[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-WLDR":3,"homepage-market-summary":29,"stock-historical-WLDR":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"WLDR","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},"Simplify Affinity World Leaders Equity ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.769,0.3596,"Quarterly",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},46.765,46.68,46.94,47.2372,-0.4722,-1,2190.630542,49.139,34.65,16596.179215884462,83.6,2194,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[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",[98,103,108,113,118,123,128,132,137,142,147],{"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":72,"price":131,"is_up":11},"Industrials","XLI",168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":38},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":38},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":38},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":38},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":24,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},28.24,13142,4796740.983187,62.8,"2025-04-28",[184,187,196,205,215,226,235,244,255,265,276,287,297,307,317,327,337,347,357,367,377,387,397,407,418,427,436,446,455,465,475,484,491,500,510,519,529,538,546,557,567,577,588,596,605,615,623,631,642,651,661,672,683,692,702,712,722,733,742,752,760,770,780,788,796,802,809,815,823,830,838,845,852,859,867,873,881,888,895,903,912,920,928,936,944,951,959,968,976,984,991,999,1006,1010,1018,1025,1034,1043,1050,1058,1066,1074,1082,1089,1097,1105,1112,1120,1128,1136,1144,1150,1157,1164,1172,1180,1188,1196,1203,1208,1215,1222,1230,1238,1246,1253,1260,1269,1276,1283,1292,1298,1304,1310,1316,1324,1330,1337,1345,1352,1359,1367,1375,1382,1390,1396,1403,1409,1418,1426,1433,1440,1446,1453,1461,1469,1477,1485,1492,1500,1505,1511,1518,1522,1530,1536,1544,1550,1559,1567,1574,1581,1588,1596,1602,1606,1613,1621,1629,1635,1644,1650,1657,1664,1672,1678,1686,1691,1698,1704,1709,1716,1723,1732,1740,1748,1755,1762,1770,1778,1782,1788,1795,1801,1807,1815,1821,1826,1831,1837,1844,1850,1857,1863,1869,1873,1879,1885,1891,1896,1904,1911,1916,1923,1929,1936,1941,1945,1952,1958,1966,1973,1980,1985,1989,1994,2000,2004,2009,2015,2021,2025,2032,2039,2042,2048,2053,2059,2062,2066,2072,2075,2079,2085,2091,2100,2106,2113,2118,2123,2127,2133,2139,2144,2149,2152,2156,2162,2168,2173,2180,2186,2192,2199,2204,2211,2218,2223,2229,2235,2241,2247,2255,2260,2267,2274,2279,2285,2291,2296,2303,2310,2317,2324,2329,2334,2340,2347,2353,2359,2363,2369,2376,2381,2389,2392,2397,2403,2410,2417,2423,2428,2434,2440,2446,2451,2457,2461,2464,2470,2476,2482,2487,2492,2497,2503,2507,2515,2523,2528,2533,2540,2547,2551,2556,2562,2566,2569,2575,2582,2587,2592,2600,2607,2612,2617,2623,2628,2635,2641,2648,2653,2660,2666,2671,2677,2683,2688,2694,2699,2706,2712,2719,2723,2729],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":185,"vwap":186},120,46.8129,{"date":188,"open":189,"high":190,"low":191,"close":20,"change":192,"percent_change":172,"volume":193,"transactions":194,"vwap":195},"2026-10-07",47.29,47.35,46.6401,-0.0128,6467.3764,117,47.1029,{"date":197,"open":198,"high":199,"low":198,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":194,"vwap":204},"2026-10-06",46.995,47.4999,47.25,0.3527,0.75,13312.158435,47.2236,{"date":206,"open":207,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-05",47,46.8301,46.8973,-0.3227,-0.68,9714.942866,170,46.9208,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-02",47.11,47.39,46.9,47.22,0.25,0.53,15033.5014,144,47.1176,{"date":227,"open":228,"high":228,"low":229,"close":230,"change":231,"percent_change":150,"volume":232,"transactions":233,"vwap":234},"2026-10-01",47.01,46.51,46.97,0.34,6069.490805,124,46.764,{"date":236,"open":237,"high":237,"low":238,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-30",47.64,46.63,-0.5651,-1.2,11351.5168,114,47.1599,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-29",47.355,47.6599,46.86,47.1951,-0.3646,-0.77,6304.7138,116,47.2917,{"date":256,"open":257,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-28",47.91,46.91,47.5597,-0.3928,-0.82,15150.258743,157,47.5092,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-25",48.12,48.29,47.71,47.9525,0.5382,1.14,77827.541927,293,48.1108,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-24",47.54,47.7399,46.99,47.4143,-0.3304,-0.69,14739.3564,261,47.5132,{"date":288,"open":289,"high":290,"low":291,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-23",47.9921,48.06,47.7447,-0.4679,-0.97,16726.239,126,48.0823,{"date":298,"open":267,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-22",48.57,47.63,48.2126,-0.0274,-0.06,49393.887857,432,48.2785,{"date":308,"open":309,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-21",49,47.8201,48.24,0.2689,0.56,14982.8261,249,48.3212,{"date":318,"open":319,"high":320,"low":319,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-18",47.66,48.1699,47.9711,-0.2689,-0.56,17409.2029,168,47.9825,{"date":328,"open":329,"high":330,"low":331,"close":311,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-17",48.3599,48.3699,47.81,0.8634,1.82,6069.337723,122,48.2118,{"date":338,"open":339,"high":340,"low":207,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-16",47.575,48.23,47.3766,-0.2841,-0.6,405921.584581,1001,47.9703,{"date":348,"open":349,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-15",48.56,47.45,47.6607,-0.152,-0.32,25812.876481,240,47.6878,{"date":358,"open":290,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-14",48.0999,47.67,47.8127,-0.8573,-1.76,544476.930174,167,48.1615,{"date":368,"open":369,"high":370,"low":369,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-11",48.34,48.76,48.67,1.0991,2.31,213393.1018,190,48.1521,{"date":378,"open":379,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-10",48.41,47.5,47.5709,-0.6141,-1.27,120076.4332,132,47.776,{"date":388,"open":389,"high":390,"low":389,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-09",48.02,48.4299,48.185,-0.295,-0.61,4017.8904,127,48.2667,{"date":398,"open":399,"high":24,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-08",49.13,48.1544,48.48,0.025,0.05,10217.452654,211,48.5219,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-04",48.68,48.9999,48.31,48.455,0.315,0.65,89757.944563,239,48.433,{"date":419,"open":420,"high":299,"low":421,"close":422,"change":423,"percent_change":150,"volume":424,"transactions":425,"vwap":426},"2026-09-03",47.9,47.78,48.14,0.35,15938.7139,212,48.336,{"date":428,"open":429,"high":430,"low":431,"close":430,"change":432,"percent_change":433,"volume":434,"transactions":385,"vwap":435},"2026-09-02",47.195,47.79,46.89,0.91,1.94,5924.9399,47.2835,{"date":437,"open":219,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-09-01",47.3,46.7663,46.88,-0.12,-0.26,11542.739255,99,46.8702,{"date":447,"open":228,"high":448,"low":449,"close":207,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-31",47.299,46.76,-0.2176,-0.46,16517.307991,196,47.0219,{"date":456,"open":457,"high":458,"low":457,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-28",46.9352,47.779,47.2176,-0.3724,-0.78,5502.8226,98,47.4825,{"date":466,"open":467,"high":468,"low":469,"close":468,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-27",47.385,47.59,47.13,0.04,0.08,92341.753548,134,47.5154,{"date":476,"open":380,"high":477,"low":478,"close":479,"change":52,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-26",47.679,47.1301,47.55,0.21,3003.908518,93,47.4471,{"date":485,"open":486,"high":430,"low":487,"close":350,"change":221,"percent_change":222,"volume":488,"transactions":489,"vwap":490},"2026-08-25",47.075,47.015,15129.144607,155,47.4669,{"date":492,"open":493,"high