[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-YALL":3,"homepage-market-summary":30,"stock-historical-YALL":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"YALL","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},"Truth Social God Bless America ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.4969,0.2137,"Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},43.01,42.98,43.05,42.77,43.0659,-0.0559,-0.13,17962.187824,45.548,39.84,8238.910956848606,55.5,1002,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":11},"Industrials","XLI",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":39},"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":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":39},"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":39},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":185},365,1,1000,{"period_high":179,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":17,"start_date":184,"end_date":5},45.59,37,7959,2904866.650169,14.86,"2025-04-28",[186,189,199,209,219,229,240,250,259,269,280,289,298,308,318,327,338,349,359,369,377,385,395,403,413,420,431,440,449,455,464,474,484,493,502,510,517,525,534,541,551,558,568,575,583,592,600,609,618,628,636,645,651,660,669,678,687,696,703,712,723,733,741,751,757,763,769,777,784,790,795,801,809,815,823,832,839,844,850,858,863,870,879,887,896,902,909,916,921,928,934,942,949,956,961,968,976,983,991,996,1003,1010,1017,1022,1027,1033,1038,1043,1049,1055,1061,1067,1075,1081,1086,1094,1099,1105,1113,1120,1125,1133,1139,1144,1150,1154,1162,1168,1175,1182,1188,1194,1201,1210,1216,1222,1228,1231,1237,1243,1248,1256,1263,1267,1272,1276,1281,1285,1293,1296,1299,1304,1310,1316,1320,1325,1329,1333,1339,1345,1351,1356,1362,1367,1371,1375,1382,1389,1395,1400,1407,1411,1413,1416,1421,1427,1433,1438,1442,1447,1453,1458,1466,1470,1475,1480,1486,1491,1497,1501,1506,1510,1516,1521,1525,1531,1536,1541,1545,1548,1551,1557,1561,1565,1569,1572,1577,1581,1586,1590,1593,1596,1600,1602,1607,1612,1616,1621,1626,1632,1639,1645,1650,1655,1662,1666,1672,1679,1686,1692,1697,1704,1707,1713,1719,1722,1728,1734,1740,1747,1754,1759,1761,1767,1774,1779,1783,1788,1793,1796,1800,1805,1812,1818,1823,1828,1832,1837,1841,1847,1853,1858,1864,1869,1873,1877,1885,1890,1894,1898,1902,1907,1913,1917,1921,1926,1931,1935,1938,1942,1947,1950,1956,1960,1967,1972,1977,1983,1987,1990,1993,1998,2004,2007,2011,2015,2018,2021,2026,2031,2035,2039,2044,2050,2054,2057,2062,2066,2071,2077,2080,2083,2088,2096,2101,2107,2112,2117,2123,2127,2132,2138,2144,2150,2156,2162,2167,2171,2177,2183,2191,2195,2203,2209,2216,2222,2228,2234,2242,2247,2253,2259,2265,2270,2276,2279,2285,2292,2299,2307,2310,2316,2322,2328,2335,2342,2348,2356,2362,2367,2373,2379,2384,2391,2397],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":187,"vwap":188},125,42.9049,{"date":190,"open":191,"high":192,"low":193,"close":21,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-07",43.09,43.24,42.96,-0.311,-0.72,9995.8613,99,43.0207,{"date":200,"open":201,"high":202,"low":201,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-06",43.27,43.6,43.3769,0.3553,0.83,9990.1972,53,43.5203,{"date":210,"open":211,"high":212,"low":211,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-05",42.74,43.08,43.0216,0.5003,1.18,12018.254373,106,42.9031,{"date":220,"open":221,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-10-02",42.7004,42.48,42.5213,0.3382,0.8,8290.337912,114,42.518,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-10-01",42.165,42.255,42.01,42.1831,0.1131,0.27,12485.5639,81,42.1458,{"date":241,"open":242,"high":243,"low":244,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-30",42.39,42.45,42.07,-0.34,-0.8,19622.171827,90,42.2812,{"date":251,"open":252,"high":222,"low":253,"close":254,"change":255,"percent_change":67,"volume":256,"transactions":257,"vwap":258},"2026-09-29",42.46,42.3,42.41,-0.02,30562.2923,138,42.3513,{"date":260,"open":261,"high":262,"low":263,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-28",42.71,42.81,42.43,-0.4811,-1.12,15748.741752,112,42.6247,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-25",42.79,42.9607,42.7501,42.9111,-0.0189,-0.04,10968.951794,76,42.8865,{"date":281,"open":282,"high":282,"low":283,"close":284,"change":285,"percent_change":96,"volume":