,1199,1208,1216,1224,1230,1237,1246,1254,1262,1270,1279,1286,1293,1300,1308,1316,1324,1332,1340,1348,1356,1363,1371,1378,1385,1391,1398,1406,1413,1421,1428,1436,1445,1453,1460,1468,1475,1481,1489,1496,1504,1511,1518,1526,1533,1540,1546,1553,1558,1564,1573,1580,1585,1592,1601,1608,1616,1624,1631,1640,1644,1649,1657,1664,1670,1678,1685,1690,1696,1702,1708,1713,1718,1723,1728,1734,1740,1745,1751,1756,1760,1765,1772,1778,1785,1791,1797,1805,1811,1817,1822,1825,1830,1836,1843,1850,1855,1862,1870,1878,1885,1890,1896,1904,1912,1917,1924,1930,1935,1943,1947,1953,1959,1968,1975,1983,1989,1996,2003,2010,2017,2024,2031,2036,2042,2048,2056,2062,2068,2075,2081,2086,2092,2098,2104,2111,2117,2123,2129,2134,2140,2147,2153,2159,2163,2168,2173,2178,2184,2190,2196,2203,2211,2217,2223,2232,2238,2246,2255,2261,2267,2274,2279,2284,2291,2299,2306,2312,2317,2325,2332,2338,2344,2351,2358,2364,2372,2379,2385,2393,2398,2404,2412,2416,2423,2431,2437,2443,2449,2455,2462,2470,2477,2482,2489,2495,2502,2507,2514,2521,2526,2533,2539,2547,2552,2557,2565,2570,2576,2580,2587,2593,2600,2608,2614,2620,2625,2631,2636,2643,2650,2657,2665,2671,2676,2683,2690,2697,2703,2709,2714,2720,2726,2733,2739,2747,2754,2761,2766,2772,2778,2783,2789,2795,2803,2809],{"date":5,"open":17,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},273,61.0872,{"date":185,"open":186,"high":187,"low":186,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-06",61.45,61.78,0.68,1.12,20824.4518,185,61.6575,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-05",60.97,61.0946,60.75,60.98,0.19,0.31,37041.986291,188,61.0183,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-02",60.64,60.9434,60.54,60.79,0.93,1.55,14621.144543,192,60.7273,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-01",59.34,60,59.11,59.86,0.76,1.29,814481.5428,224,59.3076,{"date":227,"open":228,"high":228,"low":229,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-30",59.49,59.1,-0.09,-0.15,40805.4198,243,59.252,{"date":236,"open":237,"high":238,"low":239,"close":237,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-29",59.19,59.41,58.9,0.55,0.94,67367.023604,295,59.2143,{"date":246,"open":247,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-28",59.09,58.25,58.64,-1.01,-1.69,15359.8598,250,58.783,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-25",59.62,59.8023,59.35,59.65,0.33,0.56,36515.849689,174,59.6859,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":37,"volume":273,"transactions":274,"vwap":275},"2026-09-24",58.97,59.5,58.825,59.32,-0.1325,32175.899838,163,59.2676,{"date":277,"open":278,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-23",59.95,59.275,59.4525,-0.4975,-0.83,12271.260243,131,59.4997,{"date":287,"open":288,"high":218,"low":289,"close":278,"change":72,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-22",59.59,59.4836,0.79,18407.1865,162,59.7171,{"date":295,"open":296,"high":297,"low":296,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":292,"vwap":302},"2026-09-21",58.62,59.56,59.48,1.5,2.59,16647.279655,59.3036,{"date":304,"open":305,"high":305,"low":306,"close":307,"change":308,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-18",58.17,57.67,57.98,0,60613.3819,194,57.7783,{"date":313,"open":314,"high":315,"low":307,"close":307,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-17",58.11,58.18,0.66,1.15,12026.7269,130,58.0621,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":199,"volume":328,"transactions":329,"vwap":330},"2026-09-16",57.45,57.81,56.84,57.32,0.11,18720.6769,152,57.5399,{"date":332,"open":333,"high":333,"low":334,"close":335,"change":336,"percent_change":52,"volume":337,"transactions":338,"vwap":339},"2026-09-15",57.59,57.065,57.21,-0.38,174721.0864,159,57.2733,{"date":341,"open":342,"high":343,"low":344,"close":333,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-14",57.43,57.93,57.19,-0.726,-1.24,35746.9994,193,57.6713,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-11",58.27,58.485,58.245,58.316,0.666,1.16,11007.813951,139,58.3852,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-10",57.82,58.15,57.63,57.65,-0.82,-1.4,11534.1064,154,57.8797,{"date":373,"open":374,"high":374,"low":375,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-09",59,58.47,-0.7,-1.18,20874.1714,183,58.6474,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":71,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-08",59.29,59.4262,58.9699,59.17,0.12,14483.93635,176,59.2779,{"date":392,"open":393,"high":394,"low":393,"close":229,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-04",58.8,59.105,0.3677,0.63,16960.9656,161,58.9898,{"date":401,"open":402,"high":403,"low":305,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-03",58.54,58.87,58.7323,0.7023,1.21,14130.3556,143,58.6286,{"date":411,"open":363,"high":412,"low":413,"close":412,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-02",58.03,57.69,0.06,0.1,6756.2626,133,57.8716,{"date":420,"open":421,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":329,"vwap":427},"2026-09-01",58.72,57.84,57.97,-1.34,-2.26,28388.620194,57.9998,{"date":429,"open":430,"high":430,"low":219,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-31",59.6871,59.31,-0.3335,-0.56,77355.207651,355,59.1726,{"date":438,"open":439,"high":439,"low":297,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":370,"vwap":444},"2026-08-28",60.55,59.6435,-0.9765,-1.61,15535.9156,59.9848,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-27",60.41,60.63,60.3,60.62,0.99,1.66,61746.0563,210,60.3948,{"date":457,"open":269,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-26",59.7971,59.4,59.63,0.09,0.15,20209.0248,165,59.5583,{"date":467,"open":468,"high":469,"low":431,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-25",59.68,59.73,59.54,0.44,0.74,16575.7468,171,59.4579,{"date":477,"open":228,"high":228,"low":478,"close":229,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-24",58.85,-0.98,-1.63,25121.228446,241,59.1544,{"date":485,"open":486,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-21",60.23,59.67,60.08,0.36,0.6,27270.0598,199,59.998,{"date":495,"open":496,"high":496,"low":297,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-20",60.22,59.72,-0.63,-1.04,23991.6628,246,59.815,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-19",61.08,61.13,59.96,60.35,-0.52,-0.85,22050.8428,213,60.3986,{"date":515,"open":516,"high":517,"low":518,"close":17,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-18",61.44,61.755,60.77,-1.8,-2.87,23339.386005,267,61.1063,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-17",62.88,62.92,62.59,62.67,0.0032,0.01,52705.292819,215,62.707,{"date":536,"open":537,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":338,"vwap":543},"2026-08-14",62.91,62.52,62.6668,-0.0389,-0.06,23578.6308,62.609,{"date":545,"open":546,"high":547,"low":546,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-13",61.98,62.85,62.7057,0.8326,1.35,18603.6628,137,62.4909,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-12",62.21,62.27,61.8,61.8731,0.5931,0.97,19024.33264,180,62.032,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":563,"vwap":574},"2026-08-11",61.21,61.46,60.92,61.28,0.3189,0.52,14383.76162,61.3067,{"date":576,"open":577,"high":186,"low":578,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":563,"vwap":582},"2026-08-10",61.39,60.9611,-0.2221,-0.36,15875.970604,61.1917,{"date":584,"open":585,"high":586,"low":587,"close":586,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-07",61.09,61.1832,60.82,1.2532,2.09,21952.002738,272,61.0207,{"date":594,"open":595,"high":448,"low":257,