":494,"low":495,"close":494,"change":496,"percent_change":323,"volume":497,"transactions":498,"vwap":499},"2026-08-24",46.7853,47.2,46.6001,-0.268,6945.637292,141,46.8826,{"date":501,"open":502,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-21",47.68,47.1105,47.468,0.288,0.61,12462.8787,173,47.4914,{"date":511,"open":512,"high":513,"low":512,"close":514,"change":515,"percent_change":221,"volume":516,"transactions":517,"vwap":518},"2026-08-20",46.6,47.48,47.18,0.1156,13419.7776,179,47.1098,{"date":520,"open":521,"high":522,"low":523,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-19",47.42,47.455,47.0644,-0.5499,-1.15,23066.281148,181,47.3488,{"date":530,"open":349,"high":349,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-18",47.6,47.6143,-1.1081,-2.27,7086.8821,192,47.8131,{"date":539,"open":290,"high":410,"low":290,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-17",48.7224,0.1324,0.27,12286.261655,188,48.7153,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-14",48.71,48.9899,48.425,48.59,0.1562,0.32,12441.019834,216,48.6781,{"date":558,"open":422,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-13",48.5125,47.85,48.4338,0.7799,1.64,9705.338873,202,48.288,{"date":568,"open":569,"high":570,"low":220,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-12",48.09,48.1,47.6539,0.8595,1.84,11174.052622,129,47.5883,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-11",46.725,46.87,46.69,46.7944,-0.1712,-0.36,10070.653738,119,46.7998,{"date":589,"open":468,"high":468,"low":590,"close":591,"change":592,"percent_change":441,"volume":593,"transactions":594,"vwap":595},"2026-08-10",46.8701,46.9656,-0.0544,11215.677822,130,47.0751,{"date":597,"open":238,"high":598,"low":238,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-07",47.34,47.02,0.42,0.9,27765.0976,228,46.9919,{"date":606,"open":607,"high":608,"low":609,"close":512,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-06",46.62,46.845,46.5,-0.3966,-0.84,17602.223245,172,46.7007,{"date":616,"open":617,"high":618,"low":617,"close":619,"change":620,"percent_change":111,"volume":621,"transactions":555,"vwap":622},"2026-08-05",46.3,47.41,46.9966,-0.1834,27742.923202,47.1544,{"date":624,"open":238,"high":625,"low":512,"close":514,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-04",47.31,1.2191,2.65,10908.158095,138,47.0698,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-08-03",45.625,46.07,45.621,45.9609,0.5209,1.15,12942.310637,145,45.8049,{"date":643,"open":644,"high":645,"low":646,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":629,"vwap":650},"2026-07-31",45.815,45.99,45.44,-0.35,-0.76,11180.65922,45.6814,{"date":652,"open":653,"high":654,"low":655,"close":654,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-30",45.26,45.79,45.1,1.35,3.04,11764.591255,156,45.4137,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-29",44.6,46.06,44.22,44.44,-0.7301,-1.62,10735.3623,182,44.6651,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-28",45.03,45.255,44.67,45.1701,-0.4456,-0.98,33195.899726,112,44.9577,{"date":684,"open":685,"high":686,"low":687,"close":686,"change":688,"percent_change":600,"volume":689,"transactions":690,"vwap":691},"2026-07-27",45.485,45.6157,45.121,0.1902,7664.43173,136,45.2788,{"date":693,"open":694,"high":695,"low":696,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-24",45.68,45.96,45.4255,-0.0779,-0.17,8024.350509,96,45.7603,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":425,"vwap":711},"2026-07-23",45.795,45.8865,45.4,45.5034,-0.4072,-0.89,19583.4467,45.6733,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":432,"volume":719,"transactions":720,"vwap":721},"2026-07-22",46.05,46.2,45.801,45.9106,0.4158,14250.768641,135,46.0003,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-21",44.95,45.59,44.78,45.4948,1.3248,3,107783.6107,102,45.4996,{"date":734,"open":735,"high":735,"low":736,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-20",45.33,44.17,-0.1459,-0.33,9381.2733,121,44.4558,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":253,"vwap":751},"2026-07-17",44.211,44.55,44.085,44.3159,0.0958,0.22,6415.6561,44.2467,{"date":753,"open":754,"high":754,"low":665,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":759,"vwap":741},"2026-07-16",45,44.2201,-0.6841,-1.52,22747.5364,194,{"date":761,"open":654,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":768,"vwap":769},"2026-07-15",45.82,44.449,44.9042,-0.7315,-1.6,33095.622246,291,44.8686,{"date":771,"open":772,"high":773,"low":772,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":778,"vwap":779},"2026-07-14",45.15,45.98,45.6357,0.3848,0.85,6666.3431,110,45.7039,{"date":781,"open":706,"high":782,"low":783,"close":784,"change":785,"percent_change":45,"volume":786,"transactions":185,"vwap":787},"2026-07-13",45.5,45.12,45.2509,-0.6391,14297.731227,45.256,{"date":789,"open":790,"high":791,"low":790,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-10",45.745,46.17,45.89,-0.09,-0.2,13100,{"date":797,"open":798,"high":799,"low":798,"close":773,"change":800,"percent_change":121,"volume":801,"transactions":9,"vwap":773},"2026-07-09",45.889,46.27,0.95,14000,{"date":803,"open":804,"high":783,"low":805,"close":806,"change":807,"percent_change":793,"volume":808,"transactions":9,"vwap":806},"2026-07-08",44.97,44.495,45.029999,-0.04,7200,{"date":810,"open":782,"high":782,"low":745,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-07-07",45.07,-0.395,-0.87,6200,{"date":816,"open":817,"high":818,"low":745,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-07-06",44.66,45.63,45.465,0.915,2.05,7500,{"date":824,"open":825,"high":695,"low":826,"close":745,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":745},"2026-07-02",45.45,44.41,-1.111,-2.43,25200,{"date":831,"open":832,"high":833,"low":832,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-07-01",44.99,46.049999,45.661,-0.811,-1.75,22900,{"date":839,"open":840,"high":840,"low":841,"close":842,"change":843,"percent_change":37,"volume":844,"transactions":9,"vwap":842},"2026-06-30",46.84,46.28,46.472,-0.218,54900,{"date":846,"open":847,"high":581,"low":848,"close":581,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":581},"2026-06-29",45.825,45.29,0.831,1.81,19900,{"date":853,"open":854,"high":854,"low":855,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-26",46.44,45.859,-0.901,-1.93,8700,{"date":860,"open":861,"high":862,"low":863,"close":449,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":449},"2026-06-25",46.42,47.21,46.22,0.956,2.09,32100,{"date":868,"open":869,"high":869,"low":870,"close":870,"change":871,"percent_change":283,"volume":872,"transactions":9,"vwap":870},"2026-06-24",46.83,45.804,-0.317,15300,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":795,"transactions":9,"vwap":878},"2026-06-23",45.945,46.56,45.86,46.121,-0.829,-1.77,{"date":882,"open":189,"high":513,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-22",46.82,46.95,0.506,1.09,9400,{"date":889,"open":469,"high":890,"low":891,"close":892,"change":893,"percent_change":66,"volume":894,"transactions":9,"vwap":892},"2026-06-18",47.26,45.93,46.444,-0.025,20600,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":451,"volume":902,"transactions":9,"vwap":900},"2026-06-17",46.795,47.24,46.462,46.469,-0.217,4400,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-16",47.084999,47.19,46.35,46.686,-0.502,-1.06,5800,{"date":913,"open":914,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-15",47.82,46.59,47.188,1.075,2.33,12600,{"date":921,"open":833,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-12",46.54,45.85,46.113,0.648,1.43,6900,{"date":929,"open":930,"high":931,"low":932,"close":819,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":819},"2026