286,"transactions":287,"vwap":288},"2026-09-24",43.04,42.89,42.93,-0.3212,9411.8544,97,42.981,{"date":290,"open":291,"high":291,"low":292,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-23",43.58,43.2512,-0.4392,-1.01,9075.3894,64,43.4487,{"date":299,"open":300,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-22",43.76,43.57,43.6904,0.0944,0.22,21758.568307,67,43.6436,{"date":309,"open":310,"high":311,"low":310,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-21",43.59,43.67,43.596,0.3215,0.74,12739.125895,55,43.6349,{"date":319,"open":320,"high":321,"low":322,"close":321,"change":323,"percent_change":324,"volume":325,"transactions":316,"vwap":326},"2026-09-18",43.12,43.2745,43.0809,0.127,0.29,6937.2406,43.1253,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-17",43.18,43.215,43.124,43.1475,0.395,0.92,3519.10863,75,43.1795,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-16",43.16,43.22,42.53,42.7525,-0.3224,-0.75,14247.8766,79,43.0627,{"date":350,"open":351,"high":352,"low":19,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-15",43.2204,43.28,43.0749,-0.3673,-0.85,9224.6698,84,43.1463,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":336,"vwap":368},"2026-09-14",43.47,43.64,43.33,43.4422,-0.2078,-0.48,5638.379607,43.591,{"date":370,"open":371,"high":372,"low":373,"close":373,"change":324,"percent_change":374,"volume":375,"transactions":287,"vwap":376},"2026-09-11",43.68,43.73,43.65,0.67,10497.0898,43.6754,{"date":378,"open":291,"high":291,"low":379,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-10",43.36,-0.3,-0.69,9433.85576,87,43.4928,{"date":386,"open":387,"high":388,"low":389,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-09",44.01,44.06,43.66,-0.49,-1.11,8062.7569,95,43.839,{"date":396,"open":397,"high":397,"low":398,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":393,"vwap":402},"2026-09-08",44.47,44.15,-0.4534,-1.02,9108.014797,44.2268,{"date":404,"open":405,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-04",44.65,44.57,44.6034,-0.3866,-0.86,3103.9329,60,44.6196,{"date":414,"open":405,"high":415,"low":405,"close":416,"change":314,"percent_change":417,"volume":418,"transactions":393,"vwap":419},"2026-09-03",45.09,44.99,1.67,5969.3481,44.9334,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-09-02",44.17,44.255,44.1699,44.25,0.1842,0.42,9631.1411,86,44.2092,{"date":432,"open":433,"high":434,"low":435,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":296,"vwap":439},"2026-09-01",44.36,44.3601,44.0658,-0.5842,-1.31,1446.679847,44.2488,{"date":441,"open":442,"high":443,"low":444,"close":405,"change":445,"percent_change":446,"volume":447,"transactions":296,"vwap":448},"2026-08-31",44.52,44.68,44.49,0.18,0.4,8435.711258,44.6188,{"date":450,"open":451,"high":451,"low":397,"close":397,"change":452,"percent_change":381,"volume":453,"transactions":357,"vwap":454},"2026-08-28",44.85,-0.31,4660.0784,44.6321,{"date":456,"open":457,"high":458,"low":457,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":357,"vwap":463},"2026-08-27",44.4,44.935,44.78,0.4255,0.96,9471.7223,44.7836,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":158,"volume":471,"transactions":472,"vwap":473},"2026-08-26",44.3,44.41,44.19,44.3545,-0.1854,6245.9203,195,44.2882,{"date":475,"open":476,"high":477,"low":476,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-25",44.465,44.64,44.5399,0.0899,0.2,8860.555054,49,44.5712,{"date":485,"open":486,"high":477,"low":487,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-24",44.59,44.45,-0.16,-0.36,5752.97407,78,44.568,{"date":494,"open":495,"high":496,"low":495,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":336,"vwap":501},"2026-08-21",44.24,44.6101,44.61,0.66,1.5,14678.3043,44.58,{"date":503,"open":388,"high":388,"low":504,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-20",43.95,-0.28,-0.63,5605.3043,72,43.9932,{"date":511,"open":512,"high":444,"low":513,"close":514,"change":324,"percent_change":498,"volume":515,"transactions":278,"vwap":516},"2026-08-19",44.26,44.22,44.23,4810.2993,44.314,{"date":518,"open":514,"high":519,"low":520,"close":520,"change":245,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-18",44.2901,43.94,-0.77,5541.281224,93,44.1985,{"date":526,"open":487,"high":527,"low":528,