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-06",59.89,59.93,-0.6,-0.99,17625.6628,178,60.164,{"date":603,"open":604,"high":605,"low":606,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":348,"vwap":610},"2026-08-05",61.38,61.48,60.53,-0.74,-1.21,13219.0618,61.0269,{"date":612,"open":613,"high":614,"low":613,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-04",60.06,61.4,61.27,2.29,3.88,40653.371255,249,60.955,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":600,"vwap":630},"2026-08-03",57.6,59.15,57.5,58.98,1.1932,2.06,28860.6628,58.2525,{"date":632,"open":633,"high":633,"low":634,"close":635,"change":636,"percent_change":572,"volume":637,"transactions":638,"vwap":639},"2026-07-31",58.48,57,57.7868,0.2968,24212.7018,337,57.8393,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":348,"vwap":649},"2026-07-30",56.54,57.57,56.47,57.49,1.9892,3.58,14400.1598,57.1237,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-29",56.66,57.04,55.4279,55.5008,-1.0892,-1.92,29488.1178,294,56.0063,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-28",56.63,56.97,55.66,56.59,-0.81,-1.41,35078.9008,320,56.5695,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":188,"volume":679,"transactions":533,"vwap":680},"2026-07-27",57.76,58.02,56.87,57.4,0.39,17285.145414,57.276,{"date":682,"open":683,"high":683,"low":684,"close":685,"change":479,"percent_change":251,"volume":686,"transactions":687,"vwap":688},"2026-07-24",57.96,56.8967,57.01,16036.0328,220,57.3871,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":124,"percent_change":598,"volume":695,"transactions":696,"vwap":697},"2026-07-23",58,58.57,57.595,57.99,85439.9948,228,57.8672,{"date":699,"open":700,"high":701,"low":702,"close":692,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-22",58.7,59.02,58.55,-0.59,-1,181551.6628,167,58.8889,{"date":709,"open":710,"high":711,"low":421,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":292,"vwap":716},"2026-07-21",58.82,59.2018,59.16,1.17,2.02,33122.936765,58.8924,{"date":718,"open":719,"high":720,"low":721,"close":694,"change":462,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-20",58.29,58.66,57.91,0.26,30835.9078,313,58.2937,{"date":727,"open":728,"high":729,"low":730,"close":422,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-17",57.24,58.42,56.76,-0.665,-1.14,18473.78705,233,57.8922,{"date":737,"open":738,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-16",59.47,58.3007,58.505,-1.475,-2.46,43941.326065,253,58.6489,{"date":747,"open":198,"high":748,"low":749,"close":750,"change":751,"percent_change":667,"volume":752,"transactions":753,"vwap":754},"2026-07-15",61.02,59.33,59.98,-0.49,20553.9226,274,60.0201,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":713,"volume":762,"transactions":763,"vwap":764},"2026-07-14",60.51,60.78,60.31,60.47,0.7,54170.2088,251,60.5062,{"date":766,"open":209,"high":209,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":772,"vwap":773},"2026-07-13",59.6282,59.77,-1.35,-2.21,21221.4338,190,60.1027,{"date":775,"open":186,"high":186,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-10",60.555,61.12,-0.29,-0.47,30600,{"date":782,"open":783,"high":784,"low":783,"close":785,"change":317,"percent_change":786,"volume":787,"transactions":9,"vwap":785},"2026-07-09",61,61.711,61.41,1.91,32100,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-08",59.7,60.29,59.21,60.26,-0.05,-0.08,24600,{"date":798,"open":799,"high":800,"low":801,"close":759,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":759},"2026-07-07",61.34,61.37,59.85,-1.661,-2.68,31400,{"date":806,"open":807,"high":808,"low":807,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-07-06",61.42,62.46,61.971,0.941,1.54,41100,{"date":814,"open":815,"high":547,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-07-02",62.35,60.32,61.029999,-1.2,-1.93,18600,{"date":822,"open":823,"high":24,"low":824,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-07-01",62.43,62.23,-0.94,-1.49,30500,{"date":829,"open":830,"high":831,"low":830,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-30",61.89,63.21,63.17,1.3,2.1,20100,{"date":837,"open":838,"high":839,"low":840,"close":839,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":839},"2026-06-29",61.0079994,61.87,60.33,1.652,2.74,42000,{"date":845,"open":487,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-26",60.5,59.6,60.218,-0.712,-1.17,17200,{"date":853,"open":854,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":812,"transactions":9,"vwap":856},"2026-06-25",61.51,60.12,60.93,0.5,0.83,{"date":860,"open":861,"high":862,"low":218,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-24",60.68,61.18,60.43,-0.17,-0.28,24200,{"date":868,"open":486,"high":869,"low":486,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-23",61.17,60.6,-1.99,-3.18,19600,{"date":875,"open":876,"high":877,"low":878,"close":528,"change":327,"percent_change":879,"volume":880,"transactions":9,"vwap":528},"2026-06-22",62.87,63.0099983,62.25,0.18,32900,{"date":882,"open":883,"high":884,"low":885,"close":884,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":884},"2026-06-18",62.040001,62.48,61.71,1.84,3.03,26900,{"date":890,"open":570,"high":891,"low":450,"close":206,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":206},"2026-06-17",62.060001,-0.187,-0.31,20600,{"date":896,"open":897,"high":898,"low":899,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-16",61.84,62.105,60.827,-0.943,-1.53,20400,{"date":904,"open":905,"high":830,"low":906,"close":905,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":905},"2026-06-15",61.77,61.35,2.022,3.38,25500,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-12",59.55,60.07,59.049999,59.748,0.563,0.95,31600,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-11",57.31,59.235,57.16,59.185,2.475,4.36,17800,{"date":929,"open":930,"high":402,"low":931,"close":932,"change":22,"percent_change":770,"volume":933,"transactions":9,"vwap":932},"2026-06-10",57.61,56.645,56.71,32400,{"date":935,"open":936,"high":937,"low":938,"close":694,"change":939,"percent_change":826,"volume":940,"transactions":9,"vwap":694},"2026-06-09",59.51,59.81,56,-0.88,29300,{"date":942,"open":943,"high":944,"low":945,"close":403,"change":917,"percent_change":946,"volume":947,"transactions":9,"vwap":403},"2026-06-08",59.27,59.545,58.58,1.64,16800,{"date":949,"open":950,"high":950,"low":413,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-05",60.72,57.92,-3.935,-6.36,39900,{"date":956,"open":957,"high":958,"low":206,"close":959,"change":960,"percent_change":336,"volume":961,"transactions":9,"vwap":959},"2026-06-04",60.9,62.17,61.855,-0.235,35000,{"date":963,"open":547,"high":547,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-06-03",61.76,62.09,-0.773,-1.23,30900,{"date":970,"open":971,"high":876,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-06-02",61.92,62.863,1.313,2.13,29900,{"date":977,"open":978,"high":558,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-06-01",60.7,60.67,61.55,0.75,1.23,73200,{"date":985,"open":986,"high":987,"low":278,"close":987,"change":988,"percent_change":221,"volume":989,"transactions":9,"vwap":987},"2026-05-29",60.56,60.8,0.46,30200,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":189,"volume":918,"transactions":9,"vwap":995},"2026-05-28",59.475,60.595,59.42,60.34,0.67,{"date":998,"open":999,"high":999,"low":386,"close":487,"change":865,"percent_change":779,"volume":1000,"transactions":9,"vwap":487},"2026-05-27",60.18,27400,{"date":1002,"open":1003,"high":1004,"low":1005,"close":278,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":278