-06-11",44.57,45.715,44.31,1.415,3.21,10300,{"date":937,"open":938,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-10",44.35,43.68,44.049999,-0.52,-1.17,6300,{"date":945,"open":946,"high":947,"low":948,"close":930,"change":949,"percent_change":950,"volume":911,"transactions":9,"vwap":930},"2026-06-09",45.09,45.28,42.71,-0.238,-0.53,{"date":952,"open":953,"high":954,"low":745,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-08",44.64,45.080002,44.808,0.431,0.97,4700,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-05",44.86,45.13,44.215,44.377,-1.664,-3.61,25800,{"date":969,"open":970,"high":971,"low":970,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-06-04",45.51,46.375,46.041,0.041,0.09,5000,{"date":977,"open":978,"high":979,"low":980,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-06-03",46.080002,46.528,46,-0.547,-1.18,5700,{"date":985,"open":986,"high":248,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-06-02",46.38,46.547,-0.133,-0.28,15100,{"date":992,"open":993,"high":994,"low":995,"close":18,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":18},"2026-06-01",46.29,46.96,45.37,0.88,1.92,12000,{"date":1000,"open":907,"high":907,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-05-29",45.58,45.8,1.16,2.6,27700,{"date":1007,"open":1008,"high":811,"low":1008,"close":953,"change":471,"percent_change":1009,"volume":983,"transactions":9,"vwap":953},"2026-05-28",44.264,0.18,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":814,"transactions":9,"vwap":1015},"2026-05-27",44.14,44.616,44.11,44.56,0.195,0.44,{"date":1019,"open":663,"high":663,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-26",44.014999,44.365,0.945,2.18,18600,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-22",43.3,43.58,43.13,43.42,0.635,1.48,11500,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-21",42.025002,42.9,42.02,42.785,0.52,1.23,9600,{"date":1044,"open":1045,"high":1046,"low":1045,"close":1047,"change":1048,"percent_change":1049,"volume":983,"transactions":9,"vwap":1047},"2026-05-20",41.89,42.46,42.265,0.55,1.32,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1053,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1053},"2026-05-19",41.58,41.715,41.16,-0.205,-0.49,6800,{"date":1059,"open":1060,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-18",42.14,41.505,41.92,-0.27,-0.64,12200,{"date":1067,"open":1068,"high":1069,"low":1068,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-15",41.44,42.29,42.19,-0.616,-1.44,11000,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":814,"transactions":9,"vwap":1079},"2026-05-14",42.88,43.029999,42.44,42.806,0.085,0.2,{"date":1083,"open":1084,"high":1037,"low":1085,"close":1086,"change":1087,"percent_change":116,"volume":1088,"transactions":9,"vwap":1086},"2026-05-13",42.66,42.35,42.721,0.131,5400,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":261,"volume":1096,"transactions":9,"vwap":1094},"2026-05-12",42.019001,42.6,41.53,42.59,-0.351,7700,{"date":1098,"open":1099,"high":1100,"low":1099,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-05-11",42.049999,43.14,42.941,0.301,0.71,19600,{"date":1106,"open":1107,"high":1029,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-05-08",42.52,42.64,0.675,1.61,16400,{"date":1113,"open":1114,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-05-07",42.96,41.925,41.965,-0.579,-1.36,3800,{"date":1121,"open":1122,"high":1092,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-05-06",42.36,41.97,42.544,0.728,1.74,4300,{"date":1129,"open":1130,"high":1131,"low":1130,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-05-05",41.54,42.080002,41.816,0.688,1.67,5200,{"date":1137,"open":1052,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-05-04",41.59,41.02,41.128,0.078,0.19,3500,{"date":1145,"open":1146,"high":1146,"low":1139,"close":1147,"change":1148,"percent_change":1149,"volume":998,"transactions":9,"vwap":1147},"2026-05-01",41.43,41.049999,0.183,0.45,{"date":1151,"open":1152,"high":1153,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-04-30",40.217,40.867,0.899,2.25,10600,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":542,"volume":1057,"transactions":9,"vwap":1162},"2026-04-29",40.19,40.199,39.84,39.968,0.108,{"date":1165,"open":1166,"high":1167,"low":1166,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-04-28",39.74,40.029999,39.86,-0.293,-0.73,2100,{"date":1173,"open":1174,"high":1175,"low":1174,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-04-27",40.049999,40.36,40.153,0.044,0.11,5900,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":471,"volume":1187,"transactions":9,"vwap":1185},"2026-04-24",40.099998,40.32,40.040001,40.109,0.033,6700,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-04-23",40.25,40.51,40.076,-0.231,-0.57,45100,{"date":1197,"open":1198,"high":1198,"low":1182,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-04-22",40.53,40.307,-0.043,-0.11,7000,{"date":1204,"open":1175,"high":1205,"low":1206,"close":1206,"change":1207,"percent_change":-6,"volume":958,"transactions":9,"vwap":1206},"2026-04-21",40.61,40.35,-0.002,{"date":1209,"open":1210,"high":1211,"low":1210,"close":1212,"change":1213,"percent_change":145,"volume":1214,"transactions":9,"vwap":1212},"2026-04-20",40.2,40.469,40.352,-0.078,1400,{"date":1216,"open":1206,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1096,"transactions":9,"vwap":1219},"2026-04-17",40.87,40.16,40.43,0.564,1.41,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1088,"transactions":9,"vwap":1227},"2026-04-16",39.47,40.13,39.45,39.866,0.216,0.54,{"date":1231,"open":1232,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-04-15",40.080002,39.44,39.65,-0.18,-0.45,4600,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1049,"volume":1245,"transactions":9,"vwap":1243},"2026-04-14",39.43,40.078999,39.17,39.83,0.518,3900,{"date":1247,"open":1248,"high":1249,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-04-13",38.68,39.312,0.222,0.57,1800,{"date":1254,"open":1255,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1237,"transactions":9,"vwap":1257},"2026-04-10",39.35,38.94,39.09,0.004,0.01,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-04-09",39.16,39.292,38.951,39.085999,0.066,0.17,3100,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":886,"percent_change":1275,"volume":927,"transactions":9,"vwap":1274},"2026-04-08",39.13,39.19,38.93,39.02,2.87,{"date":1277,"open":1278,"high":1279,"low":1278,"close":1280,"change":738,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1280},"2026-04-07",37.78,38.077999,37.93,-0.86,4200,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-04-06",37.96,38.52,37.95,38.26,0.41,1.08,7100,{"date":1293,"open":1294,"high":1295,"low":1294,"close":1296,"change":66,"percent_change":1297,"volume":1143,"transactions":9,"vwap":1296},"2026-04-02",37.33,37.92,37.85,-0.13,{"date":1299,"open":1300,"high":1301,"low":1300,"close":1302,"change":1103,"percent_change":1303,"volume":1179,"transactions":9,"vwap":1302},"2026-04-01",37.11,38.18,37.9,1.91,{"date":1305,"open":1306,"high":1307,"low":1306,"close":1308,"change":886,"percent_change":1309,"volume":983,"transactions":9,"vwap":1308},"2026-03-31",36.029999,37.23,37.19,3.02,{"date":1311,"open":1312,"high":1312,"low":1313,"close":1313,"change":1314,"percent_change":1072,"volume":1315,"transactions":9,"vwap":1313},"2026-03-30",36.67,36.099998,-0.527,5500,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-03-27",36.85,37,36.627,-0.313,-0.85,17000,{"date":1325,"open":1302,"high":1302,"low":1326,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-03-26",36.94,-0.96,-2.53,7400,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1302,"change":1335,"percent_change":1336,"volume":1119,"transactions":9,"vwap":