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-17",44.46,44.28,-0.145,-0.33,8467.0236,88,44.4005,{"date":535,"open":486,"high":486,"low":457,"close":536,"change":537,"percent_change":366,"volume":538,"transactions":539,"vwap":540},"2026-08-14",44.425,-0.215,11961.136041,110,44.4363,{"date":542,"open":543,"high":544,"low":545,"close":477,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-13",44.5,44.7,44.42,0.25,0.56,18758.725246,135,44.5876,{"date":552,"open":543,"high":543,"low":422,"close":553,"change":554,"percent_change":445,"volume":555,"transactions":556,"vwap":557},"2026-08-12",44.39,0.0778,4079.6692,70,44.3768,{"date":559,"open":560,"high":561,"low":495,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-11",44.37,44.38,44.3122,0.0222,0.05,1820.102156,62,44.2819,{"date":569,"open":495,"high":570,"low":468,"close":570,"change":571,"percent_change":445,"volume":572,"transactions":573,"vwap":574},"2026-08-10",44.29,0.0805,4898.75513,57,44.2259,{"date":576,"open":577,"high":578,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":532,"vwap":582},"2026-08-07",43.61,44.2095,0.7595,1.75,9834.870639,44.0932,{"date":584,"open":301,"high":301,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-06",43.37,43.45,0.04,0.09,5485.288556,91,43.4472,{"date":593,"open":594,"high":594,"low":595,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":208},"2026-08-05",43.7,43.41,-0.2,-0.46,19664.252266,164,{"date":601,"open":602,"high":603,"low":602,"close":577,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-04",42.6,43.6256,1.41,3.34,11870.6263,104,43.3532,{"date":610,"open":611,"high":612,"low":613,"close":612,"change":614,"percent_change":615,"volume":616,"transactions":306,"vwap":617},"2026-08-03",42.0249,42.2,41.94,0.57,1.37,2713.510846,42.1077,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":276,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-31",41.19,41.72,41.155,41.63,-0.1,9245.832302,89,41.4883,{"date":629,"open":630,"high":631,"low":632,"close":631,"change":445,"percent_change":633,"volume":634,"transactions":197,"vwap":635},"2026-07-30",41.48,41.67,41.36,0.43,9848.703592,41.5416,{"date":637,"open":638,"high":639,"low":640,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":187,"vwap":644},"2026-07-29",41.99,42.11,41.49,-0.53,-1.26,13034.3597,41.8602,{"date":646,"open":623,"high":244,"low":623,"close":647,"change":648,"percent_change":107,"volume":649,"transactions":556,"vwap":650},"2026-07-28",42.02,0.37,4390.1487,41.8873,{"date":652,"open":653,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":248,"vwap":659},"2026-07-27",41.73,41.52,41.65,0.2157,0.52,7827.8989,41.6062,{"date":661,"open":662,"high":663,"low":662,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":347,"vwap":668},"2026-07-24",41.35,41.54,41.4343,-0.0494,-0.12,18663.954417,41.5058,{"date":670,"open":663,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":238,"vwap":677},"2026-07-23",41.59,41.31,41.4837,-0.4755,-1.13,9371.87875,41.3728,{"date":679,"open":647,"high":680,"low":681,"close":682,"change":683,"percent_change":-6,"volume":684,"transactions":685,"vwap":686},"2026-07-22",42.075,41.9001,41.9592,-0.0005,19317.08682,108,41.9828,{"date":688,"open":689,"high":690,"low":691,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":316,"vwap":695},"2026-07-21",42,42.16,41.9597,0.1597,0.38,1807.613,42.0806,{"date":697,"open":698,"high":639,"low":699,"close":699,"change":700,"percent_change":641,"volume":701,"transactions":287,"vwap":702},"2026-07-20",42.095,41.8,-0.2248,8875.720064,42.0119,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":437,"volume":710,"transactions":532,"vwap":711},"2026-07-17",42.28,42.37,41.9928,42.0248,-0.5557,3197.770796,42.1465,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-16",42.66,42.69,42.5499,42.5805,0.0077,0.02,10612.034854,83,42.5955,{"date":724,"open":725,"high":726,"low":727,"close":726,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-15",42.57,42.5728,42.33,0.2258,0.53,5838.120183,66,42.5483,{"date":734,"open":735,"high":736,"low":737,"close":737,"change":738,"percent_change":173,"volume":739,"transactions":238,"vwap":740},"2026-07-14",42.47,42.59,42.347,-0.0111,9944.19408,42.5018,{"date":742,"open":743,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":749,"vwap":750},"2026-07-13",42