[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TYLG":3,"homepage-market-summary":29,"stock-historical-TYLG":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TYLG","2026-10-08",{"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},"Global X Information Technology Covered Call & Growth ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},7.3869,3.2628,"Monthly",{"close":17,"open":18,"high":19,"low":17,"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},43.7,44.02,44.155,44.1867,-0.4867,-1.1,2718.566,44.35,32.61,2621.228578880952,94.5,972,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,41,48,55,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":40},"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","2026-10-07",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":38,"sparkline":47,"date":40},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":38,"sparkline":54,"date":40},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":37,"is_up":38,"sparkline":60,"date":40},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"date":40},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":40},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":38},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.33,168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":38},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":38},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":38},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":38},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":24,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":17,"start_date":183,"end_date":5},29.54,2285,833949.601878,47.13,"2025-04-28",[185,188,196,205,214,225,235,245,255,264,274,285,293,303,312,322,332,341,350,360,371,380,389,399,408,415,422,430,438,447,454,464,473,483,494,504,514,524,534,543,552,562,569,577,587,595,604,613,621,630,640,650,660,671,681,690,699,709,717,728,738,746,756,765,773,780,788,797,804,811,816,825,833,839,847,856,865,873,879,886,893,901,908,914,920,928,936,942,951,957,963,970,976,984,989,997,1002,1009,1016,1023,1029,1037,1045,1053,1060,1067,1074,1080,1088,1094,1102,1108,1117,1123,1129,1136,1141,1147,1154,1160,1167,1175,1182,1190,1196,1202,1209,1217,1224,1230,1236,1242,1248,1254,1262,1270,1278,1283,1289,1298,1305,1311,1316,1322,1328,1335,1340,1346,1354,1362,1367,1376,1382,1390,1396,1404,1410,1417,1423,1430,1436,1444,1451,1457,1463,1469,1476,1482,1487,1493,1498,1504,1511,1517,1523,1531,1535,1542,1548,1556,1562,1568,1573,1579,1583,1589,1596,1602,1608,1612,1617,1623,1629,1636,1640,1645,1649,1653,1660,1664,1669,1674,1681,1688,1693,1697,1704,1710,1714,1718,1722,1727,1732,1738,1743,1748,1753,1758,1764,1769,1776,1782,1786,1791,1798,1803,1809,1816,1821,1827,1832,1837,1841,1847,1853,1859,1863,1869,1873,1879,1884,1888,1894,1898,1904,1908,1914,1918,1924,1929,1935,1941,1944,1947,1953,1959,1965,1969,1973,1978,1983,1987,1993,1997,2001,2006,2011,2015,2022,2025,2029,2034,2039,2045,2052,2058,2062,2067,2072,2079,2085,2091,2096,2101,2106,2110,2116,2122,2126,2133,2139,2145,2151,2155,2160,2165,2168,2174,2180,2185,2189,2194,2200,2207,2213,2218,2222,2227,2231,2236,2241,2245,2252,2255,2260,2264,2268,2272,2278,2284,2288,2293,2298,2302,2308,2312,2318,2324,2329,2333,2340,2346,2352,2356,2360,2365,2371,2375,2381,2386,2390,2395,2400,2403,2409,2416,2422,2427,2431,2435,2441,2448,2452,2457,2462,2468,2472,2475,2481,2488,2494,2498,2504,2509,2514],{"date":5,"open":18,"high":19,"low":17,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":186,"vwap":187},113,43.9195,{"date":40,"open":189,"high":20,"low":190,"close":20,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},44.06,44.0407,-0.0433,-0.1,4448.714429,118,44.1102,{"date":197,"open":198,"high":24,"low":199,"close":200,"change":201,"percent_change":131,"volume":202,"transactions":203,"vwap":204},"2026-10-06",44.3,44.14,44.23,0.1459,2241.0497,93,44.2705,{"date":206,"open":207,"high":208,"low":207,"close":209,"change":210,"percent_change":116,"volume":211,"transactions":212,"vwap":213},"2026-10-05",43.94,44.1,44.0841,0.1358,5132.163753,109,44.0315,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-02",44.09,44.11,43.87,43.9483,0.2902,0.66,4589.9028,138,43.9825,{"date":226,"open":227,"high":228,"low":229,"close":228,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-10-01",43.5399,43.6581,43.37,0.2521,0.58,20645.5248,85,43.4866,{"date":236,"open":237,"high":238,"low":239,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-30",43.45,43.515,43.406,0.2327,0.54,1263.6068,74,43.4877,{"date":246,"open":247,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-29",43.4,43.16,43.1733,0.0132,0.03,2466.9128,88,43.2099,{"date":256,"open":247,"high":247,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-28",43.08,43.1601,-0.2755,-0.63,12637.21676,110,43.2366,{"date":265,"open":266,"high":267,"low":266,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-25",43.19,43.5,43.4356,0.2443,0.57,3453.694,107,43.314,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-24",42.96,43.21,42.92,43.1913,-0.0389,-0.09,2998.715,90,43.0028,{"date":286,"open":248,"high":287,"low":248,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-23",43.2302,-0.1795,-0.41,1173.760979,126,43.1937,{"date":294,"open":295,"high":296,"low":297,"close":296,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-22",43.22,43.4097,43.2012,0.1902,0.44,1773.232426,91,43.2634,{"date":304,"open":305,"high":306,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-21",42.74,43.2195,0.5471,1.28,5659.246384,119,43.0203,{"date":313,"open":314,"high":315,"low":316,"close":315,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-18",42.38,42.6724,42.36,0.2227,0.52,2083.484,100,42.4334,{"date":323,"open":324,"high":325,"low":326,"close":325,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-17",42.25,42.4497,42.2499,0.7576,1.82,5671.5313,78,42.3864,{"date":333,"open":334,"high":335,"low":336,"close":336,"change":337,"percent_change":168,"volume":338,"transactions":339,"vwap":340},"2026-09-16",41.98,42.02,41.6921,0.0483,1378.7084,75,41.9227,{"date":342,"open":343,"high":343,"low":344,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-15",41.775,41.6438,-0.0962,-0.23,1104.6614,64,41.7363,{"date":351,"open":352,"high":353,"low":352,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-14",41.6,41.94,41.74,-0.5177,-1.23,4354.830203,124,41.8359,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-11",42.2,42.29,42.15,42.2577,0.4641,1.11,1308.869,76,42.2077,{"date":372,"open":353,"high":373,"low":374,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-10",41.97,41.7936,-0.3781,-0.9,4344.8436,83,41.885,{"date":381,"open":362,"high":382,"low":383,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-09",42.27,42.1717,-0.0063,-0.01,2021.0118,77,42.203,{"date":390,"open":391,"high":392,"low":391,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-08",42.1,42.32,42.178,0.1099,0.26,2516.3018,99,42.2582,{"date":400,"open":401,"high":401,"low":402,"close":403,"change":404,"percent_change":231,"volume":405,"transactions":406,"vwap":407},"2026-09-04",42.13,41.9,42.0681,0.2425,10425.2299,71,42.0406,{"date":409,"open":410,"high":411,"low":410,"close":411,"change":412,"percent_change":176,"volume":413,"transactions":387,"vwap":414},"2026-09-03",41.73,41.8256,0.4149,847.4449,41.6733,{"date":416,"open":417,"high":418,"low":417,"close":418,"change":419,"percent_change":168,"volume":420,"transactions":348,"vwap":421},"2026-09-02",41.275,41.4107,0.0507,976.93053,41.1567,{"date":423,"open":424,"high":424,"low":424,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-09-01",41.36,-0.491,-1.17,354.7231,72,41.4161,{"date":431,"open":432,"high":433,"low":434,"close":433,"change":435,"percent_change":395,"volume":436,"transactions":203,"vwap":437},"2026-08-31",41.68,41.851,41.6201,0.1093,4330.9465,41.7584,{"date":439,"open":440,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":253,"vwap":446},"2026-08-28",42