1302},"2026-03-25",37.805,38.19,37.69,0.373,0.99,{"date":1338,"open":1339,"high":1340,"low":1339,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-03-24",37.25,37.79,37.527,-0.163,-0.43,6000,{"date":1346,"open":1347,"high":1301,"low":1348,"close":1334,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1334},"2026-03-23",37.49,37.45,0.641,1.73,13700,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":94,"volume":1143,"transactions":9,"vwap":1357},"2026-03-20",37.46,37.5,37.040001,37.049,-1.071,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1362,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1362},"2026-03-19",37.81,38.12,37.61,0.164,0.43,17400,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-03-18",38.341,38.43,37.956,-0.588,-1.53,4900,{"date":1376,"open":1377,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":175,"volume":1381,"transactions":9,"vwap":1379},"2026-03-17",38.71,38.31,38.544,0.382,9300,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":1179,"transactions":9,"vwap":1387},"2026-03-16",38.41,38.47,38.099998,38.162,0.362,0.96,{"date":1391,"open":1392,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":1149,"volume":1179,"transactions":9,"vwap":1394},"2026-03-13",37.975,37.72,37.8,0.168,{"date":1397,"open":1340,"high":1340,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-03-12",37.6,37.632,-0.358,-0.94,3700,{"date":1404,"open":1405,"high":1406,"low":1278,"close":1407,"change":1408,"percent_change":470,"volume":958,"transactions":9,"vwap":1407},"2026-03-11",38.012001,38.32,37.99,0.016,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-03-10",37.982,38.49,37.91,37.974,0.186,0.49,13300,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1421,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1421},"2026-03-09",37.195,37.788,36.82,0.143,0.38,7900,{"date":1427,"open":1428,"high":1413,"low":1429,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-03-06",37.735,37.645,-0.565,-1.48,4000,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1071,"percent_change":1439,"volume":935,"transactions":9,"vwap":1438},"2026-03-05",38.375,38.45,37.88,38.21,-1.59,{"date":1441,"open":1442,"high":1442,"low":1248,"close":1443,"change":1444,"percent_change":1445,"volume":814,"transactions":9,"vwap":1443},"2026-03-04",38.88,38.826,0.426,1.11,{"date":1447,"open":1437,"high":1384,"low":1448,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-03-03",37.86,38.4,-0.785,-2,6500,{"date":1454,"open":1455,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-03-02",39.51,38.89,39.185,-0.25,-0.63,9800,{"date":1462,"open":1463,"high":1464,"low":1272,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2026-02-27",39.325,39.6,39.435,-0.135,-0.34,10000,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":441,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1474},"2026-02-26",39.365,39.605,39.297,39.57,-0.3,15200,{"date":1478,"open":1479,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-02-25",39.79,39.15,39.69,0.698,1.79,9100,{"date":1486,"open":1487,"high":1488,"low":1487,"close":1489,"change":1490,"percent_change":52,"volume":1491,"transactions":9,"vwap":1489},"2026-02-24",38.77,39.22,38.992,0.038,3200,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-02-23",39.3,39.39,38.954,-0.344,-0.88,51800,{"date":1501,"open":1502,"high":1502,"low":1480,"close":1503,"change":1504,"percent_change":1416,"volume":1452,"transactions":9,"vwap":1503},"2026-02-20",39.439,39.298,0.193,{"date":1506,"open":1507,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":1063,"volume":1057,"transactions":9,"vwap":1509},"2026-02-19",39.31,39.060001,39.105,-0.107,{"date":1512,"open":1513,"high":1234,"low":1514,"close":1515,"change":1516,"percent_change":1517,"volume":958,"transactions":9,"vwap":1515},"2026-02-18",39.375,39.21,39.212,0.117,0.3,{"date":1519,"open":1233,"high":1233,"low":1520,"close":1521,"change":698,"percent_change":1343,"volume":1119,"transactions":9,"vwap":1521},"2026-02-17",39.013,39.095001,{"date":1523,"open":1524,"high":1525,"low":1524,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-02-13",38.959,39.5,39.265,0.297,0.76,3300,{"date":1531,"open":1532,"high":1532,"low":1256,"close":1533,"change":1534,"percent_change":323,"volume":1535,"transactions":9,"vwap":1533},"2026-02-12",39.7,38.968,-0.221,26700,{"date":1537,"open":1538,"high":1539,"low":1538,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-02-11",38.85,39.473,39.189,0.259,0.67,15800,{"date":1545,"open":1546,"high":1546,"low":1547,"close":1273,"change":1548,"percent_change":1549,"volume":1143,"transactions":9,"vwap":1273},"2026-02-10",39.12,38.84,-0.082,-0.21,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2026-02-09",38.8,39.23,38.73,39.012001,0.242,0.62,10100,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1487,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1487},"2026-02-06",38.495,38.82,38.465,0.925,2.44,7300,{"date":1568,"open":1569,"high":1288,"low":1398,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2026-02-05",38.17,37.845,-0.345,-0.9,20300,{"date":1575,"open":1576,"high":1370,"low":1577,"close":1333,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1333},"2026-02-04",38.049999,37.87,-0.155,-0.4,20900,{"date":1582,"open":1583,"high":1584,"low":1576,"close":1585,"change":1009,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1585},"2026-02-03",38.22,38.64,38.345,0.47,39500,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":1595,"volume":1033,"transactions":9,"vwap":1593},"2026-02-02",38.28,38.36,37.89,38.165,0.405,1.07,{"date":1597,"open":1448,"high":1598,"low":1398,"close":1599,"change":1600,"percent_change":293,"volume":1601,"transactions":9,"vwap":1599},"2026-01-30",38.095001,37.76,-0.37,21100,{"date":1603,"open":1378,"high":1378,"low":1295,"close":1604,"change":413,"percent_change":1605,"volume":887,"transactions":9,"vwap":1604},"2026-01-29",38.13,0.83,{"date":1607,"open":1592,"high":1608,"low":1609,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2026-01-28",38.27,37.815,0.024,0.06,2600,{"date":1614,"open":1615,"high":1616,"low":1615,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2026-01-27",37.585,37.863,37.791,0.421,1.13,3400,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":957,"volume":1628,"transactions":9,"vwap":1626},"2026-01-26",37.51,37.56,37.32,37.37,0.36,8200,{"date":1630,"open":1319,"high":1631,"low":1632,"close":1633,"change":1634,"percent_change":1343,"volume":1432,"transactions":9,"vwap":1633},"2026-01-23",37.22,36.95,37.0099983,-0.161,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2026-01-22",37.060001,37.465,36.96,37.171,-0.219,-0.59,41000,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1647,"change":1649,"percent_change":121,"volume":1329,"transactions":9,"vwap":1647},"2026-01-21",36.93,37.39,36.84,0.774,{"date":1651,"open":1652,"high":1632,"low":1653,"close":1654,"change":1655,"percent_change":65,"volume":1656,"transactions":9,"vwap":1654},"2026-01-20",36.76,36.49,36.616,-0.484,9200,{"date":1658,"open":1659,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":403,"volume":1663,"transactions":9,"vwap":1661},"2026-01-16",37.3,36.92,37.099998,0.02,11300,{"date":1665,"open":1666,"high":1354,"low":1667,"close":1668,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2026-01-15",37.035,36.945,37.080002,0.235,0.64,8600,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":1662,"percent_change":403,"volume":1374,"transactions":9,"vwap":1677},"2026-01-14",36.83,37.049999,36.81,36.845,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":989,"volume":1685,"transactions":9,"vwap":1683},"2026-01-13",36.8,36.99,36.61,36.825,-0.102,2900,{"date":1687,"open":1652,"high":1688,"low":1689,"close":1688,"change":1690,"percent_change":1040,"volume":1620,"transactions":9,"