.5,42.3201,42.3581,-0.3989,-0.93,10825.6309,74,42.4443,{"date":752,"open":736,"high":753,"low":736,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-10",42.757,0.061,0.14,2000,{"date":758,"open":759,"high":262,"low":254,"close":760,"change":761,"percent_change":324,"volume":762,"transactions":9,"vwap":760},"2026-07-09",42.64,42.696,0.124,10800,{"date":764,"open":342,"high":765,"low":766,"close":765,"change":767,"percent_change":38,"volume":768,"transactions":9,"vwap":765},"2026-07-08",42.572,42.32,-0.201,7200,{"date":770,"open":283,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-07",42.92,42.735,42.773,-0.063,-0.15,14100,{"date":778,"open":779,"high":780,"low":779,"close":781,"change":782,"percent_change":498,"volume":783,"transactions":9,"vwap":781},"2026-07-06",42.7,42.865,42.836,0.279,6600,{"date":785,"open":242,"high":786,"low":787,"close":786,"change":788,"percent_change":633,"volume":789,"transactions":9,"vwap":786},"2026-07-02",42.557,42.27,0.183,5800,{"date":791,"open":20,"high":20,"low":792,"close":792,"change":793,"percent_change":719,"volume":794,"transactions":9,"vwap":792},"2026-07-01",42.374,0.01,7000,{"date":796,"open":797,"high":242,"low":797,"close":798,"change":799,"percent_change":168,"volume":800,"transactions":9,"vwap":798},"2026-06-30",42.12,42.364,0.051,12900,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":615,"volume":808,"transactions":9,"vwap":806},"2026-06-29",42.15,42.36,42.14,42.313,0.572,8100,{"date":810,"open":631,"high":689,"low":631,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-26",41.741,0.184,0.44,5500,{"date":816,"open":817,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-25",41.85,41.555,41.557,-0.252,-0.6,6100,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-24",41.91,42.09,41.66,41.809,-0.112,-0.27,11100,{"date":833,"open":834,"high":797,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-23",41.84,41.921,-0.219,-0.52,23100,{"date":840,"open":725,"high":725,"low":805,"close":805,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":805},"2026-06-22",-0.228,-0.54,1900,{"date":845,"open":735,"high":735,"low":846,"close":847,"change":848,"percent_change":587,"volume":849,"transactions":9,"vwap":847},"2026-06-18",42.13,42.368,0.018,12500,{"date":851,"open":852,"high":853,"low":854,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-17",43.07,43.11,42.35,-0.68,-1.58,11800,{"date":859,"open":860,"high":363,"low":861,"close":861,"change":862,"percent_change":641,"volume":776,"transactions":9,"vwap":861},"2026-06-16",43.21,43.029999,-0.23,{"date":864,"open":865,"high":866,"low":867,"close":867,"change":868,"percent_change":334,"volume":869,"transactions":9,"vwap":867},"2026-06-15",43.35,43.44,43.26,0.393,11400,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-12",42.65,42.97,42.52,42.867,0.307,0.72,4600,{"date":880,"open":689,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-11",42.715,41.965,42.56,0.641,1.53,15300,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-10",42.17,42.34,41.87,41.919,-0.482,-1.14,11200,{"date":897,"open":759,"high":759,"low":898,"close":899,"change":900,"percent_change":146,"volume":901,"transactions":9,"vwap":899},"2026-06-09",41.82,42.401,-0.079,5100,{"date":903,"open":263,"high":904,"low":905,"close":222,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":222},"2026-06-08",42.51,42.4,0.261,0.62,8200,{"date":910,"open":911,"high":873,"low":912,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-05",42.91,42.219,-0.881,-2.04,3700,{"date":917,"open":918,"high":918,"low":193,"close":919,"change":920,"percent_change":530,"volume":908,"transactions":9,"vwap":919},"2026-06-04",43.13,43.099998,-0.141,{"date":922,"open":923,"high":924,"low":860,"close":925,"change":926,"percent_change":642,"volume":927,"transactions":9,"vwap":925},"2026-06-03",43.48,43.53,43.241,-0.553,6700,{"date":929,"open":930,"high":930,"low":594,"close":931,"change":932,"percent_change":112,"volume":933,"transactions":9,"vwap":931},"2026-06-02",44.049999,43.794,-0.171,12700,{"date":935,"open":936,"high":937,"low":936,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-01",42.957,44,43.965,-0.025,-0.06,3500,{"date":943,"open":944,"high":945,"low":944,"close":946,"change":947,"percent_change":729,"volume":948,"transactions":9,"vwap":946},"2026-05-29