.08,41.7,41.7417,-0.3831,-0.91,2129.0115,41.8251,{"date":448,"open":402,"high":449,"low":402,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":339,"vwap":453},"2026-08-27",42.1248,0.9571,2.32,1900.8834,41.8888,{"date":455,"open":456,"high":457,"low":458,"close":457,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-26",41,41.1677,40.9999,0.1977,0.48,6358.3044,168,41.0251,{"date":465,"open":466,"high":467,"low":468,"close":467,"change":469,"percent_change":470,"volume":471,"transactions":406,"vwap":472},"2026-08-25",40.92,40.97,40.8401,0.3293,0.81,2400.8014,40.9082,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":186,"vwap":482},"2026-08-24",40.655,40.78,40.61,40.6407,-0.836,-2.02,11007.221488,40.6841,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-21",41.3906,41.5,41.38,41.4767,0.0814,0.2,5036.1403,84,41.4093,{"date":495,"open":496,"high":497,"low":498,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-20",41.45,41.46,41.3953,-0.1086,-0.26,2428.1184,61,41.4536,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":330,"vwap":513},"2026-08-19",41.485,41.63,41.4101,41.5039,-0.1784,-0.43,2555.6834,41.5172,{"date":515,"open":432,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-18",41.69,41.6301,41.6823,-0.5938,-1.4,4336.7395,66,41.6546,{"date":525,"open":526,"high":527,"low":526,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-17",42.17,42.43,42.2761,0.0968,0.23,23250.0768,177,42.2939,{"date":535,"open":526,"high":536,"low":526,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-14",42.24,42.1793,-0.064,-0.15,3539.149749,101,42.1547,{"date":544,"open":545,"high":316,"low":546,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-13",42.35,42.2433,0.2547,0.61,1824.9098,69,42.3141,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":253,"vwap":561},"2026-08-12",41.995,42.035,41.975,41.9886,0.3424,0.82,1320.858,42.0205,{"date":563,"open":564,"high":564,"low":564,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":522,"vwap":568},"2026-08-11",41.6462,0.0014,0,439.9133,41.6674,{"date":570,"open":571,"high":571,"low":572,"close":572,"change":573,"percent_change":289,"volume":574,"transactions":575,"vwap":576},"2026-08-10",41.75,41.6448,-0.173,729.8103,57,41.7538,{"date":578,"open":579,"high":580,"low":581,"close":580,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-07",41.56,41.8178,41.4701,0.3531,0.85,5099.8773,123,41.5917,{"date":588,"open":589,"high":590,"low":589,"close":591,"change":592,"percent_change":46,"volume":593,"transactions":378,"vwap":594},"2026-08-06",41.25,41.5882,41.4647,-0.0859,3516.2692,41.4896,{"date":596,"open":597,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":348,"vwap":603},"2026-08-05",41.64,41.49,41.5506,-0.0305,-0.07,809.407,41.6452,{"date":605,"open":606,"high":352,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-04",40.74,41.5811,1.344,3.34,7525.938,131,41.2269,{"date":614,"open":615,"high":616,"low":615,"close":617,"change":307,"percent_change":618,"volume":619,"transactions":397,"vwap":620},"2026-08-03",39.32,40.3,40.2371,1.38,2230.6795,39.6455,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":281,"volume":628,"transactions":233,"vwap":629},"2026-07-31",39.52,39.83,39.45,39.69,-0.0364,7747.5141,39.5651,{"date":631,"open":632,"high":633,"low":634,"close":633,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-30",39.68,39.7264,39.465,1.7007,4.47,1010.365,81,39.6026,{"date":641,"open":642,"high":643,"low":644,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-29",38.31,38.48,38.0257,-0.8805,-2.26,4506.573,117,38.3323,{"date":651,"open":652,"high":653,"low":642,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-28",38.89,38.96,38.9062,-0.5476,-1.39,4241.556877,122,38.5104,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-27",40.02,40.0533,39.1,39.4538,-0.1954,-0.49,2271.7489,104,39.4299,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":358,"vwap":680},"2026-07-24",39.87,39.965,39.54,39.6492,-0.3974,-0.99,2130.3895,39.8615,{"date":682,"open":683,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":212,"vwap":689},"2026-07-23",40.23,40,40.0466,-0.3596,-0.89,1848.8735,40.1146,{"date":691,"open":692,"high":693,"low":692,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":291,"vwap":698},"2026-07-22",40.2,40.52,40.4062,-0.058,-0.14,2875.5554,40.4605,{"date":700,"open":701,"high":702,"low":703,"close":702,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-21",40.08,40.4642,40.07,0.8781,2.22,1046.7734,63,40.3082,{"date":710,"open":711,"high":711,"low":712,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":397,"vwap":716},"2026-07-20",39.96,39.5861,-0.3839,-0.96,1803.3844,39.8512,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-17",39.62,40.25,39.53,39.97,-0.3256,-0.81,5301.4248,114,39.8637,{"date":729,"open":730,"high":731,"low":732,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-16",40.4682,40.535,40.2956,-0.9547,-2.31,5415.3276,137,40.4237,{"date":739,"open":740,"high":740,"low":467,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":320,"vwap":745},"2026-07-15",41.8964,41.2503,-0.4238,-1.02,1686.7273,41.2637,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":428,"vwap":755},"2026-07-14",41.515,41.85,41.495,41.6741,0.5165,1.25,1672.1596,41.5576,{"date":757,"open":758,"high":507,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":648,"vwap":764},"2026-07-13",41.42,41.13,41.1576,-0.8964,-2.13,5029.6127,41.3982,{"date":766,"open":767,"high":768,"low":767,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-10",41.67,42.09,42.054001,0.162,0.39,2900,{"date":774,"open":775,"high":335,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-09",41.51,41.892,0.775,1.88,2200,{"date":781,"open":782,"high":783,"low":784,"close":783,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":783},"2026-07-08",40.47,41.117,40.435,0.542,1.34,3200,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-07",40.765,40.9,40.4,40.575,-0.922,-2.22,4800,{"date":798,"open":799,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":772,"transactions":9,"vwap":801},"2026-07-06",41.8,41.4,41.497,0.735,1.8,{"date":805,"open":806,"high":806,"low":807,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-02",41.59,40.762,-1.058,-2.53,2100,{"date":812,"open":401,"high":401,"low":813,"close":813,"change":95,"percent_change":814,"volume":815,"transactions":9,"vwap":813},"2026-07-01",41.82,-1.74,2800,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-30",42.060001,42.62,42.040001,42.56,0.891,2.14,5400,{"date":826,"open":827,"high":828,"low":829,"close":828,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":828},"2026-06-29",41.54,41.669,40.33,0.749,1.83,10500,{"date":834,"open":835,"high":759,"low":466,"close":466,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":466},"2026-06-26",40.99,-0.415,-1,1500,{"date":840,"open":841,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-25",41.78,40.735,41.335,0.279,0.68,3500,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-24",41.15,41.47,40.73,41.056,-0.292,-0.71,3000,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-23",41.34,41.65,41.29,41.348,-1.303,-3.06,2000,{"date":866,"open":867,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-22",43.049999,42.54,42.651,-0.257,-0.6,2600,{"date":874,"open":821,"high":875,"low":821,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-18",42.908,0.8,1.9,3900,{"date":880,"open":881,"high":882,"low":883,"close":883,"change":884,"percent_change":885,"volume":846,"transactions":9,"vwap":883},"2026-06-17",42.41,42.45,42.108,-0.085,-0.2,{"date":887,"open":888,"high":888,"low":889,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-16",42.78,42.193,-0.566,-1.32,3400,{"date":894,"open":895,"high":896,"low":895,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-15",42.58,42.84,42.759,0.903,2.16,6100,{"date":902,"open":496,"high":402,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-12",41.43,41.856,0.361,0.87,1600,{"date