},"2026-05-26",59.58,60.09,59.361,1.49,2.55,23000,{"date":1010,"open":1011,"high":1012,"low":1011,"close":1013,"change":1014,"percent_change":1006,"volume":1015,"transactions":9,"vwap":1013},"2026-05-22",58.09,58.73,58.46,0.86,43100,{"date":1017,"open":666,"high":1018,"low":666,"close":623,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":623},"2026-05-21",57.71,0.936,1.65,60900,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-20",55.8,56.72,55.72,56.664,1.384,2.5,37400,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":433,"percent_change":704,"volume":1037,"transactions":9,"vwap":1036},"2026-05-19",55.11,55.718,54.495,55.28,22500,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":668,"volume":1045,"transactions":9,"vwap":1043},"2026-05-18",55.99,56.16,55.09,55.84,-0.8,18500,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":134,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1051},"2026-05-15",57.029999,57.12,56.4,56.64,-2.6,43400,{"date":1055,"open":1056,"high":719,"low":1057,"close":364,"change":199,"percent_change":261,"volume":1058,"transactions":9,"vwap":364},"2026-05-14",57.9,57.62,39500,{"date":1060,"open":1061,"high":305,"low":1062,"close":683,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":683},"2026-05-13",57.68,57.14,0.81,1.42,23700,{"date":1067,"open":643,"high":643,"low":1068,"close":1069,"change":250,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1069},"2026-05-12",55.93,57.15,-1.74,55000,{"date":1073,"open":342,"high":1074,"low":342,"close":1075,"change":221,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1075},"2026-05-11",58.32,58.16,1.32,33300,{"date":1079,"open":1080,"high":1081,"low":1082,"close":677,"change":451,"percent_change":1083,"volume":1084,"transactions":9,"vwap":677},"2026-05-08",57.13,57.41,56.85,1.76,22200,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-05-07",57.135,57.34,56.11,56.41,-1.016,-1.77,24900,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-05-06",56.75,57.46,56.44,57.426,1.346,2.4,29000,{"date":1104,"open":1024,"high":1105,"low":1026,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-05-05",56.2,56.080002,0.84,1.52,42300,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":857,"volume":1117,"transactions":9,"vwap":1115},"2026-05-04",55.33,55.59,54.75,55.24,0.273,11200,{"date":1119,"open":1035,"high":1120,"low":1035,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-05-01",55.060001,54.967,0.357,0.65,322800,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1128,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1128},"2026-04-30",53.87,54.61,53.61,1.314,2.47,20900,{"date":1134,"open":1135,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-04-29",53.59,52.93,53.296,0.341,0.64,24700,{"date":1142,"open":1143,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-04-28",53.45,52.69,52.955,-1.429,-2.63,43200,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-04-27",54.245,54.4,54.099998,54.384,-0.233,-0.43,19000,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-04-24",54.58,54.76,54.049999,54.617,0.679,1.26,19800,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":779,"volume":1174,"transactions":9,"vwap":1172},"2026-04-23",54,54.5,53.28,53.938,-0.254,25700,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1178,"change":1180,"percent_change":1181,"volume":873,"transactions":9,"vwap":1178},"2026-04-22",54.135,54.192,53.9,0.582,1.09,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1129,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1129},"2026-04-21",54.14,54.41,53.5,-0.347,-0.64,35500,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-04-20",53.71,53.98,53.502,53.957,0.232,0.43,23100,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-04-17",53.66,53.95,53.62,53.725,0.841,1.59,13400,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":917,"volume":1215,"transactions":9,"vwap":1213},"2026-04-16",52.689,52.92,52.43,52.884,0.498,16200,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1219,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1219},"2026-04-15",52.23,52.386,51.91,0.298,0.57,10000,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1107,"percent_change":946,"volume":1223,"transactions":9,"vwap":1229},"2026-04-14",51.87,52.11,51.775,52.088001,{"date":1231,"open":1232,"high":1233,"low":1232,"close":1234,"change":1235,"percent_change":974,"volume":1236,"transactions":9,"vwap":1234},"2026-04-13",50.11,51.25,51.248,1.068,8900,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-04-10",50.35,50.43,49.995,50.18,0.187,0.37,11600,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":722,"volume":1253,"transactions":9,"vwap":1251},"2026-04-09",50,50.099998,49.59,49.993,0.131,26200,{"date":1255,"open":1256,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-04-08",50.23,49.74,49.862,2.054,4.3,8800,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":879,"volume":1269,"transactions":9,"vwap":1267},"2026-04-07",47.37,47.81,47.048,47.808,0.086,8100,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-04-06",47.71,47.8,47.55,47.722,0.258,0.54,6200,{"date":1280,"open":1281,"high":1282,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-04-02",46.02,47.464,0.094,0.2,5500,{"date":1287,"open":1288,"high":1289,"low":1288,"close":1264,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1264},"2026-04-01",47.12,47.79,0.916,1.97,9500,{"date":1294,"open":1295,"high":1296,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-03-31",45.040001,46.454,2.052,4.62,8600,{"date":1301,"open":1302,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-03-30",45.98,44.18,44.402,-1.078,-2.37,28500,{"date":1309,"open":1310,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-03-27",45.99,45.297,45.48,-0.9,-1.94,9100,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-03-26",47.57,47.6,46.38,-1.688,-3.51,14000,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":820,"transactions":9,"vwap":1329},"2026-03-25",48.29,48.51,48.02,48.068001,0.482,1.01,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":387,"volume":1339,"transactions":9,"vwap":1337},"2026-03-24",47.099998,47.84,47.070999,47.586,0.056,27600,{"date":1341,"open":1342,"high":1326,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-03-23",47.44,47.3,47.53,0.895,1.92,10900,{"date":1349,"open":1350,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-03-20",48.080002,46.37,46.635,-1.606,-3.33,9800,{"date":1357,"open":1358,"high":1359,"low":1358,"close":1360,"change":1361,"percent_change":261,"volume":1362,"transactions":9,"vwap":1360},"2026-03-19",47.080002,48.36,48.241,0.161,18900,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1350,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1350},"2026-03-18",48.34,48.63,48.07,-0.42,-0.87,13500,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1374,"change":1376,"percent_change":490,"volume":1377,"transactions":9,"vwap":1374},"2026-03-17",48.38,48.5,48.17,0.29,15400,{"date":1379,"open":1380,"high":1359,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":927,"transactions":9,"vwap":1382},"2026-03-16",48.060001,47.95,48.21,1.06,2.25,{"date":1386,"open":1387,"high":1388,"low":1288,"close":1389,"change":231,"percent_change":114,"volume":1390,"transactions":9,"vwap":1389},"2026-03-13",47.69,47.98,47.15,13000,{"date":1392,"open":1393,"high":1394,"low":1343,"close":1343,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1343},"2026-03-12",48.049999,48.09,-1.19,-2.45,22000,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":387,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1403},"2026-03-11",48.4,48.76,48.18,48.49,0.25,12800,{"date":1407