",43.82,44.09,43.99,0.23,7300,{"date":950,"open":951,"high":952,"low":953,"close":300,"change":445,"percent_change":954,"volume":955,"transactions":9,"vwap":300},"2026-05-28",43.42,43.8,43.3,0.41,15200,{"date":957,"open":389,"high":958,"low":291,"close":291,"change":959,"percent_change":862,"volume":960,"transactions":9,"vwap":291},"2026-05-27",43.695,-0.102,4200,{"date":962,"open":944,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":927,"transactions":9,"vwap":965},"2026-05-26",43.89,43.62,43.682,0.026,0.06,{"date":969,"open":970,"high":971,"low":972,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-05-22",43.72,43.79,43.656,-0.114,-0.26,2100,{"date":977,"open":291,"high":978,"low":979,"close":980,"change":981,"percent_change":564,"volume":982,"transactions":9,"vwap":980},"2026-05-21",43.78,43.46,43.77,0.021,10400,{"date":984,"open":985,"high":986,"low":987,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-05-20",43.83,43.88,43.749,0.355,0.82,9300,{"date":992,"open":993,"high":202,"low":993,"close":994,"change":995,"percent_change":842,"volume":789,"transactions":9,"vwap":994},"2026-05-19",43.25,43.394,-0.236,{"date":997,"open":362,"high":362,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-18",43.559,43.63,0.066,0.15,26400,{"date":1004,"open":1005,"high":1005,"low":1006,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-15",44.18,43.564,-0.916,-2.06,2200,{"date":1011,"open":1012,"high":1013,"low":1012,"close":1014,"change":729,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1014},"2026-05-14",44.16,44.69,44.48,1.21,8600,{"date":1018,"open":1019,"high":1020,"low":1019,"close":504,"change":1021,"percent_change":245,"volume":948,"transactions":9,"vwap":504},"2026-05-13",43.71,44.040001,-0.152,{"date":1023,"open":1024,"high":1025,"low":1019,"close":1025,"change":1026,"percent_change":596,"volume":822,"transactions":9,"vwap":1025},"2026-05-12",44.02,44.102,-0.088,{"date":1028,"open":1029,"high":495,"low":1030,"close":468,"change":1031,"percent_change":117,"volume":1032,"transactions":9,"vwap":468},"2026-05-11",44.07,43.9,0.138,9900,{"date":1034,"open":952,"high":1035,"low":952,"close":1035,"change":1036,"percent_change":1037,"volume":915,"transactions":9,"vwap":1035},"2026-05-08",44.051998,0.312,0.71,{"date":1039,"open":971,"high":937,"low":311,"close":1040,"change":1041,"percent_change":112,"volume":1042,"transactions":9,"vwap":1040},"2026-05-07",43.74,-0.17,13000,{"date":1044,"open":985,"high":1045,"low":372,"close":1046,"change":1047,"percent_change":374,"volume":1048,"transactions":9,"vwap":1046},"2026-05-06",43.92,43.91,0.291,6300,{"date":1050,"open":970,"high":970,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":756,"transactions":9,"vwap":1052},"2026-05-05",43.52,43.619,0.057,0.13,{"date":1056,"open":1019,"high":978,"low":924,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-04",43.562,-0.195,-0.45,2400,{"date":1062,"open":520,"high":1063,"low":1064,"close":1064,"change":900,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1064},"2026-05-01",44.029999,43.757,-0.18,3800,{"date":1068,"open":1069,"high":1070,"low":1069,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-04-30",43.29,43.86,43.836,0.626,1.45,2500,{"date":1076,"open":1077,"high":1077,"low":1078,"close":860,"change":1079,"percent_change":355,"volume":1080,"transactions":9,"vwap":860},"2026-04-29",43.51,42.99,-0.37,7500,{"date":1082,"open":1083,"high":1083,"low":1077,"close":291,"change":1084,"percent_change":409,"volume":1085,"transactions":9,"vwap":291},"2026-04-28",43.75,-0.376,10000,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":915,"transactions":9,"vwap":1091},"2026-04-27",43.96,43.97,43.84,43.956,-0.034,-0.08,{"date":1095,"open":444,"high":444,"low":946,"close":946,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":946},"2026-04-24",-0.667,-1.49,3000,{"date":1100,"open":1101,"high":1101,"low":501,"close":1102,"change":1103,"percent_change":1079,"volume":1104,"transactions":9,"vwap":1102},"2026-04-23",44.81,44.657,-0.167,1300,{"date":1106,"open":1107,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-04-22",44.89,44.75,44.824,0.541,1.22,5600,{"date":1114,"open":1115,"high":1115,"low":1116,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-04-21",44.74,44.283,-0.483,-1.08,12100,{"date":1121,"open":406