":909,"open":910,"high":775,"low":911,"close":750,"change":912,"percent_change":913,"volume":815,"transactions":9,"vwap":750},"2026-06-11",40.699,40.667,1.123,2.78,{"date":915,"open":759,"high":759,"low":916,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-10",40.372,-0.627,-1.53,2500,{"date":921,"open":922,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-09",41.91,39.7,40.999,-0.604,-1.45,8300,{"date":929,"open":930,"high":931,"low":932,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-08",41.605,41.77,41.603,0.611,1.49,900,{"date":937,"open":903,"high":903,"low":938,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-05",40.992,-1.876,-4.38,4500,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-04",42.8,43.029999,42.34,42.868,-0.375,-0.87,6300,{"date":952,"open":953,"high":953,"low":954,"close":955,"change":956,"percent_change":511,"volume":815,"transactions":9,"vwap":955},"2026-06-03",43.43,43.15,43.243,-0.186,{"date":958,"open":959,"high":953,"low":954,"close":960,"change":961,"percent_change":470,"volume":962,"transactions":9,"vwap":960},"2026-06-02",43.25,43.429,0.347,5300,{"date":964,"open":965,"high":966,"low":965,"close":967,"change":968,"percent_change":786,"volume":969,"transactions":9,"vwap":967},"2026-06-01",42.7,43.12,43.082001,0.569,4400,{"date":971,"open":527,"high":972,"low":973,"close":972,"change":974,"percent_change":975,"volume":772,"transactions":9,"vwap":972},"2026-05-29",42.513,42.37,0.598,1.43,{"date":977,"open":579,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-05-28",42,41.53,41.915,0.389,0.94,3100,{"date":985,"open":931,"high":931,"low":986,"close":986,"change":987,"percent_change":988,"volume":935,"transactions":9,"vwap":986},"2026-05-27",41.526,-0.142,-0.34,{"date":990,"open":991,"high":432,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-05-26",41.37,41.35,41.668,0.788,1.93,4900,{"date":998,"open":999,"high":456,"low":476,"close":1000,"change":1001,"percent_change":141,"volume":983,"transactions":9,"vwap":1000},"2026-05-22",40.945,40.88,0.282,{"date":1003,"open":1004,"high":1005,"low":1004,"close":1006,"change":1007,"percent_change":1008,"volume":815,"transactions":9,"vwap":1006},"2026-05-21",40.31,40.6,40.598,0.333,0.83,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1012,"change":1014,"percent_change":1015,"volume":941,"transactions":9,"vwap":1012},"2026-05-20",39.77,40.265,39.73,0.727,1.84,{"date":1017,"open":1018,"high":1018,"low":1019,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-19",39.66,39.538,-0.248,-0.62,700,{"date":1024,"open":792,"high":792,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":838,"transactions":9,"vwap":1026},"2026-05-18",39.34,39.786,-0.715,-1.77,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":787,"transactions":9,"vwap":1034},"2026-05-15",40.38,40.635,40.29,40.501,-0.539,-1.31,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":559,"volume":1044,"transactions":9,"vwap":1042},"2026-05-14",40.72,41.11,40.71,41.040001,0.334,5100,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":787,"transactions":9,"vwap":1050},"2026-05-13",40.65,40.819,40.64,40.706,0.221,0.55,{"date":1054,"open":1055,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":878,"transactions":9,"vwap":1057},"2026-05-12",40.82,40.0099983,40.485,-0.311,-0.76,{"date":1061,"open":1055,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":815,"transactions":9,"vwap":1064},"2026-05-11",40.86,40.76,40.796,0.304,0.75,{"date":1068,"open":1069,"high":1070,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-08",40.09,40.492,0.739,1.86,2700,{"date":1075,"open":624,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":601,"volume":872,"transactions":9,"vwap":1078},"2026-05-07",40.035,39.71,39.753,-0.026,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":772,"transactions":9,"vwap":1085},"2026-05-06",39.56,39.78,39.44,39.779,0.557,1.42,{"date":1089,"open":1090,"high":1091,"low":1090,"close":1092,"change":1093,"percent_change":753,"volume":919,"transactions":9,"vwap":1092},"2026-05-05",39.055,39.28,39.222,0.485,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":173,"volume":1101,"transactions":9,"vwap":1099},"2026-05-04",38.85,38.91,38.715,38.737,-0.012,5000,{"date":1103,"open":1104,"high":1105,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":864,"transactions":9,"vwap":1105},"2026-05-01",38.64,38.749,0.337,0.88,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-04-30",38.27,38.415,38.0099983,38.412,0.138,0.36,4200,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1120,"change":1122,"percent_change":299,"volume":1073,"transactions":9,"vwap":1120},"2026-04-29",38.21,38.274,38.14,0.166,{"date":1124,"open":1125,"high":1125,"low":1126,"close":1126,"change":1127,"percent_change":837,"volume":1128,"transactions":9,"vwap":1126},"2026-04-28",38.22,38.108,-0.383,600,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1132,"change":1134,"percent_change":490,"volume":1135,"transactions":9,"vwap":1132},"2026-04-27",38.47,38.491,38.26,0.076,5500,{"date":1137,"open":1138,"high":1139,"low":1138,"close":1111,"change":1140,"percent_change":831,"volume":855,"transactions":9,"vwap":1111},"2026-04-24",38.15,38.43,0.689,{"date":1142,"open":1143,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":687,"volume":846,"transactions":9,"vwap":1145},"2026-04-23",38.07,37.509,37.726,-0.338,{"date":1148,"open":1149,"high":1150,"low":1149,"close":1151,"change":1152,"percent_change":1153,"volume":772,"transactions":9,"vwap":1151},"2026-04-22",37.97,38.099998,38.063999,0.568,1.51,{"date":1155,"open":1156,"high":1156,"low":1157,"close":1157,"change":1158,"percent_change":385,"volume":1159,"transactions":9,"vwap":1157},"2026-04-21",37.74,37.496,-0.002,1200,{"date":1161,"open":1162,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":511,"volume":1166,"transactions":9,"vwap":1164},"2026-04-20",37.5,37.34,37.498,-0.162,3300,{"date":1168,"open":1169,"high":1170,"low":1169,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-04-17",37.53,37.775,37.66,0.378,1.01,4100,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1178,"change":1180,"percent_change":1181,"volume":1174,"transactions":9,"vwap":1178},"2026-04-16",37.11,37.282,37.099998,0.224,0.6,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1185,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1185},"2026-04-15",36.775,37.057999,36.63,0.349,0.95,8000,{"date":1191,"open":1192,"high":1193,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1159,"transactions":9,"vwap":1193},"2026-04-14",36.6,36.709,0.269,0.74,{"date":1197,"open":1198,"high":1199,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":950,"transactions":9,"vwap":1199},"2026-04-13",35.79,36.44,0.448,1.24,{"date":1203,"open":1204,"high":1205,"low":1204,"close":1206,"change":1207,"percent_change":530,"volume":1208,"transactions":9,"vwap":1206},"2026-04-10",35.97,36.040001,35.992,0.083,1900,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1212,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1212},"2026-04-09",35.75,35.909,35.72,0.135,0.38,3600,{"date":1218,"open":1219,"high":1219,"low":1220,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-04-08",35.99,35.774,0.764,2.18,1100,{"date":1225,"open":1226,"high":1227,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1128,"transactions":9,"vwap":1227},"2026-04-07",34.84,35.0099983,0.13,0.37,{"date":1231,"open":1232,"high":1232,"low":1233,"close":1233,"change":1234,"percent_change":241,"volume":1235,"transactions":9,"vwap":1233},"2026-04-06",34.97,34.88,0.186,500,{"date":1237,"open":1238,"high":1239,"low":1238,"close":1239,"change":1240,"percent_change":1066,"volume":1241,"transactions":9,"vwap":1239},"2026-04-02",33.88,34.694,0.259,300,{"date":1243,"open":1244,"high":1244,"low":1245,"close":1245,"change":1246,"percent_change":1247,"volume":1235,"transactions":9,"vwap":1245},"2026-04-01",34.505,34.435,0.413,1.21,{"date":1249,"open":1250,"high":1251,