,"open":1327,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":1376,"volume":1412,"transactions":9,"vwap":1410},"2026-03-10",49.099998,48.295,48.37,0.14,9700,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":1063,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1418},"2026-03-09",46.9,48.39,46.56,48.23,1.71,10300,{"date":1422,"open":1423,"high":1367,"low":1424,"close":1425,"change":1044,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1425},"2026-03-06",47.61,47.24,47.42,-1.66,25200,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":376,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1433},"2026-03-05",48.46,49,47.654,48.22,-1.43,25300,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-03-04",48.65,48.975,48.52,48.92,0.78,1.62,30800,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":780,"transactions":9,"vwap":1450},"2026-03-03",47.77,48.59,47.27,48.14,-1.465,-2.95,{"date":1454,"open":1455,"high":1456,"low":1455,"close":1457,"change":1458,"percent_change":1459,"volume":1405,"transactions":9,"vwap":1457},"2026-03-02",48.68,49.645,49.605,0.395,0.8,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":509,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1465},"2026-02-27",49.080002,49.3,48.855,49.21,-1.05,14700,{"date":1469,"open":1470,"high":1470,"low":1471,"close":1472,"change":1368,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1472},"2026-02-26",50.040001,49.11,49.73,-0.84,23900,{"date":1476,"open":1477,"high":1242,"low":1477,"close":1478,"change":316,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1478},"2026-02-25",49.701,50.15,1.33,21300,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1484,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1484},"2026-02-24",49.19,49.49,49.12,0.77,1.58,18400,{"date":1490,"open":1491,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":819,"volume":1495,"transactions":9,"vwap":1493},"2026-02-23",49.31,48.489,48.72,-0.96,41700,{"date":1497,"open":1498,"high":1499,"low":1498,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-02-20",49.26,50.16,49.68,0.02,0.04,29500,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1507,"change":1509,"percent_change":200,"volume":1510,"transactions":9,"vwap":1507},"2026-02-19",49.38,49.66,49.225,0.152,51900,{"date":1512,"open":1513,"high":1514,"low":1462,"close":1515,"change":1516,"percent_change":241,"volume":1517,"transactions":9,"vwap":1515},"2026-02-18",49.2,49.915,49.508,0.459,13700,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1523,"change":1524,"percent_change":751,"volume":1525,"transactions":9,"vwap":1523},"2026-02-17",49.060001,49.305,48.41,49.049,-0.241,39400,{"date":1527,"open":1401,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":357,"volume":1532,"transactions":9,"vwap":1530},"2026-02-13",49.53,48.526,49.29,0.565,28300,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":1539,"percent_change":1070,"volume":947,"transactions":9,"vwap":1538},"2026-02-12",49.93,50.0099983,48.572,48.725,-0.865,{"date":1541,"open":1542,"high":1542,"low":1543,"close":1250,"change":1544,"percent_change":541,"volume":1545,"transactions":9,"vwap":1250},"2026-02-11",50.36,49.125,-0.031,20000,{"date":1547,"open":1548,"high":1232,"low":1549,"close":1550,"change":1551,"percent_change":119,"volume":1552,"transactions":9,"vwap":1550},"2026-02-10",49.565,49.56,49.621,-0.059,9900,{"date":1554,"open":1555,"high":1556,"low":1555,"close":1500,"change":1557,"percent_change":452,"volume":1397,"transactions":9,"vwap":1500},"2026-02-09",48.75,49.85,0.809,{"date":1559,"open":1381,"high":1520,"low":1387,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2026-02-06",48.871,1.801,3.83,30700,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2026-02-05",47.35,47.87,46.86,47.07,-0.702,-1.47,14900,{"date":1574,"open":1431,"high":1575,"low":1288,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2026-02-04",49.18,47.772,-1.328,-2.7,12100,{"date":1581,"open":1582,"high":1582,"low":1583,"close":1408,"change":104,"percent_change":1584,"volume":1000,"transactions":9,"vwap":1408},"2026-02-03",49.87,48.16,-0.97,{"date":1586,"open":1587,"high":1588,"low":1587,"close":1589,"change":471,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1589},"2026-02-02",48.9,49.83,49.58,0.9,19300,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2026-01-30",50.13,50.49,48.988,49.14,-1.478,-2.92,14400,{"date":1602,"open":1603,"high":1603,"low":1604,"close":1605,"change":1606,"percent_change":667,"volume":1607,"transactions":9,"vwap":1605},"2026-01-29",51.049999,49.7,50.618,-0.412,14200,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":879,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1613},"2026-01-28",51.24,51.31,50.92,51.029999,0.35,55300,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":1622,"percent_change":1623,"volume":796,"transactions":9,"vwap":1621},"2026-01-27",50.56,50.88,50.427,50.85,0.707,1.41,{"date":1625,"open":1256,"high":1626,"low":1627,"close":1628,"change":1629,"percent_change":1284,"volume":1630,"transactions":9,"vwap":1628},"2026-01-26",50.46,50.080002,50.143,0.099,13200,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2026-01-23",49.99,50.27,49.84,50.043999,-0.226,-0.45,19700,{"date":1641,"open":1618,"high":1618,"low":1642,"close":1634,"change":471,"percent_change":1643,"volume":918,"transactions":9,"vwap":1634},"2026-01-22",49.96,0.88,{"date":1645,"open":1646,"high":1647,"low":1485,"close":1588,"change":1648,"percent_change":1383,"volume":902,"transactions":9,"vwap":1588},"2026-01-21",49.72,50.17,0.525,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1521,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1521},"2026-01-20",49.46,49.97,49.22,-1.125,-2.23,17400,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1240,"change":1662,"percent_change":1404,"volume":1663,"transactions":9,"vwap":1240},"2026-01-16",50.38,50.62,50.215,0.124,17000,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1668,"change":1669,"percent_change":981,"volume":1607,"transactions":9,"vwap":1668},"2026-01-15",50.55,50.76,50.306,0.376,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1535,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1535},"2026-01-14",49.882,50.3,49.555,-0.46,-0.91,10500,{"date":1679,"open":1680,"high":1680,"low":1681,"close":1682,"change":864,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1682},"2026-01-13",50.7,50.22,50.39,-0.34,15900,{"date":1686,"open":1582,"high":1687,"low":1582,"close":1618,"change":1688,"percent_change":1689,"volume":909,"transactions":9,"vwap":1618},"2026-01-12",50.59,0.48,0.96,{"date":1691,"open":1692,"high":1693,"low":1692,"close":1627,"change":316,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1627},"2026-01-09",49.64,50.09,1.34,11700,{"date":1697,"open":1556,"high":1556,"low":1513,"close":1698,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1698},"2026-01-08",49.42,-0.51,-1.02,13800,{"date":1703,"open":1249,"high":1704,"low":1705,"close":1535,"change":893,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1535},"2026-01-07",50.185,49.655,-0.62,12400,{"date":1709,"open":1506,"high":1710,"low":1498,"close":1710,"change":357,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1710},"2026-01-06",50.24,2.36,24100,{"date":1714,"open":1715,"high":1653,"low":1715,"close":1462,"change":1222,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1462},"2026-01-05",48.77,1.18,34200,{"date":1719,"open":1720,"high":1327,"low":1393,"close":1327,"change":1014,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1327},"2026-01-02",48.25,1.8,47800,{"date":1724,"open":1375,"high":1375,"low":1725,"close":1726