,"high":1122,"low":406,"close":1122,"change":1123,"percent_change":173,"volume":1124,"transactions":9,"vwap":1122},"2026-04-20",44.766,-0.013,3900,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":849,"transactions":9,"vwap":1130},"2026-04-17",44.83,44.953,44.77,44.779,0.589,1.33,{"date":1134,"open":1024,"high":468,"low":1135,"close":468,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":468},"2026-04-16",43.98,0.151,0.34,11700,{"date":1140,"open":371,"high":1020,"low":389,"close":1141,"change":1142,"percent_change":1143,"volume":783,"transactions":9,"vwap":1141},"2026-04-15",44.039001,0.48,1.1,{"date":1145,"open":1051,"high":1146,"low":1147,"close":998,"change":1148,"percent_change":907,"volume":1149,"transactions":9,"vwap":998},"2026-04-14",43.69,43.494,0.269,4300,{"date":1151,"open":20,"high":1069,"low":20,"close":1069,"change":813,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1069},"2026-04-13",1.03,4400,{"date":1155,"open":193,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-04-10",43.0099983,42.835,42.85,-0.251,-0.58,16000,{"date":1163,"open":771,"high":352,"low":1164,"close":1165,"change":588,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1165},"2026-04-09",42.86,43.101,0.21,13400,{"date":1169,"open":1170,"high":1170,"low":1171,"close":1172,"change":374,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1172},"2026-04-08",43.19,42.82,43.011002,1.58,10500,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1178,"change":1180,"percent_change":480,"volume":1181,"transactions":9,"vwap":1178},"2026-04-07",41.95,42.341,41.89,0.084,28600,{"date":1183,"open":612,"high":890,"low":1184,"close":1185,"change":1186,"percent_change":445,"volume":1187,"transactions":9,"vwap":1185},"2026-04-06",42.18,42.257,0.078,2700,{"date":1189,"open":1190,"high":1191,"low":1190,"close":1191,"change":1192,"percent_change":117,"volume":1193,"transactions":9,"vwap":1191},"2026-04-02",41.75,42.179,0.129,14300,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1198,"change":1199,"percent_change":1200,"volume":756,"transactions":9,"vwap":1198},"2026-04-01",42.084999,42.202,42.049999,0.19,0.45,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-03-31",41.42,41.935,41.39,41.86,0.86,2.1,2800,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1214,"change":1215,"percent_change":830,"volume":1209,"transactions":9,"vwap":1214},"2026-03-30",41.26,41.474,41,-0.11,{"date":1217,"open":1218,"high":1218,"low":1219,"close":1220,"change":821,"percent_change":1221,"volume":901,"transactions":9,"vwap":1220},"2026-03-27",41.53,41.084999,41.11,-1.44,{"date":1223,"open":1224,"high":1224,"low":1225,"close":1225,"change":597,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2026-03-26",42.24,41.71,-1.09,5000,{"date":1229,"open":904,"high":725,"low":26,"close":889,"change":1230,"percent_change":498,"volume":1124,"transactions":9,"vwap":889},"2026-03-25",0.276,{"date":1232,"open":1177,"high":639,"low":1233,"close":1234,"change":1235,"percent_change":506,"volume":1236,"transactions":9,"vwap":1234},"2026-03-24",41.893,41.894,-0.266,5200,{"date":1238,"open":243,"high":1239,"low":1240,"close":690,"change":1241,"percent_change":885,"volume":1242,"transactions":9,"vwap":690},"2026-03-23",42.495,42.060001,0.635,14500,{"date":1244,"open":639,"high":639,"low":632,"close":1245,"change":1246,"percent_change":1247,"volume":1016,"transactions":9,"vwap":1245},"2026-03-20",41.525,-0.647,-1.53,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1251,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1251},"2026-03-19",42.0099983,42.172,41.88,-0.188,-0.44,5900,{"date":1257,"open":1258,"high":1259,"low":804,"close":804,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":804},"2026-03-18",42.95,43,-0.822,-1.9,7900,{"date":1264,"open":924,"high":924,"low":1265,"close":1265,"change":1266,"percent_change":255,"volume":975,"transactions":9,"vwap":1265},"2026-03-17",43.182,-0.008,{"date":1268,"open":595,"high":595,"low":340,"close":1170,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1170},"2026-03-16",0.28,0.65,9100,{"date":1273,"open":1274,"high":1274,"low":911,"close":911,"change":1093,"percent_change":146,"volume":1275,"transactions":9,"vwap":911},"2026-03-13",43.4,3200,{"date":1277,"open":585,"high":1278,"low":1078,"close":1078,"change":1279,"percent_change":1247,"volume":1280,"transactions":9,"vwap":1078},"2026-03-12",43.39,-0.67,3300,{"date":1282,"open":1019,"high":1283,"low":389,"close":389,"change":1284,"percent_change":488,"volume":843,"transactions":9,"vwap":389},"2026-03-11",43.85,-0.072,{"date":1286,"open":1287,"high":1288,"low":372,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-03-10",44.0099983,44.145,43.732,-0.458,-1.04,4900,{"date":1294,"open":585,"high":495,"low":1069,"close":468,"change":1295,"percent_change":136,"volume":990,"transactions":9,"vwap":468},"2026-03-09",0.26,{"date":1297,"open":964,"high":1020,"low":964,"close":1298,"change":505,"percent_change":506,"volume":800,"transactions":9,"vwap":1298},"2026-03-06",43.93,{"date":1300,"open":466,"high":466,"low":963,"close":1301,"change":245,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1301},"2026-03-05",44.21,-0.76,9800,{"date":1305,"open":512,"high":1306,"low":1301,"close":1307,"change":729,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1307},"2026-03-04",44.67,44.55,1.2,5700,{"date":1311,"open":1070,"high":1312,"low":1313,"close":1024,"change":1314,"percent_change":1315,"volume":933,"transactions":9,"vwap":1024},"2026-03-03",44.245,43.5,-0.57,-1.28,{"date":1317,"open":422,"high":486,"low":422,"close":486,"change":117,"percent_change":1318,"volume":1319,"transactions":9,"vwap":486},"2026-03-02",0.7,7100,{"date":1321,"open":1287,"high":528,"low":1287,"close":528,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":528},"2026-02-27",0.51,1.17,9200,{"date":1326,"open":553,"high":553,"low":980,"close":980,"change":381,"percent_change":1327,"volume":1328,"transactions":9,"vwap":980},"2026-02-26",-1.55,1400,{"date":1330,"open":1331,"high":1332,"low":425,"close":527,"change":693,"percent_change":1207,"volume":783,"transactions":9,"vwap":527},"2026-02-25",44.379,44.525,{"date":1334,"open":985,"high":1335,"low":985,"close":1336,"change":1337,"percent_change":648,"volume":1338,"transactions":9,"vwap":1336},"2026-02-24",44.099998,44.080002,0.163,7600,{"date":1340,"open":945,"high":945,"low":944,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-02-23",43.917,-0.362,-0.82,2900,{"date":1346,"open":1088,"high":1347,"low":1088,"close":1348,"change":1349,"percent_change":1350,"volume":960,"transactions":9,"vwap":1348},"2026-02-20",44.285,44.279,0.075,0.17,{"date":1352,"open":1012,"high":1353,"low":930,"close":1354,"change":1355,"percent_change":1079,"volume":794,"transactions":9,"vwap":1354},"2026-02-19",44.27,44.204,-0.163,{"date":1357,"open":1353,"high":1358,"low":468,"close":1359,"change":1360,"percent_change":1142,"volume":1361,"transactions":9,"vwap":1359},"2026-02-18",44.576,44.367,0.212,10100,{"date":1363,"open":514,"high":514,"low":1364,"close":1365,"change":1366,"percent_change":641,"volume":901,"transactions":9,"vwap":1365},"2026-02-17",43.688,44.155,-0.235,{"date":1368,"open":930,"high":1369,"low":1045,"close":553,"change":813,"percent_change":176,"volume":1370,"transactions":9,"vwap":553},"2026-02-13",44.6,14900,{"date":1372,"open":1129,"high":1129,"low":504,"close":504,"change":1373,"percent_change":1374,"volume":901,"transactions":9,"vwap":504},"2026-02-12",-0.703,-1.57,{"date":1376,"open":1377,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":793,"volume":1381,"transactions":9,"vwap":1379},"2026-02-11",44.88,44.44,44.653,0.004,1500,{"date":1383,"open":1384,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1098,"transactions":9,"vwap":1386},"2026-02-10",44.9,44.646,44.649,-0.192,-0.43,{"date":1390,"open":442,"high":1391,"low":442,"close":1392,"change":693,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1392},"2026-02-09",44.86,44.841,0.85,600,{"date":1396,"open":291,"high":1397,"low":291,"close":1397,"change":1398,"percent_change":1399,"volume":1153,"transactions":9,"vwap":1397},"2026-02-06",44.461,1.371,3.18,{"date":1401,"open":1402,"high":1402,"low":1403,"close":191,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":191},"2026-02-05",43.54,43.02,-0.604,-1.38,5400,{"date":1408,"open":1287,"high":1287,"low":361,"close":1409,"change":1410,"percent_change":390,"volume":768,"transactions":9,"vwap":1409},"2026-02-04",43.694,-0.216,{"date":1412,"open":1024,"high":930,"low":866,"close":1046,"change":967,"percent_change":755,"volume":1262,"transactions":9,"vwap":1046},