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":1128,"transactions":9,"vwap":1251},"2026-03-31",33.32,34.021999,1.26,3.85,{"date":1255,"open":1256,"high":1257,"low":25,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-03-30",33.215,33.24,32.762,-0.536,-1.61,7100,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":878,"transactions":9,"vwap":1267},"2026-03-27",33.63,33.69,33.26,33.298,-0.551,-1.63,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-03-26",34.27,34.37,33.849,-0.874,-2.52,1800,{"date":1279,"open":1280,"high":1280,"low":1280,"close":1280,"change":1281,"percent_change":1282,"volume":1022,"transactions":9,"vwap":1280},"2026-03-25",34.723,0.14,0.4,{"date":1284,"open":1285,"high":1285,"low":1286,"close":1286,"change":1287,"percent_change":1288,"volume":1241,"transactions":9,"vwap":1286},"2026-03-24",34.6,34.583,-0.179,-0.51,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-03-23",34.83,35.095001,34.75,34.762,0.157,0.45,800,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1302,"change":1303,"percent_change":1304,"volume":177,"transactions":9,"vwap":1302},"2026-03-20",34.87,34.885,34.605,-0.678,-1.92,{"date":1306,"open":1307,"high":1308,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":177,"transactions":9,"vwap":1308},"2026-03-19",35.029999,35.283,0.123,0.35,{"date":1312,"open":1313,"high":1313,"low":1313,"close":1313,"change":1314,"percent_change":1315,"volume":1223,"transactions":9,"vwap":1313},"2026-03-18",35.16,-0.274,-0.77,{"date":1317,"open":1318,"high":1318,"low":1319,"close":1319,"change":1320,"percent_change":270,"volume":1321,"transactions":9,"vwap":1319},"2026-03-17",35.62,35.434,0.202,400,{"date":1323,"open":1324,"high":1324,"low":1325,"close":1325,"change":1326,"percent_change":1327,"volume":1235,"transactions":9,"vwap":1325},"2026-03-16",35.355,35.232,0.512,1.47,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1332,"change":1333,"percent_change":1334,"volume":1128,"transactions":9,"vwap":1332},"2026-03-13",34.82,34.85,34.72,-0.193,-0.55,{"date":1336,"open":1337,"high":1337,"low":1338,"close":1338,"change":1339,"percent_change":926,"volume":1241,"transactions":9,"vwap":1338},"2026-03-12",35.049999,34.913,-0.513,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1344,"change":1345,"percent_change":460,"volume":838,"transactions":9,"vwap":1344},"2026-03-11",35.54,35.55,35.426,0.169,{"date":1347,"open":1348,"high":1343,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-03-10",35.24,35.233,35.257,0.029,0.08,1700,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1357,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1357},"2026-03-09",34.58,35.228,34.35,0.519,1.5,4600,{"date":1363,"open":1364,"high":1364,"low":1365,"close":1365,"change":1366,"percent_change":1260,"volume":1223,"transactions":9,"vwap":1365},"2026-03-06",34.89,34.709,-0.568,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-03-05",35.17,35.4,35.155,35.277,0.005,0.01,1400,{"date":1377,"open":1378,"high":1379,"low":1378,"close":1380,"change":1381,"percent_change":1360,"volume":1297,"transactions":9,"vwap":1380},"2026-03-04",34.98,35.385,35.272,0.521,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":787,"transactions":9,"vwap":1387},"2026-03-03",34.565,34.79,34.385,34.751,-0.427,-1.21,{"date":1391,"open":1392,"high":1393,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":935,"transactions":9,"vwap":1393},"2026-03-02",34.937,35.178,0.197,0.56,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":878,"transactions":9,"vwap":1401},"2026-02-27",35.099998,35.11,34.95,34.981,-0.412,-1.16,{"date":1405,"open":1406,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":714,"volume":810,"transactions":9,"vwap":1408},"2026-02-26",35.58,35.255,35.393,-0.343,{"date":1411,"open":1412,"high":1413,"low":1412,"close":1414,"change":1415,"percent_change":1416,"volume":878,"transactions":9,"vwap":1414},"2026-02-25",35.51,35.779,35.736,0.495,1.4,{"date":1418,"open":1419,"high":1420,"low":1419,"close":1421,"change":1246,"percent_change":1422,"volume":796,"transactions":9,"vwap":1421},"2026-02-24",35.060001,35.31,35.241,1.19,{"date":1424,"open":1425,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":810,"transactions":9,"vwap":1427},"2026-02-23",35.21,34.731,34.828,-0.764,-2.15,{"date":1431,"open":1406,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":1282,"volume":815,"transactions":9,"vwap":1434},"2026-02-20",35.76,35.57,35.592,0.142,{"date":1437,"open":1438,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-02-19",35.59,35.34,35.45,-0.241,-0.68,2300,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1448,"change":1449,"percent_change":1450,"volume":1375,"transactions":9,"vwap":1448},"2026-02-18",35.77,35.93,35.691,0.415,1.18,{"date":1452,"open":1453,"high":1454,"low":1453,"close":1455,"change":1456,"percent_change":385,"volume":1375,"transactions":9,"vwap":1455},"2026-02-17",35,35.44,35.276,-0.005,{"date":1458,"open":1453,"high":1459,"low":1453,"close":1460,"change":1461,"percent_change":1462,"volume":815,"transactions":9,"vwap":1460},"2026-02-13",35.52,35.281,0.085,0.24,{"date":1464,"open":1465,"high":1465,"low":1466,"close":1466,"change":1467,"percent_change":1468,"volume":935,"transactions":9,"vwap":1466},"2026-02-12",35.98,35.196,-0.904,-2.5,{"date":1470,"open":1471,"high":1471,"low":1472,"close":1473,"change":1474,"percent_change":1475,"volume":1443,"transactions":9,"vwap":1473},"2026-02-11",36.34,35.985,36.099998,0.147,0.41,{"date":1477,"open":1478,"high":1478,"low":1479,"close":1479,"change":1480,"percent_change":1481,"volume":810,"transactions":9,"vwap":1479},"2026-02-10",36.025002,35.953,-0.189,-0.52,{"date":1483,"open":1484,"high":1485,"low":1484,"close":1485,"change":1326,"percent_change":1486,"volume":838,"transactions":9,"vwap":1485},"2026-02-09",35.96,36.142,1.44,{"date":1488,"open":1489,"high":1490,"low":1489,"close":1490,"change":1491,"percent_change":1492,"volume":907,"transactions":9,"vwap":1490},"2026-02-06",35.148,35.63,1.371,4,{"date":1494,"open":1233,"high":1233,"low":1495,"close":1495,"change":1496,"percent_change":1497,"volume":969,"transactions":9,"vwap":1495},"2026-02-05",34.259,-0.622,-1.78,{"date":1499,"open":1500,"high":1227,"low":1233,"close":1501,"change":1502,"percent_change":1503,"volume":838,"transactions":9,"vwap":1501},"2026-02-04",34.99,34.881,-0.868,-2.43,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1507,"change":1509,"percent_change":1510,"volume":1223,"transactions":9,"vwap":1507},"2026-02-03",35.5,35.749,35.47,-0.677,-1.86,{"date":1512,"open":1513,"high":1514,"low":1513,"close":1515,"change":1516,"percent_change":1107,"volume":907,"transactions":9,"vwap":1515},"2026-02-02",36.060001,36.53,36.426,0.318,{"date":1518,"open":1519,"high":1519,"low":1520,"close":1520,"change":1521,"percent_change":1522,"volume":1022,"transactions":9,"vwap":1520},"2026-01-30",36.52,36.108,-0.555,-1.51,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":1530,"volume":177,"transactions":9,"vwap":1528},"2026-01-29",36.705,36.72,36.61,36.663,-0.397,-1.07,{"date":1532,"open":1533,"high":1533,"low":1533,"close":1533,"change":1534,"percent_change":270,"volume":1241,"transactions":9,"vwap":1533},"2026-01-28",37.060001,0.211,{"date":1536,"open":1537,"high":1538,"low":1537,"close":1539,"change":1540,"percent_change":1541,"volume":1166,"transactions":9,"vwap":1539},"2026-01-27",36.83,36.96,36.849,0.331,0.91,{"date":1543,"open":1544,"high":1545,"low":1544,"close":1546,"change":1547,"percent_change":548,"volume":935,"transactions":9,"vwap":1546},"2026-01-26",36.37,36.582,36.518,0.22,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":1555,"volume":1297,"transactions":9,"vwap":1553},"2026-01-23",36.295,36.3,36.23,36.298,0.053,0.15,{"date":1557,"open":1558,"high":1544,"low":1559,"close":1560,"change":1561,"percent_change":231,"volume":864,"transactions":9,"vwap":1560},"2026-01-22",36.21,36.17,36.245,0.208,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1565,"change":1567,"percent_change":753,"volume":1135,"transactions":9,"vwap":1565},"2026-01-21",36.032001,36.036999,35.69,0.444,{"date":1569,"open":1570,"high":1570,"low":1571,"close":1571,"change":1572,"percent_change":81,"volume":1277,"transactions":9,"vwap":1571},"2026-01-20",36.07,35.593,-1.077,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":1079,"percent_change":601,"volume":1174,"transactions":9,"vwap":1578},"2026-01-16",36.686,36.79,36.66,36.67,{"date":1580,"open":1581,"high":1581,"low":1581,"close":1581,"change":1228,"percent_change":1115,"volume":1582,"transactions":9,"vwap":1581},"2026-01-15",36.696,200,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1586,"change":1020,"percent_change":1588,"volume":838,"transactions":9,"vwap":1586},"2026-01-14",36.42,36.566,36.38,-0.67,{"date":1590,"open":1591,"high":1592,"low":1591,"close":1593,"change":1594,"percent_change":1595,"volume":1128,"transactions":9,"vwap":1593},"2026-01-13",36.77,36.82,36.814,-0.048,-0.13,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":1309,"percent_change":131,"volume":1208,"transactions":9,"vwap":1601},"2026-01-12",36.8,36.87,36.777,36.862,{"date":1603,"open":1604,"high":1605,"low":1604,"close":1606,"change":1607,"percent_change":559,"volume":1235,"transactions":9,"vwap":1606},"2026-01-09",36.699,36.74,36.739,0.299,{"date":1609,"open":1610,"high":1199,"low":1610,"close":1199,"change":1611,"percent_change":949,"volume":177,"transactions":9,"vwap":1199},"2026-01-08",36.35,-0.321,{"date":1613,"open":1614,"high":1614,"low":1614,"close":1614,"change":1615,"percent_change":1616,"volume":1241,"transactions":9,"vwap":1614},"2026-01-07",36.761,-0.022,-0.06,{"date":1618,"open":1186,"high":1619,"low":1186,"close":1620,"change":1621,"percent_change":1622,"volume":1022,"transactions":9,"vwap":1620},"2026-01-06",36.81,36.783,0.355,0.97,{"date":1624,"open":1625,"high":1625,"low":1626,"close":1626,"change":1627,"percent_change":1628,"volume":1375,"transactions":9,"vwap":1626},"2026-01-05",36.57,36.428,0.097,0.27,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":1635,"percent_change":251,"volume":864,"transactions":9,"vwap":1634},"2026-01-02",36.4,36.45,36.26,36.331,0.011,{"date":1637,"open":1638,"high":1638,"low":1639,"close":1639,"change":346,"percent_change":260,"volume":1208,"transactions":9,"vwap":1639},"2025-12-31",36.49,36.32,{"date":1641,"open":1192,"high":1642,"low":1643,"close":1643,"change":1644,"percent_change":1595,"volume":907,"transactions":9,"vwap":1643},"2025-12-30",36.62,36.55,-0.047,{"date":1646,"open":1642,"high":1642,"low":1647,"close":1647,"change":1648,"percent_change":885,"volume":1321,"transactions":9,"vwap":1647},"2025-12-29",36.597,-0.073,{"date":1650,"open":1577,"high":1651,"low":1577,"close":1578,"change":1652,"percent_change":1352,"volume":864,"transactions":9,"vwap":1578},"2025-12-26",36.69,0.028,{"date":1654,"open":1655,"high":1656,"low":1655,"close":1657,"change":1658,"percent_change":1659,"volume":1375,"transactions":9,"vwap":1657},"2025-12-24",36.609,36.7,36.642,0.105,0.29,{"date":1661,"open":1632,"high":1662,"low":1610,"close":1662,"change":1663,"percent_change":131,"volume":1159,"transactions":9,"vwap":1662},"2025-12-23",36.537,0.121,{"date":1665,"open":1199,"high":1666,"low":1544,"close":1667,"change":1079,"percent_change":601,"volume":1668,"transactions":9,"vwap":1667},"2025-12-22",36.47,36.416,1300,{"date":1670,"open":1671,"high":1671,"low":1671,"close":1671,"change":1672,"percent_change":1673,"volume":1582,"transactions":9,"vwap":1671},"2025-12-19",36.442,0.506,1.41,{"date":1675,"open":1676,"high":1570,"low":1677,"close":1678,"change":1679,"percent_change":1680,"volume":907,"transactions":9,"vwap":1678},"2025-12-18",36.0099983,35.9,35.936,0.353,0.99,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1685,"change":1686,"percent_change":1687,"volume":1668,"transactions":9,"vwap":1685},"2025-12-17",35.74,35.809,35.583,-0.488,-1.35,{"date":1689,"open":1690,"high":1691,"low":1690,"close":1691,"change":1692,"percent_change":530,"volume":1321,"transactions":9,"vwap":1691},"2025-12-16",35.92,36.070999,0.082,{"date":1694,"open":1695,"high":1695,"low":1204,"close":1696,"change":987,"percent_change":111,"volume":177,"transactions":9,"vwap":1696},"2025-12-15",36.29,35.989,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":1703,"percent_change":1269,"volume":1375,"transactions":9,"vwap":1702},"2025-12-12",36.14,36.184,36.071999,36.131,-0.597,{"date":1705,"open":1706,"high":1706,"low":1707,"close":1707,"change":1708,"percent_change":1709,"volume":1128,"transactions":9,"vwap":1707},"2025-12-11",36.78,36.728,-0.117,-0.32,{"date":1711,"open":1712,"high":1712,"low":1712,"close":1712,"change":1713,"percent_change":116,"volume":1582,"transactions":9,"vwap":1712},"2025-12-10",36.845,0.115,{"date":1715,"open":1716,"high":1716,"low":1716,"close":1716,"change":1717,"percent_change":1462,"volume":1582,"transactions":9,"vwap":1716},"2025-12-09",36.73,0.088,{"date":1719,"open":1720,"high":1720,"low":1186,"close":1657,"change":1721,"percent_change":771,"volume":1235,"transactions":9,"vwap":1657},"2025-12-08",36.68,0.141,{"date":1723,"open":1625,"high":1625,"low":1724,"close":1725,"change":1726,"percent_change":241,"volume":787,"transactions":9,"vwap":1725},"2025-12-05",36.46,36.501,0.196,{"date":1728,"open":1729,"high":1471,"low":1729,"close":1730,"change":1731,"percent_change":1555,"volume":1297,"transactions":9,"vwap":1730},"2025-12-04",36.28,36.305,0.055,{"date":1733,"open":1734,"high":1735,"low":1734,"close":1735,"change":1736,"percent_change":1737,"volume":1582,"transactions":9,"vwap":1735},"2025-12-03",36.11,36.25,0.058,0.16,{"date":1739,"open":1740,"high":1558,"low":1740,"close":1741,"change":1462,"percent_change":1742,"volume":1128,"transactions":9,"vwap":1741},"2025-12-02",36.080002,36.192,0.67,{"date":1744,"open":1745,"high":1746,"low":1745,"close":1746,"change":1747,"percent_change":168,"volume":872,"transactions":9,"vwap":1746},"2025-12-01",35.78,35.952,0.042,{"date":1749,"open":1432,"high":1750,"low":1432,"close":1750,"change":1751,"percent_change":1752,"volume":1321,"transactions":9,"vwap":1750},"2025-11-28",35.91,0.177,0.5,{"date":1754,"open":1755,"high":1756,"low":1755,"close":1757,"change":1659,"percent_change":559,"volume":838,"transactions":9,"vwap":1757},"2025-11-26",35.65,35.792,35.733,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1761,"change":1763,"percent_change":1659,"volume":864,"transactions":9,"vwap":1761},"2025-11-25",35.040001,35.443,34.96,0.101,{"date":1765,"open":1766,"high":1767,"low":1766,"close":1768,"change":981,"percent_change":367,"volume":1128,"transactions":9,"vwap":1768},"2025-11-24",35.064999,35.365,35.342,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":1775,"percent_change":1752,"volume":1443,"transactions":9,"vwap":1774},"2025-11-21",34.63,35.19,34.5,34.953,0.174,{"date":1777,"open":1778,"high":1778,"low":1779,"close":1779,"change":1780,"percent_change":1781,"volume":907,"transactions":9,"vwap":1779},"2025-11-20",35.94,34.779,-0.979,-2.74,{"date":1783,"open":1784,"high":1784,"low":1784,"close":1784,"change":1785,"percent_change":1395,"volume":1582,"transactions":9,"vwap":1784},"2025-11-19",35.758,0.198,{"date":1787,"open":1788,"high":1788,"low":1788,"close":1788,"change":1789,"percent_change":1790,"volume":320,"transactions":9,"vwap":1788},"2025-11-18",35.56,-0.399,-1.11,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":1790,"volume":1297,"transactions":9,"vwap":1796},"2025-11-17",36.36,36.39,35.791,35.959,-0.403,{"date":1799,"open":1399,"high":1800,"low":1399,"close":1801,"change":1802,"percent_change":1752,"volume":962,"transactions":9,"vwap":1801},"2025-11-14",36.48,36.362,0.182,{"date":1804,"open":1805,"high":1805,"low":1740,"close":1806,"change":1807,"percent_change":1808,"volume":1223,"transactions":9,"vwap":1806},"2025-11-13",36.51,36.18,-0.645,-1.75,{"date":1810,"open":1811,"high":1812,"low":1605,"close":1813,"change":1814,"percent_change":1815,"volume":1208,"transactions":9,"vwap":1813},"2025-11-12",36.861,36.905,36.825,0.069,0.19,{"date":1817,"open":1656,"high":1818,"low":1656,"close":1818,"change":1819,"percent_change":1820,"volume":1321,"transactions":9,"vwap":1818},"2025-11-11",36.756,-0.195,-0.53,{"date":1822,"open":1823,"high":1824,"low":1823,"close":1824,"change":1825,"percent_change":1826,"volume":1235,"transactions":9,"vwap":1824},"2025-11-10",36.91,36.951,0.691,1.91,{"date":1828,"open":1695,"high":1695,"low":1829,"close":1633,"change":1830,"percent_change":1831,"volume":1128,"transactions":9,"vwap":1633},"2025-11-07",35.86,-0.086,-0.24,{"date":1833,"open":1834,"high":1834,"low":1729,"close":1835,"change":1836,"percent_change":926,"volume":1297,"transactions":9,"vwap":1835},"2025-11-06",36.5,36.346,-0.534,{"date":1838,"open":1598,"high":1839,"low":1598,"close":1840,"change":1474,"percent_change":1282,"volume":838,"transactions":9,"vwap":1840},"2025-11-05",36.97,36.88,{"date":1842,"open":1843,"high":1843,"low":1656,"close":1844,"change":1845,"percent_change":1846,"volume":1375,"transactions":9,"vwap":1844},"2025-11-04",36.94,36.733,-0.619,-1.66,{"date":1848,"open":1849,"high":1849,"low":1850,"close":1851,"change":1852,"percent_change":1462,"volume":810,"transactions":9,"vwap":1851},"2025-11-03",37.51,37.35,37.352,0.09,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1857,"change":1858,"percent_change":1852,"volume":1128,"transactions":9,"vwap":1857},"2025-10-31",37.38,37.4,37.262,0.033,{"date":1860,"open":1861,"high":1861,"low":1861,"close":1861,"change":1862,"percent_change":1588,"volume":1582,"transactions":9,"vwap":1861},"2025-10-30",37.229,-0.251,{"date":1864,"open":1865,"high":1866,"low":1856,"close":1867,"change":1868,"percent_change":771,"volume":815,"transactions":9,"vwap":1867},"2025-10-29",37.46,37.54,37.48,0.146,{"date":1870,"open":1871,"high":1871,"low":1871,"close":1871,"change":1462,"percent_change":1872,"volume":1128,"transactions":9,"vwap":1871},"2025-10-28",37.334,0.65,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1876,"change":1878,"percent_change":367,"volume":969,"transactions":9,"vwap":1876},"2025-10-27",37.07,37.094002,36.93,0.409,{"date":1880,"open":1881,"high":1605,"low":1625,"close":1882,"change":1883,"percent_change":88,"volume":855,"transactions":9,"vwap":1882},"2025-10-24",36.58,36.685,0.407,{"date":1885,"open":1886,"high":1886,"low":1886,"close":1886,"change":1679,"percent_change":1887,"volume":320,"transactions":9,"vwap":1886},"2025-10-23",36.278,0.98,{"date":1889,"open":1678,"high":1678,"low":1890,"close":1891,"change":1892,"percent_change":1893,"volume":935,"transactions":9,"vwap":1891},"2025-10-22",35.83,35.925,-0.29,-0.8,{"date":1895,"open":1513,"high":1896,"low":1676,"close":1896,"change":1897,"percent_change":1281,"volume":1223,"transactions":9,"vwap":1896},"2025-10-21",36.215,0.049,{"date":1899,"open":1900,"high":1901,"low":1900,"close":1902,"change":1903,"percent_change":1281,"volume":1159,"transactions":9,"vwap":1902},"2025-10-20",36.015999,36.31,36.166,0.051,{"date":1905,"open":1690,"high":1906,"low":1690,"close":1906,"change":1907,"percent_change":1737,"volume":1235,"transactions":9,"vwap":1906},"2025-10-17",36.115,0.056,{"date":1909,"open":1910,"high":1910,"low":1911,"close":1912,"change":1913,"percent_change":1737,"volume":1353,"transactions":9,"vwap":1912},"2025-10-16",36.12,35.49,36.058998,0.057,{"date":1915,"open":1916,"high":1916,"low":1916,"close":1916,"change":1917,"percent_change":241,"volume":1582,"transactions":9,"vwap":1916},"2025-10-15",36.0019989,0.193,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1684,"change":1923,"percent_change":1315,"volume":935,"transactions":9,"vwap":1684},"2025-10-14",35.7,36.029999,35.68,-0.278,{"date":1925,"open":1219,"high":1926,"low":1219,"close":1926,"change":1927,"percent_change":1928,"volume":1353,"transactions":9,"vwap":1926},"2025-10-13",36.087002,0.584,1.64,{"date":1930,"open":1931,"high":1931,"low":1932,"close":1932,"change":1933,"percent_change":1934,"volume":1159,"transactions":9,"vwap":1932},"2025-10-10",36.465,35.503,-0.905,-2.49,{"date":1936,"open":1937,"high":1724,"low":1794,"close":1938,"change":1939,"percent_change":281,"volume":1940,"transactions":9,"vwap":1938},"2025-10-09",36.41,36.408,-0.031,2400,{"date":1942,"open":1544,"high":1943,"low":1610,"close":1943,"change":1621,"percent_change":1887,"volume":864,"transactions":9,"vwap":1943},"2025-10-08",36.439,{"date":1945,"open":1544,"high":1544,"low":1946,"close":1946,"change":696,"percent_change":111,"volume":962,"transactions":9,"vwap":1946},"2025-10-07",36.084,{"date":1948,"open":1901,"high":1949,"low":1950,"close":1950,"change":1951,"percent_change":1952,"volume":1159,"transactions":9,"vwap":1950},"2025-10-06",36.316,36.224,0.226,0.63,{"date":1954,"open":1910,"high":1955,"low":1956,"close":1956,"change":1957,"percent_change":1958,"volume":907,"transactions":9,"vwap":1956},"2025-10-03",36.199,35.998,-0.092,-0.25,{"date":1960,"open":1961,"high":1961,"low":1219,"close":1962,"change":1963,"percent_change":1964,"volume":1668,"transactions":9,"vwap":1962},"2025-10-02",36.144,36.09,0.114,0.32,{"date":1966,"open":1967,"high":1967,"low":1967,"close":1967,"change":1968,"percent_change":548,"volume":1241,"transactions":9,"vwap":1967},"2025-10-01",35.976,0.219,{"date":1970,"open":1971,"high":1971,"low":1971,"close":1971,"change":1972,"percent_change":299,"volume":320,"transactions":9,"vwap":1971},"2025-09-30",35.757,0.155,{"date":1974,"open":1683,"high":1683,"low":1975,"close":1975,"change":1976,"percent_change":1115,"volume":1977,"transactions":9,"vwap":1975},"2025-09-29",35.602,0.126,6600,{"date":1979,"open":1980,"high":1981,"low":1370,"close":1981,"change":1982,"percent_change":1964,"volume":935,"transactions":9,"vwap":1981},"2025-09-26",35.41,35.476,0.113,{"date":1984,"open":1985,"high":1986,"low":1985,"close":1986,"change":1644,"percent_change":1595,"volume":1321,"transactions":9,"vwap":1986},"2025-09-25",35.282,35.363,{"date":1988,"open":1989,"high":1989,"low":1990,"close":1980,"change":1991,"percent_change":1992,"volume":1375,"transactions":9,"vwap":1980},"2025-09-24",35.53,35.3,-0.098,-0.28,{"date":1994,"open":1683,"high":1198,"low":1995,"close":1995,"change":1996,"percent_change":53,"volume":846,"transactions":9,"vwap":1995},"2025-09-23",35.508,-0.237,{"date":1998,"open":1433,"high":1999,"low":1459,"close":2000,"change":1963,"percent_change":1964,"volume":1216,"transactions":9,"vwap":2000},"2025-09-22",35.82,35.745,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2004,"change":1240,"percent_change":151,"volume":779,"transactions":9,"vwap":2004},"2025-09-19",35.42,35.631,35.418,{"date":2007,"open":2008,"high":2008,"low":2008,"close":2008,"change":2009,"percent_change":2010,"volume":1241,"transactions":9,"vwap":2008},"2025-09-18",35.372,0.384,1.1,{"date":2012,"open":2013,"high":2013,"low":1364,"close":2014,"change":601,"percent_change":885,"volume":1297,"transactions":9,"vwap":2014},"2025-09-17",35.080002,34.988,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2019,"change":2020,"percent_change":2021,"volume":1208,"transactions":9,"vwap":2019},"2025-09-16",35.12,35.179,35.057999,-0.04,-0.11,{"date":2023,"open":1500,"high":2024,"low":1500,"close":2024,"change":1802,"percent_change":318,"volume":1128,"transactions":9,"vwap":2024},"2025-09-15",35.098,{"date":2026,"open":1227,"high":1227,"low":1300,"close":2027,"change":2028,"percent_change":1228,"volume":855,"transactions":9,"vwap":2027},"2025-09-12",34.916,0.046,{"date":2030,"open":2031,"high":2031,"low":1300,"close":1300,"change":2032,"percent_change":2033,"volume":1208,"transactions":9,"vwap":1300},"2025-09-11",34.91,0.061,0.18,{"date":2035,"open":2036,"high":2036,"low":2037,"close":2037,"change":1752,"percent_change":2038,"volume":1223,"transactions":9,"vwap":2037},"2025-09-10",34.875,34.809,1.46,{"date":2040,"open":2041,"high":2042,"low":2041,"close":2043,"change":2044,"percent_change":2033,"volume":1321,"transactions":9,"vwap":2043},