vwap":1688},"2026-01-12",36.927,36.617,0.192,{"date":1692,"open":1693,"high":1694,"low":1693,"close":1695,"change":1696,"percent_change":1336,"volume":1697,"transactions":9,"vwap":1695},"2026-01-09",36.424,36.79,36.735,0.361,2300,{"date":1699,"open":1648,"high":1648,"low":1700,"close":1701,"change":893,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1701},"2026-01-08",36.11,36.374,-0.07,2200,{"date":1705,"open":1694,"high":1694,"low":1706,"close":1706,"change":1707,"percent_change":1708,"volume":1620,"transactions":9,"vwap":1706},"2026-01-07",36.399,-0.386,-1.05,{"date":1710,"open":1711,"high":1712,"low":1711,"close":1713,"change":1714,"percent_change":1715,"volume":1073,"transactions":9,"vwap":1713},"2026-01-06",36.02,36.87,36.785,0.445,1.22,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1719,"change":1721,"percent_change":106,"volume":1722,"transactions":9,"vwap":1719},"2026-01-05",36.2,36.34,36.080002,0.319,5100,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1728},"2026-01-02",36,36.049999,35.72,36.021,0.441,1.24,74700,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1736,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1736},"2025-12-31",35.88,35.915,35.58,-0.375,-1.04,2400,{"date":1741,"open":1725,"high":1742,"low":1743,"close":1744,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1744},"2025-12-30",36.14,35.9,35.955,-0.005,-0.01,21400,{"date":1749,"open":1750,"high":1750,"low":1751,"close":1752,"change":1753,"percent_change":542,"volume":1754,"transactions":9,"vwap":1752},"2025-12-29",36.07,35.75,35.96,0.096,8900,{"date":1756,"open":1757,"high":1757,"low":1758,"close":1759,"change":1760,"percent_change":1142,"volume":1761,"transactions":9,"vwap":1759},"2025-12-26",35.94,35.51,35.864,0.069,8100,{"date":1763,"open":1764,"high":1765,"low":1764,"close":1766,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1766},"2025-12-24",35.71,36.15,35.795,0.094,0.26,1500,{"date":1771,"open":1772,"high":1772,"low":1773,"close":1774,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1774},"2025-12-23",35.89,35.68,35.701,-0.239,-0.66,3000,{"date":1779,"open":1780,"high":1757,"low":1780,"close":1757,"change":1781,"percent_change":1049,"volume":1671,"transactions":9,"vwap":1757},"2025-12-22",35.55,0.467,{"date":1783,"open":1780,"high":1780,"low":1784,"close":1785,"change":1786,"percent_change":1787,"volume":1214,"transactions":9,"vwap":1785},"2025-12-19",35.471,35.473,0.285,0.81,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":1794,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1793},"2025-12-18",35.382,35.49,35.030998,35.188,0.058,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":1662,"percent_change":1611,"volume":1747,"transactions":9,"vwap":1800},"2025-12-17",35.36,35.4,34.82,35.13,{"date":1802,"open":1803,"high":1803,"low":1804,"close":1805,"change":1056,"percent_change":1806,"volume":1135,"transactions":9,"vwap":1805},"2025-12-16",35.57,35.0050011,35.11,-1.38,{"date":1808,"open":1809,"high":1809,"low":1810,"close":1811,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1811},"2025-12-15",35.91,35.375,35.6,0.466,1.33,24000,{"date":1816,"open":1751,"high":1751,"low":1817,"close":1818,"change":1819,"percent_change":1820,"volume":1096,"transactions":9,"vwap":1818},"2025-12-12",35.075001,35.134,-3.461,-8.97,{"date":1822,"open":1384,"high":1554,"low":1384,"close":1823,"change":1824,"percent_change":1389,"volume":1825,"transactions":9,"vwap":1823},"2025-12-11",38.595,0.366,1600,{"date":1827,"open":1347,"high":1828,"low":1829,"close":1828,"change":1830,"percent_change":926,"volume":1825,"transactions":9,"vwap":1828},"2025-12-10",38.229,37.48,0.539,{"date":1832,"open":1833,"high":1833,"low":1834,"close":1334,"change":1835,"percent_change":1836,"volume":1432,"transactions":9,"vwap":1334},"2025-12-09",38.62,37.619,0.092,0.24,{"date":1838,"open":1839,"high":1840,"low":1839,"close":1841,"change":1842,"percent_change":1843,"volume":1697,"transactions":9,"vwap":1841},"2025-12-08",37.41,37.64,37.598,0.052,0.14,{"date":1845,"open":1846,"high":1847,"low":1625,"close":1848,"change":1849,"percent_change":1048,"volume":1697,"transactions":9,"vwap":1848},"2025-12-05",37.53,37.68,37.546,0.205,{"date":1851,"open":1640,"high":1852,"low":1853,"close":1854,"change":1855,"percent_change":776,"volume":1856,"transactions":9,"vwap":1854},"2025-12-04",37.47,37.02,37.341,0.316,2700,{"date":1858,"open":1859,"high":1860,"low":1648,"close":1861,"change":1862,"percent_change":1557,"volume":1529,"transactions":9,"vwap":1861},"2025-12-03",36.984,37.029999,37.025002,0.228,{"date":1864,"open":1668,"high":1865,"low":1866,"close":1867,"change":441,"percent_change":738,"volume":1868,"transactions":9,"vwap":1867},"2025-12-02",37.09,36.54,36.797,1900,{"date":1870,"open":1871,"high":1308,"low":1676,"close":1872,"change":1775,"percent_change":1064,"volume":1171,"transactions":9,"vwap":1872},"2025-12-01",36.933,36.917,{"date":1874,"open":1694,"high":1875,"low":1876,"close":1875,"change":1877,"percent_change":1878,"volume":1252,"transactions":9,"vwap":1875},"2025-11-28",37.156,36.77,0.376,1.02,{"date":1880,"open":1881,"high":1632,"low":1881,"close":1882,"change":1883,"percent_change":1884,"volume":1171,"transactions":9,"vwap":1882},"2025-11-26",36.5,36.78,0.375,1.03,{"date":1886,"open":1720,"high":1887,"low":1720,"close":1888,"change":1889,"percent_change":1890,"volume":1825,"transactions":9,"vwap":1888},"2025-11-25",36.6,36.405,0.435,1.21,{"date":1892,"open":1803,"high":1893,"low":1803,"close":1894,"change":1895,"percent_change":1003,"volume":1856,"transactions":9,"vwap":1894},"2025-11-24",36.18,35.97,0.411,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":1902,"percent_change":1903,"volume":1202,"transactions":9,"vwap":1901},"2025-11-21",35.149,35.59,34.95,35.559,0.72,2.07,{"date":1905,"open":1906,"high":1907,"low":25,"close":1908,"change":1909,"percent_change":1910,"volume":1432,"transactions":9,"vwap":1908},"2025-11-20",35.52,35.92,34.839,-0.581,-1.64,{"date":1912,"open":1913,"high":1913,"low":1798,"close":1914,"change":1915,"percent_change":393,"volume":1868,"transactions":9,"vwap":1914},"2025-11-19",35.56,35.42,-0.216,{"date":1917,"open":1918,"high":1919,"low":1758,"close":1919,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1919},"2025-11-18",35.62,35.636,-0.146,-0.41,1100,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1927,"change":1928,"percent_change":836,"volume":1268,"transactions":9,"vwap":1927},"2025-11-17",36.56,36.579,35.782,-0.639,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":1935,"percent_change":471,"volume":1697,"transactions":9,"vwap":1934},"2025-11-14",36.375,36.73,36.335,36.421,0.029,{"date":1937,"open":1938,"high":1639,"low":1939,"close":1939,"change":1940,"percent_change":880,"volume":1245,"transactions":9,"vwap":1939},"2025-11-13",36.66,36.392,-0.655,{"date":1942,"open":1943,"high":1307,"low":1943,"close":1944,"change":1527,"percent_change":1787,"volume":975,"transactions":9,"vwap":1944},"2025-11-12",36.9,37.047001,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":1578,"percent_change":157,"volume":1951,"transactions":9,"vwap":1950},"2025-11-11",36.701,36.782,36.53,36.75,26400,{"date":1953,"open":1954,"high":1637,"low":1682,"close":1955,"change":1956,"percent_change":1957,"volume":1245,"transactions":9,"vwap":1955},"2025-11-10",36.65,36.905,0.438,1.2,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1961,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1961},"2025-11-07",36.055,36.467,35.871,0.247,0.68,14400,{"date":1967,"open":1881,"high":1968,"low":1969,"close":1970,"change":1971,"percent_change":283,"volume":1972,"transactions":9,"vwap":1970},"2025-11-06",36.57,36.21,36.22,-0.253,6100,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":1979,"percent_change":111,"volume":1558