,"change":1727,"percent_change":250,"volume":1292,"transactions":9,"vwap":1726},"2025-12-31",47.62,47.65,-0.484,{"date":1729,"open":1418,"high":1730,"low":1731,"close":1731,"change":1732,"percent_change":37,"volume":1733,"transactions":9,"vwap":1731},"2025-12-30",48.445,48.134,-0.106,181700,{"date":1735,"open":1359,"high":1736,"low":1394,"close":1737,"change":1738,"percent_change":703,"volume":1739,"transactions":9,"vwap":1737},"2025-12-29",48.53,48.24,-0.286,77300,{"date":1741,"open":1742,"high":1742,"low":1743,"close":1529,"change":1338,"percent_change":387,"volume":1744,"transactions":9,"vwap":1529},"2025-12-26",48.58,48.43,12300,{"date":1746,"open":1374,"high":1747,"low":1522,"close":1748,"change":1749,"percent_change":531,"volume":1750,"transactions":9,"vwap":1748},"2025-12-24",48.55,48.47,0.006,4600,{"date":1752,"open":1743,"high":1753,"low":1382,"close":1754,"change":1755,"percent_change":893,"volume":1467,"transactions":9,"vwap":1754},"2025-12-23",48.512,48.464,-0.149,{"date":1757,"open":1448,"high":1493,"low":1747,"close":1758,"change":1516,"percent_change":917,"volume":1759,"transactions":9,"vwap":1758},"2025-12-22",48.613,21000,{"date":1761,"open":1762,"high":1433,"low":1762,"close":1763,"change":1383,"percent_change":1384,"volume":1764,"transactions":9,"vwap":1763},"2025-12-19",47.38,48.154,6700,{"date":1766,"open":1767,"high":1768,"low":1767,"close":1769,"change":1770,"percent_change":1291,"volume":1771,"transactions":9,"vwap":1769},"2025-12-18",47,47.396,47.094002,0.908,15300,{"date":1773,"open":1319,"high":1319,"low":1774,"close":1774,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1774},"2025-12-17",46.186,-1.262,-2.66,8500,{"date":1779,"open":1762,"high":1780,"low":1781,"close":1782,"change":1783,"percent_change":794,"volume":1784,"transactions":9,"vwap":1782},"2025-12-16",47.54,46.965,47.448,-0.022,17600,{"date":1786,"open":1787,"high":1787,"low":1788,"close":1789,"change":124,"percent_change":608,"volume":1790,"transactions":9,"vwap":1789},"2025-12-15",48.2,47.419,47.47,13900,{"date":1792,"open":1793,"high":1793,"low":1794,"close":1393,"change":1795,"percent_change":803,"volume":1796,"transactions":9,"vwap":1393},"2025-12-12",49.33,47.865,-1.325,6000,{"date":1798,"open":1799,"high":1800,"low":1493,"close":1801,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1801},"2025-12-11",48.96,49.4,49.375,0.085,0.17,10600,{"date":1806,"open":1807,"high":1808,"low":1807,"close":1530,"change":1809,"percent_change":1123,"volume":1810,"transactions":9,"vwap":1530},"2025-12-10",48.71,49.432,0.32,12000,{"date":1812,"open":1493,"high":1813,"low":1814,"close":1815,"change":462,"percent_change":200,"volume":1816,"transactions":9,"vwap":1815},"2025-12-09",49.07,48.64,48.97,14800,{"date":1818,"open":135,"high":135,"low":1819,"close":1820,"change":71,"percent_change":1411,"volume":1821,"transactions":9,"vwap":1820},"2025-12-08",48.645,48.82,7900,{"date":1823,"open":1555,"high":1431,"low":1824,"close":1555,"change":1803,"percent_change":1614,"volume":1630,"transactions":9,"vwap":1555},"2025-12-05",48.62,{"date":1826,"open":1827,"high":1448,"low":1828,"close":1742,"change":988,"percent_change":1689,"volume":1829,"transactions":9,"vwap":1742},"2025-12-04",48.13,48.016998,38300,{"date":1831,"open":1832,"high":1827,"low":1833,"close":1834,"change":1688,"percent_change":1331,"volume":1835,"transactions":9,"vwap":1834},"2025-12-03",47.31,47.28,48.12,15500,{"date":1837,"open":1838,"high":1839,"low":1337,"close":1840,"change":1841,"percent_change":290,"volume":1842,"transactions":9,"vwap":1840},"2025-12-02",47.76,47.89,47.64,0.373,13100,{"date":1844,"open":1845,"high":1846,"low":1845,"close":1847,"change":1848,"percent_change":1700,"volume":1849,"transactions":9,"vwap":1847},"2025-12-01",47.13,47.67,47.267,-0.487,25000,{"date":1851,"open":1789,"high":1289,"low":1789,"close":1852,"change":1531,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1852},"2025-11-28",47.754,1.2,5100,{"date":1856,"open":1767,"high":1857,"low":1858,"close":1859,"change":1860,"percent_change":1861,"volume":1245,"transactions":9,"vwap":1859},"2025-11-26",47.36,46.923,47.189,0.486,1.04,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":1868,"percent_change":1869,"volume":1572,"transactions":9,"vwap":1867},"2025-11-25",46,46.709,45.59,46.703,0.562,1.22,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1873,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1873},"2025-11-24",45.75,46.141,45.675,1.205,2.68,11300,{"date":1879,"open":1880,"high":1881,"low":25,"close":1882,"change":1883,"percent_change":996,"volume":1884,"transactions":9,"vwap":1882},"2025-11-21",44.73,45.17,44.936,0.297,10400,{"date":1886,"open":1832,"high":1832,"low":1887,"close":1887,"change":1888,"percent_change":1889,"volume":1269,"transactions":9,"vwap":1887},"2025-11-20",44.639,-1.501,-3.25,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":1338,"percent_change":387,"volume":1132,"transactions":9,"vwap":1895},"2025-11-19",46.049999,46.47,45.88,46.14,{"date":1897,"open":1898,"high":1893,"low":1899,"close":1900,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1900},"2025-11-18",46.39,45.73,46.084,-0.415,-0.89,9000,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":1910,"percent_change":480,"volume":1911,"transactions":9,"vwap":1909},"2025-11-17",47.2,47.29,46.29,46.499,-0.771,16400,{"date":1913,"open":1914,"high":1915,"low":1351,"close":1449,"change":1916,"percent_change":1638,"volume":1323,"transactions":9,"vwap":1449},"2025-11-14",46.54,47.936,-0.213,{"date":1918,"open":1433,"high":1919,"low":1424,"close":1920,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1920},"2025-11-13",48.528,47.483,-1.632,-3.32,9200,{"date":1925,"open":1646,"high":1646,"low":1926,"close":1927,"change":1928,"percent_change":336,"volume":1929,"transactions":9,"vwap":1927},"2025-11-12",49.041,49.115,-0.185,12200,{"date":1931,"open":1692,"high":1692,"low":1483,"close":1463,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1463},"2025-11-11",-0.681,-1.36,7300,{"date":1936,"open":1635,"high":1937,"low":1938,"close":1939,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1939},"2025-11-10",50.060001,49.481,49.981,1.055,2.16,7200,{"date":1944,"open":1834,"high":1945,"low":1780,"close":1945,"change":1946,"percent_change":864,"volume":1903,"transactions":9,"vwap":1945},"2025-11-07",48.926,-0.084,{"date":1948,"open":1594,"high":1594,"low":1949,"close":1950,"change":1951,"percent_change":1952,"volume":851,"transactions":9,"vwap":1950},"2025-11-06",48.852,49.0099983,-0.781,-1.57,{"date":1954,"open":1498,"high":1693,"low":1498,"close":1955,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1955},"2025-11-05",49.791,0.542,1.1,10800,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1964},"2025-11-04",49.69,50.19,49.24,49.249,-1.626,-3.2,29800,{"date":1969,"open":1970,"high":1970,"low":1971,"close":1972,"change":1973,"percent_change":1974,"volume":1821,"transactions":9,"vwap":1972},"2025-11-03",51.23,50.52,50.875,-0.038,-0.07,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":1981,"percent_change":1853,"volume":1982,"transactions":9,"vwap":1980},"2025-10-31",50.75,51.060001,50.54,50.913,0.603,7700,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1987,"change":1988,"percent_change":668,"volume":1420,"transactions":9,"vwap":1987},"2025-10-30",50.58,50.87,50.31,-0.72,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1613,"change":1994,"percent_change":857,"volume":1995,"transactions":9,"vwap":1613},"2025-10-29",51.02,51.33,50.8,0.253,14100,{"date":1997,"open":1998,"high":1999,"low":1667,"close":2000,"change":2001,"percent_change":114,"volume":2002