"2025-09-09",34.28,34.329,34.309,0.063,{"date":2046,"open":2047,"high":2048,"low":2047,"close":2049,"change":1194,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2049},"2025-09-08",34.21,34.39,34.246,0.79,4000,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":1373,"percent_change":1374,"volume":177,"transactions":9,"vwap":2057},"2025-09-05",33.87,33.99,33.74,33.977,{"date":2059,"open":2060,"high":2061,"low":2060,"close":2061,"change":1234,"percent_change":1052,"volume":1235,"transactions":9,"vwap":2061},"2025-09-04",33.79,33.972,{"date":2063,"open":2064,"high":2065,"low":2064,"close":2065,"change":2066,"percent_change":460,"volume":796,"transactions":9,"vwap":2065},"2025-09-03",33.73,33.786,0.163,{"date":2068,"open":2069,"high":2070,"low":1266,"close":2070,"change":2071,"percent_change":1315,"volume":996,"transactions":9,"vwap":2070},"2025-09-02",33.47,33.623,-0.261,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2076,"change":2077,"percent_change":2078,"volume":177,"transactions":9,"vwap":2076},"2025-08-29",33.9,33.92,33.884,-0.505,-1.47,{"date":2080,"open":2081,"high":2082,"low":2081,"close":2083,"change":2084,"percent_change":1008,"volume":1353,"transactions":9,"vwap":2083},"2025-08-28",34.15,34.4,34.389,0.283,{"date":2086,"open":2087,"high":2088,"low":2087,"close":2088,"change":2089,"percent_change":2090,"volume":1297,"transactions":9,"vwap":2088},"2025-08-27",34.030998,34.106,0.096,0.28,{"date":2092,"open":2093,"high":2094,"low":2093,"close":2094,"change":2095,"percent_change":73,"volume":1022,"transactions":9,"vwap":2094},"2025-08-26",33.91,34.0099983,0.159,{"date":2097,"open":2060,"high":2098,"low":2060,"close":2099,"change":2100,"percent_change":2020,"volume":1375,"transactions":9,"vwap":2099},"2025-08-25",33.98,33.851,-0.014,{"date":2102,"open":2074,"high":2103,"low":2104,"close":2104,"change":1475,"percent_change":2105,"volume":1223,"transactions":9,"vwap":2104},"2025-08-22",34,33.865,1.23,{"date":2107,"open":2108,"high":2108,"low":2109,"close":2109,"change":696,"percent_change":158,"volume":1582,"transactions":9,"vwap":2109},"2025-08-21",33.46,33.455,{"date":2111,"open":2112,"high":2113,"low":2112,"close":2113,"change":2114,"percent_change":1334,"volume":2115,"transactions":9,"vwap":2113},"2025-08-20",33.07,33.595,-0.185,29100,{"date":2117,"open":2081,"high":2081,"low":2118,"close":2119,"change":2120,"percent_change":2121,"volume":772,"transactions":9,"vwap":2119},"2025-08-19",33.744,33.78,-0.457,-1.33,{"date":2123,"open":2124,"high":2124,"low":2124,"close":2124,"change":2125,"percent_change":346,"volume":320,"transactions":9,"vwap":2124},"2025-08-18",34.237,-0.078,{"date":2127,"open":2128,"high":2129,"low":1272,"close":2130,"change":2131,"percent_change":2132,"volume":1223,"transactions":9,"vwap":2130},"2025-08-15",34.33,34.36,34.315,-0.209,-0.61,{"date":2134,"open":2135,"high":1356,"low":2136,"close":2137,"change":2138,"percent_change":173,"volume":1940,"transactions":9,"vwap":2137},"2025-08-14",34.55,34.481,34.524,-0.011,{"date":2140,"open":2141,"high":2141,"low":2142,"close":2142,"change":2143,"percent_change":2144,"volume":1022,"transactions":9,"vwap":2142},"2025-08-13",34.67,34.535,0.016,0.05,{"date":2146,"open":2147,"high":2148,"low":2147,"close":2149,"change":2150,"percent_change":1680,"volume":1159,"transactions":9,"vwap":2149},"2025-08-12",34.513,34.56,34.519,0.339,{"date":2152,"open":2128,"high":2128,"low":2153,"close":2153,"change":2154,"percent_change":111,"volume":1940,"transactions":9,"vwap":2153},"2025-08-11",34.18,-0.135,{"date":2156,"open":2157,"high":2158,"low":2157,"close":2130,"change":2159,"percent_change":559,"volume":1159,"transactions":9,"vwap":2130},"2025-08-08",34.245,34.38,0.278,{"date":2161,"open":2162,"high":2162,"low":2163,"close":2164,"change":566,"percent_change":566,"volume":1128,"transactions":9,"vwap":2164},"2025-08-07",34.07,33.921,34.036999,{"date":2166,"open":2103,"high":2164,"low":2103,"close":2164,"change":2167,"percent_change":583,"volume":1241,"transactions":9,"vwap":2164},"2025-08-06",0.288,{"date":2169,"open":2170,"high":2074,"low":2171,"close":2171,"change":2172,"percent_change":2173,"volume":1297,"transactions":9,"vwap":2171},"2025-08-05",33.795,33.749,-0.238,-0.7,{"date":2175,"open":2176,"high":2177,"low":2176,"close":2177,"change":2178,"percent_change":2179,"volume":864,"transactions":9,"vwap":2177},"2025-08-04",33.931,33.987,0.582,1.74,{"date":2181,"open":2182,"high":2182,"low":2183,"close":2183,"change":2184,"percent_change":2078,"volume":1235,"transactions":9,"vwap":2183},"2025-08-01",33.654,33.405,-0.497,{"date":2186,"open":1272,"high":1272,"low":2187,"close":2187,"change":2188,"percent_change":1481,"volume":177,"transactions":9,"vwap":2187},"2025-07-31",33.902,-0.177,{"date":2190,"open":2191,"high":2191,"low":2098,"close":2192,"change":2193,"percent_change":1281,"volume":864,"transactions":9,"vwap":2192},"2025-07-30",34.16,34.078999,0.047,{"date":2195,"open":2153,"high":2196,"low":2197,"close":2197,"change":2198,"percent_change":2199,"volume":907,"transactions":9,"vwap":2197},"2025-07-29",34.29,34.032001,-0.008,-0.02,{"date":2201,"open":2202,"high":2203,"low":2202,"close":2204,"change":2205,"percent_change":2206,"volume":855,"transactions":9,"vwap":2204},"2025-07-28",33.97,34.069,34.040001,0.178,0.53,{"date":2208,"open":2209,"high":2202,"low":2210,"close":2210,"change":2211,"percent_change":2212,"volume":1297,"transactions":9,"vwap":2210},"2025-07-25",33.89,33.862,0.071,0.21,{"date":2214,"open":2064,"high":2215,"low":1265,"close":2216,"change":2217,"percent_change":1215,"volume":1668,"transactions":9,"vwap":2216},"2025-07-24",33.807,33.791,0.129,{"date":2219,"open":2220,"high":2221,"low":2220,"close":2221,"change":1976,"percent_change":1215,"volume":1128,"transactions":9,"vwap":2221},"2025-07-23",33.53,33.662,{"date":2223,"open":2224,"high":2225,"low":2224,"close":2225,"change":2226,"percent_change":871,"volume":1128,"transactions":9,"vwap":2225},"2025-07-22",33.475,33.536,-0.203,{"date":2228,"open":1238,"high":1238,"low":2229,"close":2229,"change":2230,"percent_change":158,"volume":1208,"transactions":9,"vwap":2229},"2025-07-21",33.739,-0.141,{"date":2232,"open":2233,"high":2233,"low":1238,"close":1238,"change":2234,"percent_change":2235,"volume":1940,"transactions":9,"vwap":1238},"2025-07-18",33.96,-0.042,-0.12,{"date":2237,"open":2103,"high":2103,"low":2209,"close":2238,"change":2239,"percent_change":2240,"volume":779,"transactions":9,"vwap":2238},"2025-07-17",33.922,0.173,0.51,{"date":2242,"open":1264,"high":2171,"low":2243,"close":2171,"change":2244,"percent_change":385,"volume":1297,"transactions":9,"vwap":2171},"2025-07-16",33.61,-0.004,{"date":2246,"open":2247,"high":2248,"low":2247,"close":2249,"change":2250,"percent_change":2251,"volume":1668,"transactions":9,"vwap":2249},"2025-07-15",33.7,33.81,33.753,0.214,0.64,{"date":2253,"open":2254,"high":2254,"low":2254,"close":2254,"change":385,"percent_change":173,"volume":1321,"transactions":9,"vwap":2254},"2025-07-14",33.539,{"date":2256,"open":2257,"high":2257,"low":2258,"close":2258,"change":2259,"percent_change":46,"volume":1235,"transactions":9,"vwap":2258},"2025-07-11",33.67,33.549,-0.072,{"date":2261,"open":2257,"high":2257,"low":2262,"close":2262,"change":2263,"percent_change":192,"volume":1235,"transactions":9,"vwap":2262},"2025-07-10",33.621,-0.033,{"date":2265,"open":2266,"high":2267,"low":1264,"close":2182,"change":2089,"percent_change":1659,"volume":810,"transactions":9,"vwap":2182},"2025-07-09",33.64,33.719,{"date":2269,"open":2270,"high":2270,"low":2270,"close":2270,"change":1982,"percent_change":2271,"volume":1241,"transactions":9,"vwap":2270},"2025-07-08",33.558,0.34,{"date":2273,"open":2274,"high":2274,"low":2275,"close":2275,"change":2276,"percent_change":2277,"volume":878,"transactions":9,"vwap":2275},"2025-07-07",33.6,33.445,-0.149,-0.44,{"date":2279,"open":2274,"high":2274,"low":2280,"close":2281,"change":2282,"percent_change":2283,"volume":177,"transactions