,"transactions":9,"vwap":1978},"2025-11-05",36.305,36.7,36.09,36.473,-0.142,{"date":1981,"open":1646,"high":1646,"low":1881,"close":1982,"change":1983,"percent_change":793,"volume":1984,"transactions":9,"vwap":1982},"2025-11-04",36.615,-0.034,53600,{"date":1986,"open":1881,"high":1312,"low":1881,"close":1987,"change":1988,"percent_change":1836,"volume":1237,"transactions":9,"vwap":1987},"2025-11-03",36.649,0.087,{"date":1990,"open":1991,"high":1991,"low":1881,"close":1992,"change":1993,"percent_change":403,"volume":1171,"transactions":9,"vwap":1992},"2025-10-31",36.725,36.562,0.017,{"date":1995,"open":1881,"high":1996,"low":1881,"close":1997,"change":1998,"percent_change":1999,"volume":1268,"transactions":9,"vwap":1997},"2025-10-30",36.86,36.545,-0.335,-0.91,{"date":2001,"open":1356,"high":1668,"low":2002,"close":2002,"change":2003,"percent_change":72,"volume":1143,"transactions":9,"vwap":2002},"2025-10-29",36.88,0.121,{"date":2005,"open":2006,"high":2006,"low":2007,"close":2007,"change":2008,"percent_change":1236,"volume":1697,"transactions":9,"vwap":2007},"2025-10-28",38,36.759,-0.166,{"date":2010,"open":1633,"high":2011,"low":2012,"close":2013,"change":1415,"percent_change":2014,"volume":1856,"transactions":9,"vwap":2013},"2025-10-27",37.07,36.795,36.925,0.51,{"date":2016,"open":2017,"high":2018,"low":2017,"close":2018,"change":2019,"percent_change":2020,"volume":1769,"transactions":9,"vwap":2018},"2025-10-24",36.714,36.739,0.469,1.29,{"date":2022,"open":1719,"high":2023,"low":1752,"close":2024,"change":1556,"percent_change":1542,"volume":1825,"transactions":9,"vwap":2024},"2025-10-23",36.35,36.27,{"date":2026,"open":2027,"high":2027,"low":2028,"close":2029,"change":2030,"percent_change":2031,"volume":1769,"transactions":9,"vwap":2029},"2025-10-22",36.33,35.82,36.028,-0.234,-0.65,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2036,"change":2037,"percent_change":2038,"volume":1739,"transactions":9,"vwap":2036},"2025-10-21",36.4,36.52,36.262,0.056,0.15,{"date":2040,"open":1969,"high":2027,"low":1750,"close":2041,"change":1148,"percent_change":2014,"volume":1268,"transactions":9,"vwap":2041},"2025-10-20",36.206,{"date":2043,"open":1894,"high":2044,"low":2045,"close":2044,"change":2046,"percent_change":2047,"volume":1612,"transactions":9,"vwap":2044},"2025-10-17",36.022999,35.922,-0.347,-0.95,{"date":2049,"open":2050,"high":2034,"low":1742,"close":2051,"change":2052,"percent_change":1365,"volume":1143,"transactions":9,"vwap":2051},"2025-10-16",36.17,36.37,0.155,{"date":2054,"open":2055,"high":2056,"low":2055,"close":2057,"change":2058,"percent_change":52,"volume":1315,"transactions":9,"vwap":2057},"2025-10-15",36.12,36.439,36.215,0.035,{"date":2060,"open":1726,"high":2023,"low":2028,"close":1893,"change":2061,"percent_change":313,"volume":1685,"transactions":9,"vwap":1893},"2025-10-14",0.202,{"date":2063,"open":1757,"high":1765,"low":1757,"close":2064,"change":2065,"percent_change":1365,"volume":1214,"transactions":9,"vwap":2064},"2025-10-13",35.978,0.153,{"date":2067,"open":2068,"high":2068,"low":2028,"close":2069,"change":2070,"percent_change":2071,"volume":1402,"transactions":9,"vwap":2069},"2025-10-10",36.25,35.825,-0.79,-2.16,{"date":2073,"open":1637,"high":2074,"low":1982,"close":1982,"change":1400,"percent_change":293,"volume":1722,"transactions":9,"vwap":1982},"2025-10-09",37.064999,{"date":2076,"open":1943,"high":1386,"low":2077,"close":2078,"change":1988,"percent_change":1836,"volume":1381,"transactions":9,"vwap":2078},"2025-10-08",36.89,36.973,{"date":2080,"open":2081,"high":2081,"low":1968,"close":2082,"change":2083,"percent_change":2084,"volume":1777,"transactions":9,"vwap":2082},"2025-10-07",38.51,36.886,-0.524,-1.4,{"date":2086,"open":2087,"high":2087,"low":2088,"close":1839,"change":2089,"percent_change":2090,"volume":1620,"transactions":9,"vwap":1839},"2025-10-06",37.58,37.295,-0.144,-0.38,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2096},"2025-10-03",37.62,37.84,37.44,37.554,0.109,0.29,5300,{"date":2101,"open":2102,"high":2103,"low":2102,"close":2104,"change":2105,"percent_change":1475,"volume":911,"transactions":9,"vwap":2104},"2025-10-02",37.255,37.54,37.445,-0.113,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":2112,"percent_change":1813,"volume":2099,"transactions":9,"vwap":2111},"2025-10-01",37.456,37.639,37.261,37.558,0.493,{"date":2114,"open":2115,"high":2116,"low":1996,"close":2074,"change":2117,"percent_change":1586,"volume":902,"transactions":9,"vwap":2074},"2025-09-30",36.885,37.15,0.172,{"date":2119,"open":2120,"high":2121,"low":2120,"close":2122,"change":2112,"percent_change":656,"volume":2099,"transactions":9,"vwap":2122},"2025-09-29",36.28,37.12,36.893,{"date":2124,"open":2125,"high":2125,"low":2050,"close":2034,"change":2126,"percent_change":1289,"volume":1214,"transactions":9,"vwap":2034},"2025-09-26",36.63,0.147,{"date":2128,"open":2129,"high":2129,"low":2130,"close":2131,"change":2132,"percent_change":383,"volume":1179,"transactions":9,"vwap":2131},"2025-09-25",36.41,36.24,36.253,-0.465,{"date":2134,"open":1667,"high":1667,"low":2135,"close":2136,"change":2137,"percent_change":2138,"volume":1252,"transactions":9,"vwap":2136},"2025-09-24",36.58,36.718,-0.467,-1.26,{"date":2140,"open":2141,"high":2142,"low":2141,"close":2143,"change":1142,"percent_change":2014,"volume":1344,"transactions":9,"vwap":2143},"2025-09-23",37.115,37.24,37.185,{"date":2145,"open":1632,"high":1637,"low":2002,"close":2146,"change":2147,"percent_change":231,"volume":2148,"transactions":9,"vwap":2146},"2025-09-22",36.995,0.125,6400,{"date":2150,"open":1682,"high":1712,"low":2151,"close":1712,"change":1768,"percent_change":1103,"volume":1268,"transactions":9,"vwap":1712},"2025-09-19",36.578,{"date":2153,"open":2023,"high":1674,"low":2023,"close":1682,"change":2154,"percent_change":202,"volume":2155,"transactions":9,"vwap":1682},"2025-09-18",0.271,1200,{"date":2157,"open":2158,"high":2159,"low":2158,"close":2160,"change":2161,"percent_change":974,"volume":1825,"transactions":9,"vwap":2160},"2025-09-17",36.166,36.372,36.339,0.034,{"date":2163,"open":2164,"high":2164,"low":2165,"close":1975,"change":2166,"percent_change":2167,"volume":1268,"transactions":9,"vwap":1975},"2025-09-16",36.495,36.247,-0.245,-0.67,{"date":2169,"open":1646,"high":1319,"low":2170,"close":2171,"change":1669,"percent_change":414,"volume":2172,"transactions":9,"vwap":2171},"2025-09-15",36.45,36.55,9700,{"date":2174,"open":1625,"high":1625,"low":2175,"close":2176,"change":2177,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2176},"2025-09-12",36.050999,36.315,0.165,0.46,8300,{"date":2181,"open":2182,"high":2182,"low":1765,"close":1765,"change":2183,"percent_change":2184,"volume":2185,"transactions":9,"vwap":1765},"2025-09-11",36.29,0.215,0.6,600,{"date":2187,"open":1950,"high":1950,"low":2188,"close":2189,"change":2190,"percent_change":2191,"volume":1722,"transactions":9,"vwap":2189},"2025-09-10",35.884,35.935,0.101,0.28,{"date":2193,"open":1809,"high":2194,"low":2195,"close":2196,"change":2197,"percent_change":2198,"volume":1739,"transactions":9,"vwap":2196},"2025-09-09",36.0099983,35.707,35.834,0.009,0.03,{"date":2200,"open":2201,"high":1743,"low":2202,"close":2069,"change":2203,"percent_change":1416,"volume":943,"transactions":9,"vwap":2069},"2025-09-08",35.725,35.64,0.174,{"date":2205,"open":2206,"high":2028,"low":2207,"close":2208,"change":2209,"percent_change":414,"volume":2210,"transactions":9,"vwap":2208},"2025-09-05",35.78,35.387,35.651,0.231,36200,{"date":2212,"open":2213,"high":1914,"low":2214,"close":1914,"change":2215,"percent_change":2216,"volume":2217,"transactions":9,"vwap":1914},"2025-09-04",35.26,35.21,0.344,0.98,2000,{"date":2219,"open":2220,"high":2221,"low":2220,"close":2222,"change":1266,"percent_change":1142,"volume":1529,"transactions":9,"vwap":2222},"2025-09-03",35,35.15,35.076,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2226,"change":2228,"percent_change":807,"volume":1868,"transactions":9,"vwap":2226},"2025-09-02",34.28,35.0099983,33.94,-0.013,{"date":2230,"open":2231,"high":2232,"low":2226,"close":2233,"change":901,"percent_change":2234,"volume":2185,"transactions":9,"vwap":2233},"2025-08-29",35.036999,35.07,35.022999,-0.62,{"date":2236,"open":2237,"high":1797,"low":2238,"close":2239,"change":2240,"percent_change":150,"volume":1825,"transactions":9,"vwap":2239},"2025-08-28",35.296,35.018002,35.24,0.256,{"date":2242,"open":2243,"high":2232,"low":2244,"close":2245,"change":2246,"percent_change":480,"volume":1402,"transactions":9,"vwap":2245},"2025-08-27",34.801,34.7,34.984,0.073,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":2253,"percent_change":1236,"volume":2254,"transactions":9,"vwap":2252},"2025-08-26",34.96,35.040001,34.765,34.911,-0.159,2500,{"date":2256,"open":2232,"high":2257,"low":2258,"close":2232,"change":2259,"percent_change":1627,"volume":1315,"transactions":9,"vwap":2232},"2025-08-25",35.2,35.035,0.127,{"date":2261,"open":2262,"high":2262,"low":2263,"close":2264,"change":2265,"percent_change":2266,"volume":1252,"transactions":9,"vwap":2264},"2025-08-22",35.18,34.74,34.943,0.608,1.77,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":2273,"percent_change":1458,"volume":1171,"transactions":9,"vwap":2272},"2025-08-21",34.88,34.915,34.29,34.335,-0.085,{"date":2275,"open":2276,"high":2277,"low":2276,"close":2278,"change":1200,"percent_change":441,"volume":1703,"transactions":9,"vwap":2278},"2025-08-20",34.353,34.56,34.42,{"date":2280,"open":2281,"high":2282,"low":2278,"close":2283,"change":2284,"percent_change":1579,"volume":1761,"transactions":9,"vwap":2283},"2025-08-19",34.72,34.786,34.463,-0.138,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2289,"change":2290,"percent_change":1267,"volume":1402,"transactions":9,"vwap":2289},"2025-08-18",34.71,34.76,34.601,0.059,{"date":2292,"open":25,"high":25,"low":2278,"close":2293,"change":2294,"percent_change":52,"volume":2295,"transactions":9,"vwap":2293},"2025-08-15",34.542,0.036,4800,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":1400,"percent_change":2302,"volume":943,"transactions":9,"vwap":2301},"2025-08-14",34.63,34.79,34.35,34.506,-1.03,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2308,"change":2309,"percent_change":1964,"volume":894,"transactions":9,"vwap":2308},"2025-08-13",34.81,34.865,34.62,34.864,0.234,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2298,"change":2315,"percent_change":2316,"volume":1769,"transactions":9,"vwap":2298},"2025-08-12",34.624,34.84,34.57,0.263,0.77,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2321,"change":2322,"percent_change":2323,"volume":1856,"transactions":9,"vwap":2321},"2025-08-11",34.53,34.55,34.367,-0.053,-0.15,{"date":2325,"open":2326,"high":2307,"low":2326,"close":2278,"change":2327,"percent_change":2328,"volume":1697,"transactions":9,"vwap":2278},"2025-08-08",34.25,0.267,0.78,{"date":2330,"open":2331,"high":2332,"low":2331,"close":2332,"change":1935,"percent_change":471,"volume":2333,"transactions":9,"vwap":2332},"2025-08-07",34.09,34.153,500,{"date":2335,"open":2336,"high":2337,"low":2336,"close":2337,"change":2338,"percent_change":1289,"volume":2339,"transactions":9,"vwap":2337},"2025-08-06",33.84,34.124,0.139,300,{"date":2341,"open":2342,"high":2342,"low":2343,"close":2344,"change":2345,"percent_change":2346,"volume":1703,"transactions":9,"vwap":2344},"2025-08-05",35.43,33.76,33.985,-0.079,-0.23,{"date":2348,"open":2349,"high":2349,"low":2227,"close":2350,"change":2351,"percent_change":2352,"volume":1868,"transactions":9,"vwap":2350},"2025-08-04",34.16,34.063999,0.396,1.18,{"date":2354,"open":2355,"high":2356,"low":2355,"close":2357,"change":111,"percent_change":525,"volume":2358,"transactions":9,"vwap":2357},"2025-08-01",33.594,33.88,33.668,1300,{"date":2360,"open":2225,"high":2225,"low":2361,"close":2362,"change":1289,"percent_change":1715,"volume":1856,"transactions":9,"vwap":2362},"2025-07-31",33.92,34.057999,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2367,"change":2368,"percent_change":1600,"volume":176,"transactions":9,"vwap":2367},"2025-07-30",33.752,33.83,33.648,-0.124,{"date":2370,"open":2371,"high":2372,"low":2371,"close":2373,"change":2374,"percent_change":167,"volume":2375,"transactions":9,"vwap":2373},"2025-07-29",33.24,34,33.772,0.042,7600,{"date":2377,"open":2378,"high":2379,"low":2378,"close":2380,"change":1745,"percent_change":1746,"volume":2358,"transactions":9,"vwap":2380},"2025-07-28",33.55,33.78,33.73,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":2387,"percent_change":2388,"volume":1825,"transactions":9,"vwap":2386},"2025-07-25",33.85,33.91,33.53,33.735,-0.105,-0.31,{"date":2390,"open":2391,"high":2391,"low":2379,"close":2336,"change":1921,"percent_change":240,"volume":1171,"transactions":9,"vwap":2336},"2025-07-24",34.15,{"date":2393,"open":2394,"high":2326,"low":2395,"close":2326,"change":2184,"percent_change":2396,"volume":1171,"transactions":9,"vwap":2326},"2025-07-23",34.02,33.79,1.78,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2400,"change":2402,"percent_change":37,"volume":1769,"transactions":9,"vwap":2400},"2025-07-22",33.46,33.65,33.384,-0.16,{"date":2404,"open":2405,"high":2406,"low":2405,"close":2407,"change":2408,"percent_change":2409,"volume":2148,"transactions":9,"vwap":2407},"2025-07-21",33.5,33.9,33.81,0.314,0.94,{"date":2411,"open":2412,"high":2412,"low":2413,"close":2414,"change":2415,"percent_change":2416,"volume":1171,"transactions":9,"vwap":2414},"2025-07-18",33.63,33.37,33.496,0.13,0.39,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":1228,"percent_change":414,"volume":2217,"transactions":9,"vwap":2422},"2025-07-17",33.45,33.49,33.16,33.366,{"date":2424,"open":2425,"high":2425,"low":2426,"close":2426,"change":2427,"percent_change":2415,"volume":1697,"transactions":9,"vwap":2426},"2025-07-16",33.27,33.15,0.043,{"date":2429,"open":2430,"high":2430,"low":2431,"close":2431,"change":2432,"percent_change":2433,"volume":1697,"transactions":9,"vwap":2431},"2025-07-15",33.33,33.107,-0.359,-1.07,{"date":2435,"open":2436,"high":2437,"low":2436,"close":2438,"change":1786,"percent_change":2439,"volume":1856,"transactions":9,"vwap":2438},"2025-07-14",33.184,33.58,33.466,0.86,{"date":2441,"open":2442,"high":2442,"low":2443,"close":2444,"change":2030,"percent_change":2445,"volume":1214,"transactions":9,"vwap":2444},"2025-07-11",33.26,33.14,33.181,-0.7,{"date":2447,"open":2413,"high":2448,"low":2413,"close":2449,"change":2450,"percent_change":470,"volume":1620,"transactions":9,"vwap":2449},"2025-07-10",33.573,33.415,0.015,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2456,"change":2415,"percent_change":2416,"volume":1685,"transactions":9,"vwap":2456},"2025-07-09",33.41,33.48,33.182,33.4,{"date":2458,"open":2459,"high":2456,"low":2443,"close":2425,"change":2460,"percent_change":1475,"volume":1291,"transactions":9,"vwap":2425},"2025-07-08",33.29,-0.1,{"date":2462,"open":2380,"high":2380,"low":2430,"close":2413,"change":584,"percent_change":2433,"volume":2463,"transactions":9,"vwap":2413},"2025-07-07",3600,{"date":2465,"open":2466,"high":2467,"low":2466,"close":2380,"change":2468,"percent_change":2469,"volume":2148,"transactions":9,"vwap":2380},"2025-07-03",33.34,33.96,0.446,1.34,{"date":2471,"open":2472,"high":2413,"low":2473,"close":2474,"change":2475,"percent_change":793,"volume":919,"transactions":9,"vwap":2474},"2025-07-02",33.22,33.029999,33.284,-0.031,{"date":2477,"open":2478,"high":2479,"low":2478,"close":2480,"change":2481,"percent_change":167,"volume":2358,"transactions":9,"vwap":2480},"2025-07-01",33.11