,"transactions":9,"vwap":2000},"2025-10-28",50.97,51.09,50.777,-0.165,15700,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":2009,"percent_change":1623,"volume":1958,"transactions":9,"vwap":2008},"2025-10-27",50.99,51.11,50.756,50.942,0.71,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":996,"percent_change":550,"volume":2016,"transactions":9,"vwap":2015},"2025-10-24",50.33,50.47,50.205,50.232,16300,{"date":2018,"open":2019,"high":2020,"low":2019,"close":2021,"change":2022,"percent_change":714,"volume":2023,"transactions":9,"vwap":2021},"2025-10-23",48.94,49.63,49.562,0.982,19200,{"date":2025,"open":2026,"high":2027,"low":2028,"close":1742,"change":2029,"percent_change":657,"volume":2030,"transactions":9,"vwap":1742},"2025-10-22",49.27,49.35,48.099998,-0.95,30300,{"date":2032,"open":1483,"high":2033,"low":1483,"close":1528,"change":795,"percent_change":2034,"volume":2035,"transactions":9,"vwap":1528},"2025-10-21",49.67,-0.16,7800,{"date":2037,"open":2026,"high":1507,"low":2026,"close":2038,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2038},"2025-10-20",49.61,0.717,1.47,7600,{"date":2043,"open":1401,"high":2044,"low":1366,"close":2045,"change":2046,"percent_change":1706,"volume":2047,"transactions":9,"vwap":2045},"2025-10-17",49.16,48.893,-0.303,7100,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2053,"change":2054,"percent_change":667,"volume":2055,"transactions":9,"vwap":2053},"2025-10-16",49.86,50.049999,49.091,49.196,-0.401,8400,{"date":2057,"open":2058,"high":2059,"low":2027,"close":2060,"change":2061,"percent_change":86,"volume":1299,"transactions":9,"vwap":2060},"2025-10-15",49.95,50.07,49.597,0.448,{"date":2063,"open":1440,"high":2064,"low":1737,"close":2065,"change":2066,"percent_change":1675,"volume":2067,"transactions":9,"vwap":2065},"2025-10-14",49.62,49.149,-0.227,6900,{"date":2069,"open":1813,"high":1484,"low":2070,"close":2071,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2071},"2025-10-13",48.93,49.376,1.39,2.9,5700,{"date":2076,"open":2077,"high":2077,"low":2078,"close":2078,"change":2079,"percent_change":2080,"volume":1198,"transactions":9,"vwap":2078},"2025-10-10",50.25,47.986,-2.039,-4.08,{"date":2082,"open":1710,"high":1710,"low":1646,"close":2083,"change":2084,"percent_change":865,"volume":2085,"transactions":9,"vwap":2083},"2025-10-09",50.025002,-0.138,14300,{"date":2087,"open":1549,"high":2088,"low":2089,"close":2088,"change":2090,"percent_change":2091,"volume":1911,"transactions":9,"vwap":2088},"2025-10-08",50.163,49.462,0.932,1.89,{"date":2093,"open":1248,"high":1248,"low":2094,"close":2095,"change":2096,"percent_change":65,"volume":2097,"transactions":9,"vwap":2095},"2025-10-07",48.99,49.231,-0.643,12600,{"date":2099,"open":1478,"high":1673,"low":2100,"close":2101,"change":2102,"percent_change":2072,"volume":2103,"transactions":9,"vwap":2101},"2025-10-06",49.825,49.874,0.686,24500,{"date":2105,"open":2038,"high":2038,"low":2106,"close":2107,"change":2108,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2107},"2025-10-03",49.066002,49.188,-0.163,-0.33,12900,{"date":2112,"open":1506,"high":2113,"low":2114,"close":2115,"change":2116,"percent_change":561,"volume":2085,"transactions":9,"vwap":2115},"2025-10-02",49.39,49.049999,49.351,0.472,{"date":2118,"open":1403,"high":2119,"low":1403,"close":2119,"change":2120,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2119},"2025-10-01",48.879,0.447,0.92,44400,{"date":2124,"open":1374,"high":2125,"low":2126,"close":2127,"change":2128,"percent_change":1411,"volume":1117,"transactions":9,"vwap":2127},"2025-09-30",48.505,48.029999,48.432,0.068,{"date":2130,"open":1403,"high":1736,"low":1365,"close":2131,"change":2132,"percent_change":1442,"volume":2133,"transactions":9,"vwap":2131},"2025-09-29",48.364,0.375,10200,{"date":2135,"open":2136,"high":2126,"low":2137,"close":2138,"change":2139,"percent_change":879,"volume":2035,"transactions":9,"vwap":2138},"2025-09-26",47.92,47.66,47.989,0.084,{"date":2141,"open":2142,"high":1380,"low":2143,"close":2144,"change":2145,"percent_change":165,"volume":2146,"transactions":9,"vwap":2144},"2025-09-25",47.68,47.32,47.905,-0.333,4500,{"date":2148,"open":2149,"high":2149,"low":1787,"close":2150,"change":2151,"percent_change":2152,"volume":1412,"transactions":9,"vwap":2150},"2025-09-24",48.57,48.238,-0.451,-0.93,{"date":2154,"open":1498,"high":1498,"low":2155,"close":2156,"change":2157,"percent_change":1466,"volume":2158,"transactions":9,"vwap":2156},"2025-09-23",48.553,48.689,-0.518,6100,{"date":2160,"open":1455,"high":1653,"low":1455,"close":2161,"change":2162,"percent_change":290,"volume":851,"transactions":9,"vwap":2161},"2025-09-22",49.207,0.388,{"date":2164,"open":1742,"high":2165,"low":1373,"close":2165,"change":2166,"percent_change":1277,"volume":2167,"transactions":9,"vwap":2165},"2025-09-19",48.819,0.261,11400,{"date":2169,"open":1737,"high":2170,"low":1737,"close":2171,"change":2172,"percent_change":946,"volume":1821,"transactions":9,"vwap":2171},"2025-09-18",48.659,48.558,0.782,{"date":2174,"open":2137,"high":1273,"low":2175,"close":2176,"change":2177,"percent_change":462,"volume":2097,"transactions":9,"vwap":2176},"2025-09-17",47.48,47.776,0.071,{"date":2179,"open":2180,"high":2181,"low":1762,"close":2181,"change":2182,"percent_change":72,"volume":2183,"transactions":9,"vwap":2181},"2025-09-16",47.58,47.705,0.225,5600,{"date":2185,"open":2186,"high":2187,"low":2186,"close":2175,"change":2188,"percent_change":2189,"volume":1958,"transactions":9,"vwap":2175},"2025-09-15",47.11,47.51,0.641,1.37,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":2001,"percent_change":148,"volume":1771,"transactions":9,"vwap":2195},"2025-09-12",46.92,46.95,46.76,46.839,{"date":2197,"open":2198,"high":2199,"low":2198,"close":2200,"change":2201,"percent_change":1861,"volume":2202,"transactions":9,"vwap":2200},"2025-09-11",46.58,47.18,47.0040016,0.484,2300,{"date":2204,"open":2205,"high":2205,"low":2206,"close":2207,"change":2208,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2207},"2025-09-10",46.8,46.32,46.52,0.321,0.69,8200,{"date":2212,"open":2213,"high":2214,"low":2213,"close":2214,"change":2215,"percent_change":2216,"volume":1942,"transactions":9,"vwap":2214},"2025-09-09",45.914,46.199,0.192,0.42,{"date":2218,"open":2219,"high":1892,"low":2219,"close":2220,"change":1531,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2220},"2025-09-08",45.85,46.007,1.24,11000,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2228,"change":2229,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2228},"2025-09-05",45.6,45.64,45.060001,45.442,0.513,1.14,7000,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2235,"change":2237,"percent_change":1063,"volume":1982,"transactions":9,"vwap":2235},"2025-09-04",44.5,44.929,44.34,0.363,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":2244,"percent_change":722,"volume":2245,"transactions":9,"vwap":2243},"2025-09-03",44.561,44.59,44.362,44.566,0.116,3200,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":2252,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2251},"2025-09-02",44.24,44.63,44.026001,44.45,-0.587,-1.3,18800,{"date":2256,"open":2257,"high":2257,"low":1882,"close":2258,"change":2259,"percent_change":1426,"volume":2260,"transactions":9,"vwap":2258},"2025-08-29",45.44,45.036999,-0.762,9400,{"date":2262,"open":2263,"high":2264,"low":2263,"close":2265,"change":1107,"percent_change":2266,"volume":1323,"transactions":9,"vwap":2265},"2025-08-28",45.21,45.84,45.799,1.87,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":1629,"percent_change":2273,"volume":2231,"transactions":9,"vwap":2272},"2025