":9,"vwap":2281},"2025-07-03",33.59,33.594,0.252,0.76,{"date":2285,"open":1267,"high":2286,"low":2287,"close":2286,"change":1751,"percent_change":2206,"volume":1159,"transactions":9,"vwap":2286},"2025-07-02",33.342,33.25,{"date":2289,"open":2290,"high":2290,"low":2291,"close":2291,"change":2292,"percent_change":1588,"volume":935,"transactions":9,"vwap":2291},"2025-07-01",33.43,33.165,-0.225,{"date":2294,"open":2295,"high":2296,"low":2295,"close":2296,"change":2297,"percent_change":583,"volume":1235,"transactions":9,"vwap":2296},"2025-06-30",33.27,33.39,0.281,{"date":2299,"open":2300,"high":2300,"low":2301,"close":2301,"change":2138,"percent_change":173,"volume":907,"transactions":9,"vwap":2301},"2025-06-27",33.28,33.109,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":1802,"percent_change":1052,"volume":864,"transactions":9,"vwap":2307},"2025-06-26",33,33.15,32.93,33.12,{"date":2309,"open":2304,"high":2310,"low":2311,"close":2311,"change":1214,"percent_change":1475,"volume":1940,"transactions":9,"vwap":2311},"2025-06-25",33.080002,32.938,{"date":2313,"open":2314,"high":2314,"low":2315,"close":2316,"change":2317,"percent_change":1422,"volume":1128,"transactions":9,"vwap":2316},"2025-06-24",32.87,32.75,32.803,0.385,{"date":2319,"open":2320,"high":2321,"low":2320,"close":2322,"change":1907,"percent_change":2323,"volume":1159,"transactions":9,"vwap":2322},"2025-06-23",32.19,32.479,32.418,0.17,{"date":2325,"open":2326,"high":2326,"low":2327,"close":2327,"change":2328,"percent_change":500,"volume":1321,"transactions":9,"vwap":2327},"2025-06-20",32.49,32.362,-0.084,{"date":2330,"open":2331,"high":2331,"low":2332,"close":2332,"change":1736,"percent_change":2033,"volume":1241,"transactions":9,"vwap":2332},"2025-06-18",32.519,32.446,{"date":2334,"open":2335,"high":2335,"low":2336,"close":2337,"change":2338,"percent_change":2339,"volume":1128,"transactions":9,"vwap":2337},"2025-06-17",32.54,32.31,32.388,-0.124,-0.38,{"date":2341,"open":2342,"high":2343,"low":2342,"close":2343,"change":2344,"percent_change":2345,"volume":1668,"transactions":9,"vwap":2343},"2025-06-16",32.505,32.512,0.363,1.13,{"date":2347,"open":2348,"high":2348,"low":2349,"close":2349,"change":2350,"percent_change":2351,"volume":907,"transactions":9,"vwap":2349},"2025-06-13",32.4,32.149,-0.308,-0.95,{"date":2353,"open":2348,"high":2354,"low":2348,"close":2355,"change":1917,"percent_change":1181,"volume":1235,"transactions":9,"vwap":2355},"2025-06-12",32.5,32.457,{"date":2357,"open":2358,"high":2358,"low":2359,"close":2359,"change":2020,"percent_change":2235,"volume":1022,"transactions":9,"vwap":2359},"2025-06-11",32.41,32.264,{"date":2361,"open":2362,"high":2362,"low":2363,"close":2363,"change":2364,"percent_change":490,"volume":1321,"transactions":9,"vwap":2363},"2025-06-10",32.35,32.304,0.064,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2369,"change":2370,"percent_change":1229,"volume":1668,"transactions":9,"vwap":2369},"2025-06-09",32.28,32.32,32.24,0.119,{"date":2372,"open":2373,"high":2374,"low":2373,"close":2374,"change":844,"percent_change":1107,"volume":1022,"transactions":9,"vwap":2374},"2025-06-06",32.040001,32.121,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2379,"change":2380,"percent_change":46,"volume":1375,"transactions":9,"vwap":2379},"2025-06-05",31.94,32.060001,31.842,-0.066,{"date":2382,"open":2377,"high":2383,"low":2384,"close":2384,"change":1858,"percent_change":2385,"volume":1235,"transactions":9,"vwap":2384},"2025-06-04",31.95,31.908,0.1,{"date":2387,"open":2388,"high":2388,"low":2388,"close":2388,"change":2389,"percent_change":1422,"volume":320,"transactions":9,"vwap":2388},"2025-06-03",31.875,0.376,{"date":2391,"open":2392,"high":2393,"low":2392,"close":2393,"change":2394,"percent_change":1752,"volume":1235,"transactions":9,"vwap":2393},"2025-06-02",31.35,31.499,0.158,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2398,"change":1456,"percent_change":2199,"volume":1159,"transactions":9,"vwap":2398},"2025-05-30",31.14,31.341,31.01,{"date":2401,"open":2402,"high":2402,"low":2402,"close":2402,"change":1814,"percent_change":1547,"volume":320,"transactions":9,"vwap":2402},"2025-05-29",31.346,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2407,"change":2408,"percent_change":1958,"volume":1128,"transactions":9,"vwap":2407},"2025-05-28",31.29,31.46,31.277,-0.077,{"date":2410,"open":2411,"high":2412,"low":2411,"close":2413,"change":2414,"percent_change":2415,"volume":838,"transactions":9,"vwap":2413},"2025-05-27",31.049999,31.388,31.354,0.62,2.02,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2420,"change":1892,"percent_change":2421,"volume":1159,"transactions":9,"vwap":2420},"2025-05-23",30.86,30.958,30.734,-0.93,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2426,"change":385,"percent_change":173,"volume":838,"transactions":9,"vwap":2426},"2025-05-22",31.26,31.3,31.024,{"date":2428,"open":2429,"high":2429,"low":2430,"close":2430,"change":836,"percent_change":891,"volume":1321,"transactions":9,"vwap":2430},"2025-05-21",31.39,31.034,{"date":2432,"open":2433,"high":2433,"low":2433,"close":2433,"change":884,"percent_change":2434,"volume":320,"transactions":9,"vwap":2433},"2025-05-20",31.449,-0.27,{"date":2436,"open":2437,"high":2438,"low":2437,"close":2438,"change":2439,"percent_change":2440,"volume":1321,"transactions":9,"vwap":2438},"2025-05-19",31.19,31.534,-0.269,-0.85,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2446,"change":2447,"percent_change":1281,"volume":1277,"transactions":9,"vwap":2446},"2025-05-16",31.735,31.88,31.73,31.803,0.045,{"date":2449,"open":2450,"high":2450,"low":2451,"close":2451,"change":1736,"percent_change":2033,"volume":1582,"transactions":9,"vwap":2451},"2025-05-15",31.76,31.758,{"date":2453,"open":2454,"high":2455,"low":2454,"close":2456,"change":2144,"percent_change":1737,"volume":810,"transactions":9,"vwap":2456},"2025-05-14",31.61,31.71,31.7,{"date":2458,"open":2459,"high":2460,"low":2459,"close":2460,"change":2461,"percent_change":1252,"volume":1128,"transactions":9,"vwap":2460},"2025-05-13",31.25,31.65,0.394,{"date":2463,"open":2464,"high":2465,"low":2464,"close":2465,"change":2466,"percent_change":2467,"volume":1235,"transactions":9,"vwap":2465},"2025-05-12",31.23,31.256,0.742,2.43,{"date":2469,"open":2470,"high":2471,"low":2470,"close":2471,"change":566,"percent_change":566,"volume":1321,"transactions":9,"vwap":2471},"2025-05-09",30.51,30.514,{"date":2473,"open":2471,"high":2471,"low":2471,"close":2471,"change":2474,"percent_change":1752,"volume":320,"transactions":9,"vwap":2471},"2025-05-08",0.153,{"date":2476,"open":2477,"high":2478,"low":2477,"close":2478,"change":2479,"percent_change":2480,"volume":1128,"transactions":9,"vwap":2478},"2025-05-07",30.22,30.361,0.131,0.43,{"date":2482,"open":2483,"high":2484,"low":2483,"close":2485,"change":2486,"percent_change":2487,"volume":177,"transactions":9,"vwap":2485},"2025-05-06",30.2,30.328,30.23,-0.101,-0.33,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2492,"change":2493,"percent_change":500,"volume":810,"transactions":9,"vwap":2492},"2025-05-05",30.42,30.45,30.331,-0.079,{"date":2495,"open":2496,"high":2496,"low":2496,"close":2496,"change":2497,"percent_change":1107,"volume":320,"transactions":9,"vwap":2496},"2025-05-02",30.41,0.266,{"date":2499,"open":2500,"high":2500,"low":2501,"close":2501,"change":2502,"percent_change":2503,"volume":1241,"transactions":9,"vwap":2501},"2025-05-01",30.27,30.144,0.256,0.86,{"date":2505,"open":2506,"high":2507,"low":2506,"close":2507,"change":1852,"percent_change":2508,"volume":1235,"transactions":9,"vwap":2507},"2025-04-30",29.651,29.888,0.3,{"date":2510,"open":2511,"high":2512,"low":2511,"close":2513,"change":1627,"percent_change":131,"volume":1297,"transactions":9,"vwap":2513},"2025-04-29",29.67,29.919,29.798,{"date":183,"open":179,"high":2515,"low":179,"close":2515,"change":2516,"percent_change":1052,"volume":1128,"transactions":9,"vwap":2515},29.701,0.161]