,33.39,33.315,0.039,{"date":2483,"open":2484,"high":2485,"low":2473,"close":2486,"change":1627,"percent_change":886,"volume":1856,"transactions":9,"vwap":2486},"2025-06-30",33.3,33.356,33.276,{"date":2488,"open":2489,"high":2421,"low":2489,"close":2490,"change":2491,"percent_change":996,"volume":2463,"transactions":9,"vwap":2490},"2025-06-27",32.66,32.916,0.286,{"date":2493,"open":2494,"high":2494,"low":2495,"close":2495,"change":2496,"percent_change":600,"volume":1245,"transactions":9,"vwap":2495},"2025-06-26",32.76,32.63,0.136,{"date":2498,"open":2499,"high":2499,"low":2500,"close":2500,"change":2501,"percent_change":2502,"volume":2185,"transactions":9,"vwap":2500},"2025-06-25",32.7,32.494,-0.096,-0.29,{"date":2504,"open":2505,"high":2505,"low":2506,"close":2506,"change":749,"percent_change":1964,"volume":1171,"transactions":9,"vwap":2506},"2025-06-24",32.72,32.59,{"date":2508,"open":2509,"high":2510,"low":2509,"close":2511,"change":2512,"percent_change":2513,"volume":2514,"transactions":9,"vwap":2511},"2025-06-23",32.0099983,32.386,32.37,0.255,0.79,1700,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2520,"change":2521,"percent_change":2522,"volume":1073,"transactions":9,"vwap":2520},"2025-06-20",32.14,32.16,31.96,32.115,-0.045,-0.14,{"date":2524,"open":2525,"high":2526,"low":2525,"close":2518,"change":2527,"percent_change":600,"volume":176,"transactions":9,"vwap":2518},"2025-06-18",32.047001,32.17,0.135,{"date":2529,"open":2530,"high":2517,"low":2530,"close":2531,"change":2532,"percent_change":794,"volume":1825,"transactions":9,"vwap":2531},"2025-06-17",32,32.025002,-0.065,{"date":2534,"open":2535,"high":2535,"low":2536,"close":2537,"change":2538,"percent_change":2539,"volume":2155,"transactions":9,"vwap":2537},"2025-06-16",32.11,32.046001,32.09,0.348,1.1,{"date":2541,"open":2542,"high":2509,"low":2543,"close":2544,"change":2545,"percent_change":2546,"volume":1685,"transactions":9,"vwap":2544},"2025-06-13",31.84,31.68,31.742,-0.398,-1.24,{"date":2548,"open":2518,"high":2549,"low":2517,"close":2517,"change":2550,"percent_change":353,"volume":2514,"transactions":9,"vwap":2517},"2025-06-12",32.32,-0.103,{"date":2552,"open":2526,"high":2553,"low":2518,"close":2554,"change":2555,"percent_change":2460,"volume":1252,"transactions":9,"vwap":2554},"2025-06-11",32.54,32.243,-0.032,{"date":2557,"open":2558,"high":2558,"low":2559,"close":2560,"change":2561,"percent_change":157,"volume":1073,"transactions":9,"vwap":2560},"2025-06-10",32.39,32.18,32.275,-0.137,{"date":2563,"open":2535,"high":2564,"low":2535,"close":2565,"change":2126,"percent_change":2178,"volume":1856,"transactions":9,"vwap":2565},"2025-06-09",32.61,32.412,{"date":2567,"open":2506,"high":2506,"low":2568,"close":2568,"change":2427,"percent_change":2415,"volume":902,"transactions":9,"vwap":2568},"2025-06-06",32.265,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2574,"change":1935,"percent_change":974,"volume":1127,"transactions":9,"vwap":2574},"2025-06-05",32.043999,32.42,31.63,32.222,{"date":2576,"open":2577,"high":2577,"low":2578,"close":2579,"change":2580,"percent_change":2581,"volume":1685,"transactions":9,"vwap":2579},"2025-06-04",32.56,32.145,32.193,0.223,0.7,{"date":2583,"open":2584,"high":2585,"low":2586,"close":2585,"change":749,"percent_change":140,"volume":2185,"transactions":9,"vwap":2585},"2025-06-03",31.913,31.97,31.884,{"date":2588,"open":2589,"high":2589,"low":2590,"close":2591,"change":52,"percent_change":553,"volume":1282,"transactions":9,"vwap":2591},"2025-06-02",32.12,31.705,31.75,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2597,"change":1745,"percent_change":2598,"volume":2599,"transactions":9,"vwap":2597},"2025-05-30",31.69,31.91,31.25,31.65,-0.02,21700,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2605,"change":403,"percent_change":2606,"volume":1315,"transactions":9,"vwap":2605},"2025-05-29",31.455,31.81,31.419,31.655,0.16,{"date":2608,"open":2609,"high":2609,"low":2610,"close":2610,"change":2611,"percent_change":1836,"volume":1491,"transactions":9,"vwap":2610},"2025-05-28",32.029999,31.605,0.075,{"date":2613,"open":2614,"high":2615,"low":2614,"close":2616,"change":2014,"percent_change":563,"volume":1922,"transactions":9,"vwap":2616},"2025-05-27",31.43,31.715,31.53,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2622,"change":2532,"percent_change":1549,"volume":1739,"transactions":9,"vwap":2622},"2025-05-23",31,31.38,30.62,31.02,{"date":2624,"open":2625,"high":2626,"low":2625,"close":2627,"change":1201,"percent_change":647,"volume":1777,"transactions":9,"vwap":2627},"2025-05-22",30.88,31.5,31.084999,{"date":2629,"open":2630,"high":2543,"low":2631,"close":2632,"change":2633,"percent_change":611,"volume":2634,"transactions":9,"vwap":2632},"2025-05-21",31.35,30.92,31.195,-0.265,4100,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2639,"change":2512,"percent_change":2640,"volume":1171,"transactions":9,"vwap":2639},"2025-05-20",31.495,31.88,31.46,0.82,{"date":2642,"open":2643,"high":2644,"low":2645,"close":2646,"change":52,"percent_change":553,"volume":2647,"transactions":9,"vwap":2646},"2025-05-19",31.44,31.49,31.132,31.205,28700,{"date":2649,"open":2644,"high":2644,"low":2650,"close":2651,"change":2652,"percent_change":1416,"volume":1214,"transactions":9,"vwap":2651},"2025-05-16",30.72,31.105,0.151,{"date":2654,"open":2655,"high":2656,"low":2657,"close":2658,"change":2659,"percent_change":272,"volume":1252,"transactions":9,"vwap":2658},"2025-05-15",30.806,31.32,30.45,30.954,0.349,{"date":2661,"open":2662,"high":2662,"low":2663,"close":2664,"change":2665,"percent_change":709,"volume":1922,"transactions":9,"vwap":2664},"2025-05-14",31.56,30.58,30.605,-0.275,{"date":2667,"open":2668,"high":2669,"low":2668,"close":2625,"change":1964,"percent_change":1155,"volume":2670,"transactions":9,"vwap":2625},"2025-05-13",30.709,30.99,153800,{"date":2672,"open":2673,"high":2674,"low":2675,"close":2676,"change":403,"percent_change":1267,"volume":2333,"transactions":9,"vwap":2676},"2025-05-12",30.5,30.53,29.79,30.2,{"date":2678,"open":2679,"high":2679,"low":2680,"close":2681,"change":2682,"percent_change":66,"volume":1697,"transactions":9,"vwap":2681},"2025-05-09",30.18,29.81,30.15,-0.015,{"date":2684,"open":2685,"high":2686,"low":2675,"close":2687,"change":542,"percent_change":601,"volume":1739,"transactions":9,"vwap":2687},"2025-05-08",30.24,30.386,30.165,{"date":2689,"open":2690,"high":2679,"low":2691,"close":2692,"change":2693,"percent_change":157,"volume":1856,"transactions":9,"vwap":2692},"2025-05-07",29.744,29.45,29.895,-0.125,{"date":2695,"open":2696,"high":2697,"low":2698,"close":2697,"change":2415,"percent_change":1365,"volume":2155,"transactions":9,"vwap":2697},"2025-05-06",29.99,30.02,29.34,{"date":2700,"open":2701,"high":2702,"low":2703,"close":2704,"change":2183,"percent_change":1902,"volume":2705,"transactions":9,"vwap":2704},"2025-05-05",30,30.27,29.825,29.89,900,{"date":2707,"open":2708,"high":2709,"low":2710,"close":2709,"change":2711,"percent_change":601,"volume":2185,"transactions":9,"vwap":2709},"2025-05-02",29.31,29.675,29.28,0.266,{"date":2713,"open":2714,"high":2715,"low":2714,"close":2716,"change":2717,"percent_change":2718,"volume":1612,"transactions":9,"vwap":2716},"2025-05-01",29.339,29.58,29.409,0.639,2.22,{"date":2720,"open":2721,"high":2722,"low":178,"close":2722,"change":2198,"percent_change":52,"volume":2254,"transactions":9,"vwap":2722},"2025-04-30",28.494,28.77,{"date":2724,"open":2725,"high":2726,"low":2725,"close":2727,"change":2450,"percent_change":403,"volume":2728,"transactions":9,"vwap":2727},"2025-04-29",28.39,28.99,28.74,14100,{"date":182,"open":2730,"high":2731,"low":2732,"close":2733,"change":2734,"percent_change":698,"volume":2295,"transactions":9,"vwap":2733},28.774,28.836,28.45,28.725,-0.049]