-08-27",44.91,44.98,44.79,44.959,0.22,{"date":2275,"open":2241,"high":2276,"low":2241,"close":2277,"change":2132,"percent_change":1107,"volume":2278,"transactions":9,"vwap":2277},"2025-08-26",44.93,44.86,45000,{"date":2280,"open":1880,"high":1880,"low":2281,"close":2281,"change":2282,"percent_change":751,"volume":2283,"transactions":9,"vwap":2281},"2025-08-25",44.485,-0.221,4300,{"date":2285,"open":2236,"high":2286,"low":2236,"close":2287,"change":2288,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2287},"2025-08-22",44.82,44.706,1.096,2.51,5000,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2296,"change":2297,"percent_change":414,"volume":2298,"transactions":9,"vwap":2296},"2025-08-21",43.51,43.66,43.44,43.61,0.027,3900,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2302,"change":2282,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2302},"2025-08-20",43.58,43.583,43.22,-0.5,5200,{"date":2307,"open":2308,"high":2308,"low":2309,"close":2309,"change":2310,"percent_change":2311,"volume":2210,"transactions":9,"vwap":2309},"2025-08-19",44.78,43.804,-0.971,-2.17,{"date":2313,"open":2314,"high":2315,"low":2314,"close":2315,"change":2316,"percent_change":1442,"volume":927,"transactions":9,"vwap":2315},"2025-08-18",44.53,44.775,0.347,{"date":2318,"open":2319,"high":2319,"low":2320,"close":2321,"change":2322,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2321},"2025-08-15",44.67,44.27,44.428,-0.056,-0.13,15200,{"date":2326,"open":2327,"high":2327,"low":2328,"close":2329,"change":2330,"percent_change":1494,"volume":2331,"transactions":9,"vwap":2329},"2025-08-14",44.56,44.233,44.484,-0.432,6500,{"date":2333,"open":2334,"high":2334,"low":2319,"close":2335,"change":2336,"percent_change":396,"volume":2337,"transactions":9,"vwap":2335},"2025-08-13",45.12,44.916,0.281,21600,{"date":2339,"open":2340,"high":2341,"low":2340,"close":2341,"change":2342,"percent_change":2343,"volume":2210,"transactions":9,"vwap":2341},"2025-08-12",43.85,44.635,1.006,2.31,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2348,"change":2349,"percent_change":2350,"volume":1245,"transactions":9,"vwap":2348},"2025-08-11",44,44.19,43.629,-0.294,-0.67,{"date":2352,"open":2353,"high":2353,"low":2354,"close":2355,"change":230,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2355},"2025-08-08",44.213,43.92,43.923,-0.2,14500,{"date":2359,"open":2241,"high":2241,"low":2360,"close":2361,"change":2362,"percent_change":37,"volume":2363,"transactions":9,"vwap":2361},"2025-08-07",43.69,44.013,-0.097,5900,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2367,"change":2369,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2367},"2025-08-06",43.9,44.11,43.82,0.177,0.4,2200,{"date":2373,"open":2249,"high":2249,"low":2374,"close":2375,"change":2376,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2375},"2025-08-05",43.73,43.933,-0.287,-0.65,2500,{"date":2380,"open":2381,"high":2382,"low":2381,"close":2382,"change":1861,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2382},"2025-08-04",43.68,44.22,2.41,8700,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2390,"change":2391,"percent_change":2392,"volume":927,"transactions":9,"vwap":2390},"2025-08-01",43.252,43.42,42.64,43.18,-0.863,-1.96,{"date":2394,"open":2395,"high":2395,"low":2396,"close":2396,"change":2397,"percent_change":1676,"volume":1517,"transactions":9,"vwap":2396},"2025-07-31",44.76,44.042999,-0.404,{"date":2399,"open":2319,"high":2395,"low":2400,"close":2401,"change":2402,"percent_change":879,"volume":2403,"transactions":9,"vwap":2401},"2025-07-30",44.13,44.447,0.082,30400,{"date":2405,"open":2276,"high":2406,"low":2407,"close":2408,"change":2409,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2408},"2025-07-29",44.995,44.329,44.365,-0.179,-0.4,238200,{"date":2413,"open":2319,"high":2319,"low":2236,"close":2414,"change":2415,"percent_change":1244,"volume":2047,"transactions":9,"vwap":2414},"2025-07-28",44.544,0.163,{"date":2417,"open":2418,"high":2419,"low":2418,"close":2420,"change":2421,"percent_change":2422,"volume":2298,"transactions":9,"vwap":2420},"2025-07-25",44.28,44.4,44.381,0.215,0.49,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":2429,"percent_change":119,"volume":2430,"transactions":9,"vwap":2428},"2025-07-24",44.16,44.21,44.095001,44.166,-0.052,3600,{"date":2432,"open":2433,"high":2434,"low":2433,"close":2434,"change":2435,"percent_change":357,"volume":2436,"transactions":9,"vwap":2434},"2025-07-23",44.0099983,44.218,0.508,2100,{"date":2438,"open":2346,"high":2346,"low":2439,"close":2440,"change":2441,"percent_change":2442,"volume":2074,"transactions":9,"vwap":2440},"2025-07-22",43.5,43.71,-0.331,-0.75,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2447,"change":541,"percent_change":2448,"volume":2430,"transactions":9,"vwap":2447},"2025-07-21",44.31,44.43,44.041,-0.14,{"date":2450,"open":2451,"high":2451,"low":2452,"close":2453,"change":2454,"percent_change":262,"volume":2378,"transactions":9,"vwap":2453},"2025-07-18",44.25,43.934,44.101,0.244,{"date":2456,"open":2457,"high":2458,"low":2457,"close":2458,"change":2459,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2458},"2025-07-17",43.52,43.857,0.552,1.27,600,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":2468,"percent_change":2469,"volume":1339,"transactions":9,"vwap":2467},"2025-07-16",43.28,43.32,42.77,43.305,0.117,0.27,{"date":2471,"open":2465,"high":2472,"low":2473,"close":2473,"change":2474,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2473},"2025-07-15",43.41,43.188,0.195,0.45,2600,{"date":2478,"open":2479,"high":2480,"low":2479,"close":2481,"change":1803,"percent_change":2370,"volume":1777,"transactions":9,"vwap":2481},"2025-07-14",42.7,43.135,42.993,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2487,"change":2488,"percent_change":2377,"volume":1236,"transactions":9,"vwap":2487},"2025-07-11",42.85,43.11,42.75,42.823,-0.279,{"date":2490,"open":2491,"high":2491,"low":2492,"close":2493,"change":2410,"percent_change":2494,"volume":2202,"transactions":9,"vwap":2493},"2025-07-10",43.35,42.99,43.102,-0.92,{"date":2496,"open":2497,"high":2498,"low":2472,"close":2498,"change":2499,"percent_change":2500,"volume":2501,"transactions":9,"vwap":2498},"2025-07-09",43.46,43.502,0.222,0.51,1700,{"date":2503,"open":2504,"high":2504,"low":2505,"close":2464,"change":1411,"percent_change":1809,"volume":2506,"transactions":9,"vwap":2464},"2025-07-08",43.4,43.099998,6600,{"date":2508,"open":2509,"high":2465,"low":2485,"close":2510,"change":2511,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2510},"2025-07-07",43.25,43.14,-0.265,-0.61,3700,{"date":2515,"open":2516,"high":2517,"low":2516,"close":2518,"change":2519,"percent_change":1623,"volume":2520,"transactions":9,"vwap":2518},"2025-07-03",43.02,43.49,43.405,0.604,2000,{"date":2522,"open":2523,"high":2524,"low":2523,"close":2524,"change":2525,"percent_change":1222,"volume":1299,"transactions":9,"vwap":2524},"2025-07-02",42.46,42.801,0.241,{"date":2527,"open":2528,"high":2528,"low":2529,"close":2530,"change":498,"percent_change":2531,"volume":2532,"transactions":9,"vwap":2530},"2025-07-01",42.93,42.27,42.56,-1.46,6300,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2536,"change":2538,"percent_change":210,"volume":1764,"transactions":9,"vwap":2536},"2025-06-30",43.049999,43.19,43,0.396,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2544,"change":2545,"percent_change":531,"volume":2546,"transactions":9,"vwap":2544},"2025-06-27",42.95,43.0099983,42.53,42.794,0.004,2900,{"date":2548,"open":2549,"high":2550,"low":2549,"close":2550,"change":761,"percent_change":452,"volume":2551,"transactions":9,"vwap":2550},"2025-06-26",42.43,42.79,1300,{"date":2553,"open":2549,"high":2549,"low":2554,"close":2555,"change":2323,"percent_change":893,"volume":2556,"transactions":9,"vwap":2555},"2025-06-25",41.97,42.09,4000,{"date":2558,"open":2559,"high":2560,"low":2561,"close":2560,"change":2562,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2560},"2025-06-24",42.028,42.22,42,1.119,2.72,5300,{"date":2566,"open":2567,"high":2568,"low":2567,"close":2568,"change":2569,"percent_change":1063,"volume":2476,"transactions":9,"vwap":2568},"2025-06-23",40.66,41.101,0.331,{"date":2571,"open":2572,"high":2572,"low":2573,"close":2574,"change":2575,"percent_change":779,"volume":1750,"transactions":9,"vwap":2574},"2025-06-20",41.21,40.605,40.77,-0.191,{"date":2577,"open":2578,"high":2578,"low":2579,"close":2579,"change":414,"percent_change":462,"volume":2520,"transactions":9,"vwap":2579},"2025-06-18",41.13,40.961,{"date":2581,"open":2582,"high":2583,"low":2584,"close":2584,"change":2585,"percent_change":367,"volume":2586,"transactions":9,"vwap":2584},"2025-06-17",41.02,41.26,40.901,-0.339,29700,{"date":2588,"open":2582,"high":2589,"low":2582,"close":2590,"change":2591,"percent_change":2592,"volume":1942,"transactions":9,"vwap":2590},"2025-06-16",41.37,41.24,0.913,2.26,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2597,"change":2598,"percent_change":2599,"volume":2546,"transactions":9,"vwap":2597},"2025-06-13",40.54,40.795,40.327,-0.747,-1.82,{"date":2601,"open":2602,"high":2590,"low":2603,"close":2604,"change":2605,"percent_change":2606,"volume":2607,"transactions":9,"vwap":2604},"2025-06-12",41.09,41.060001,41.074001,-0.095,-0.23,8300,{"date":2609,"open":2590,"high":2610,"low":2611,"close":2612,"change":2613,"percent_change":1614,"volume":1572,"transactions":9,"vwap":2612},"2025-06-11",41.42,41.040001,41.169,0.144,{"date":2615,"open":144,"high":144,"low":2616,"close":2617,"change":2618,"percent_change":2619,"volume":2520,"transactions":9,"vwap":2617},"2025-06-10",40.95,41.025002,-0.151,-0.37,{"date":2621,"open":2622,"high":2623,"low":2624,"close":2624,"change":1338,"percent_change":1411,"volume":2055,"transactions":9,"vwap":2624},"2025-06-09",41.31,41.33,41.176,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2628,"change":471,"percent_change":2630,"volume":2298,"transactions":9,"vwap":2628},"2025-06-06",41.049999,41.12,40.97,1.08,{"date":2632,"open":2633,"high":2572,"low":2634,"close":2634,"change":2635,"percent_change":795,"volume":2430,"transactions":9,"vwap":2634},"2025-06-05",40.93,40.68,-0.034,{"date":2637,"open":2638,"high":2639,"low":2638,"close":2640,"change":2641,"percent_change":2642,"volume":1884,"transactions":9,"vwap":2640},"2025-06-04",40.62,40.83,40.714,0.247,0.61,{"date":2644,"open":2645,"high":2646,"low":2645,"close":2647,"change":2459,"percent_change":2648,"volume":2649,"transactions":9,"vwap":2647},"2025-06-03",40.21,40.49,40.467,1.38,4200,{"date":2651,"open":2652,"high":2653,"low":2654,"close":2653,"change":2655,"percent_change":1139,"volume":2656,"transactions":9,"vwap":2653},"2025-06-02",39.57,39.915,39.186,0.254,2800,{"date":2658,"open":2659,"high":2660,"low":2661,"close":2660,"change":2662,"percent_change":2663,"volume":2664,"transactions":9,"vwap":2660},"2025-05-30",39.53,39.661,39.09,-0.042,-0.11,2700,{"date":2666,"open":2667,"high":2667,"low":2668,"close":2669,"change":2670,"percent_change":2109,"volume":2231,"transactions":9,"vwap":2669},"2025-05-29",40.33,39.645,39.703,-0.131,{"date":2672,"open":2673,"high":2673,"low":2674,"close":2674,"change":2675,"percent_change":93,"volume":2245,"transactions":9,"vwap":2674},"2025-05-28",40.121,39.834,-0.311,{"date":2677,"open":2678,"high":2679,"low":2678,"close":2680,"change":2681,"percent_change":2682,"volume":2260,"transactions":9,"vwap":2680},"2025-05-27",39.79,40.19,40.145,0.857,2.18,{"date":2684,"open":2685,"high":2686,"low":2687,"close":2688,"change":2689,"percent_change":1683,"volume":2378,"transactions":9,"vwap":2688},"2025-05-23",39.21,39.515,39.19,39.288,-0.134,{"date":2691,"open":2692,"high":2693,"low":2692,"close":2694,"change":2695,"percent_change":200,"volume":2696,"transactions":9,"vwap":2694},"2025-05-22",39.26,39.65,39.422,0.123,11500,{"date":2698,"open":2699,"high":2700,"low":2701,"close":2701,"change":2598,"percent_change":2702,"volume":2556,"transactions":9,"vwap":2701},"2025-05-21",39.83,39.935,39.299,-1.87,{"date":2704,"open":2705,"high":2706,"low":2707,"close":2706,"change":1783,"percent_change":794,"volume":2708,"transactions":9,"vwap":2706},"2025-05-20",39.97,40.046001,39.9,4400,{"date":2710,"open":2659,"high":2711,"low":2659,"close":2712,"change":2713,"percent_change":2356,"volume":1117,"transactions":9,"vwap":2712},"2025-05-19",40.135,40.068001,-0.081,{"date":2715,"open":2716,"high":2645,"low":2705,"close":2717,"change":2718,"percent_change":2719,"volume":1236,"transactions":9,"vwap":2717},"2025-05-16",40.0099983,40.149,0.234,0.59,{"date":2721,"open":2722,"high":2723,"low":2724,"close":2653,"change":2725,"percent_change":2410,"volume":2664,"transactions":9,"vwap":2653},"2025-05-15",39.85,40.09,39.84,-0.161,{"date":2727,"open":2728,"high":2729,"low":2730,"close":2729,"change":2731,"percent_change":2732,"volume":2520,"transactions":9,"vwap":2729},"2025-05-14",40.07,40.076,40.0040016,0.212,0.53,{"date":2734,"open":2735,"high":2736,"low":2735,"close":2737,"change":210,"percent_change":2738,"volume":2546,"transactions":9,"vwap":2737},"2025-05-13",39.17,39.98,39.864,2.39,{"date":2740,"open":2741,"high":2742,"low":2743,"close":2744,"change":2745,"percent_change":2746,"volume":2564,"transactions":9,"vwap":2744},"2025-05-12",38.83,38.974,38.46,38.934,1.702,4.57,{"date":2748,"open":2749,"high":2750,"low":2751,"close":2750,"change":2752,"percent_change":2753,"volume":2656,"transactions":9,"vwap":2750},"2025-05-09",37.11,37.232,37.099998,-0.002,-0.01,{"date":2755,"open":2756,"high":2757,"low":2756,"close":2758,"change":2759,"percent_change":1721,"volume":2760,"transactions":9,"vwap":2758},"2025-05-08",37.07,37.5,37.234,0.659,3000,{"date":2762,"open":2763,"high":2764,"low":2765,"close":2764,"change":1283,"percent_change":722,"volume":2290,"transactions":9,"vwap":2764},"2025-05-07",36.392,36.575,36.22,{"date":2767,"open":2768,"high":2769,"low":2768,"close":2770,"change":2771,"percent_change":779,"volume":1764,"transactions":9,"vwap":2770},"2025-05-06",36.07,36.5,36.481,-0.171,{"date":2773,"open":2774,"high":2775,"low":2776,"close":2776,"change":2777,"percent_change":119,"volume":1777,"transactions":9,"vwap":2776},"2025-05-05",36.77,36.94,36.652,-0.043,{"date":2779,"open":2780,"high":2781,"low":2780,"close":2782,"change":981,"percent_change":589,"volume":2649,"transactions":9,"vwap":2782},"2025-05-02",36.46,36.84,36.695,{"date":2784,"open":2785,"high":2786,"low":2787,"close":2787,"change":2788,"percent_change":1383,"volume":2103,"transactions":9,"vwap":2787},"2025-05-01",36.060001,36.37,35.945,0.377,{"date":2790,"open":2791,"high":2792,"low":2791,"close":2792,"change":2793,"percent_change":2323,"volume":2794,"transactions":9,"vwap":2792},"2025-04-30",34.93,35.568,-0.045,43500,{"date":2796,"open":2797,"high":2798,"low":2797,"close":2799,"change":2800,"percent_change":2801,"volume":2802,"transactions":9,"vwap":2799},"2025-04-29",35.29,35.64,35.613,0.218,0.62,7500,{"date":2804,"open":2805,"high":2805,"low":2791,"close":2806,"change":2807,"percent_change":2808,"volume":1579,"transactions":9,"vwap":2806},"2025-04-28",35.4,35.395,0.098,0.28,{"date":179,"open":175,"high":2810,"low":175,"close":2811,"change":2812,"percent_change":2230,"volume":2760,"transactions":9,"vwap":2811},35.356,35.297,0.397]