"2026-02-03",{"date":1414,"open":389,"high":946,"low":389,"close":1283,"change":1415,"percent_change":173,"volume":878,"transactions":9,"vwap":1283},"2026-02-02",-0.015,{"date":1417,"open":1146,"high":1046,"low":1418,"close":1419,"change":1420,"percent_change":1054,"volume":1406,"transactions":9,"vwap":1419},"2026-01-30",43.625,43.865,0.056,{"date":1422,"open":1423,"high":1424,"low":373,"close":1425,"change":1426,"percent_change":391,"volume":1262,"transactions":9,"vwap":1425},"2026-01-29",44.34,44.93,43.809,-0.491,{"date":1428,"open":1429,"high":1430,"low":466,"close":466,"change":1431,"percent_change":1302,"volume":1432,"transactions":9,"vwap":466},"2026-01-28",44.66,44.675,-0.341,13700,{"date":1434,"open":442,"high":1435,"low":543,"close":1436,"change":1437,"percent_change":1269,"volume":1262,"transactions":9,"vwap":1436},"2026-01-27",44.76,44.641,0.126,{"date":1439,"open":486,"high":477,"low":1440,"close":1440,"change":1441,"percent_change":1093,"volume":1309,"transactions":9,"vwap":1440},"2026-01-26",44.515,-0.035,{"date":1443,"open":1444,"high":1444,"low":487,"close":1307,"change":1445,"percent_change":53,"volume":1446,"transactions":9,"vwap":1307},"2026-01-23",44.63,0.043,6500,{"date":1448,"open":1449,"high":477,"low":1450,"close":1450,"change":1451,"percent_change":324,"volume":1452,"transactions":9,"vwap":1450},"2026-01-22",44.62,44.507,0.128,3400,{"date":1454,"open":1088,"high":1307,"low":1088,"close":1331,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1331},"2026-01-21",0.568,1.3,14200,{"date":1459,"open":1460,"high":1461,"low":952,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-01-20",44.11,44.12,43.811,-0.839,-1.88,17600,{"date":1467,"open":1115,"high":1115,"low":1468,"close":405,"change":1469,"percent_change":596,"volume":1227,"transactions":9,"vwap":405},"2026-01-16",44.54,-0.09,{"date":1471,"open":1472,"high":1473,"low":544,"close":1115,"change":793,"percent_change":719,"volume":1474,"transactions":9,"vwap":1115},"2026-01-15",44.87,44.97,6800,{"date":1476,"open":1477,"high":1478,"low":444,"close":1478,"change":1479,"percent_change":947,"volume":1309,"transactions":9,"vwap":1478},"2026-01-14",44.667,44.73,0.103,{"date":1481,"open":1307,"high":1482,"low":543,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2026-01-13",44.627,0.158,0.36,4100,{"date":1487,"open":1488,"high":543,"low":1488,"close":1489,"change":1036,"percent_change":1037,"volume":1490,"transactions":9,"vwap":1489},"2026-01-12",44.33,44.469,3100,{"date":1492,"open":1493,"high":1493,"low":985,"close":1494,"change":1495,"percent_change":1496,"volume":1098,"transactions":9,"vwap":1494},"2026-01-09",44.31,44.157,0.267,0.61,{"date":1498,"open":310,"high":930,"low":310,"close":963,"change":480,"percent_change":1499,"volume":1500,"transactions":9,"vwap":963},"2026-01-08",0.46,7400,{"date":1502,"open":930,"high":930,"low":1146,"close":1146,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1146},"2026-01-07",-0.32,-0.73,9000,{"date":1507,"open":1030,"high":1508,"low":1283,"close":1287,"change":1509,"percent_change":1484,"volume":982,"transactions":9,"vwap":1287},"2026-01-06",44.014999,0.16,{"date":1511,"open":1512,"high":1030,"low":1513,"close":1283,"change":813,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1283},"2026-01-05",43.807,43.725,1.01,7700,{"date":1517,"open":1518,"high":1313,"low":953,"close":595,"change":1350,"percent_change":1519,"volume":1520,"transactions":9,"vwap":595},"2026-01-02",43.477,0.39,17500,{"date":1522,"open":964,"high":964,"low":192,"close":192,"change":1523,"percent_change":747,"volume":1524,"transactions":9,"vwap":192},"2025-12-31",-0.404,6200,{"date":1526,"open":594,"high":1527,"low":1528,"close":1528,"change":1529,"percent_change":146,"volume":1530,"transactions":9,"vwap":1528},"2025-12-30",43.825,43.644,-0.082,5300,{"date":1532,"open":963,"high":520,"low":1533,"close":1533,"change":1534,"percent_change":1535,"volume":1048,"transactions":9,"vwap":1533},"2025-12-29",43.726,-0.384,-0.87,{"date":1537,"open":1538,"high":1538,"low":1539,"close":1460,"change":23,"percent_change":1540,"volume":1227,"transactions":9,"vwap":1460},"2025-12-26",44.2,44.060001,-0.29,{"date":1542,"open":1336,"high":495,"low":1539,"close":495,"change":1543,"percent_change":1544,"volume":831,"transactions":9,"vwap":495},"2025-12-24",-0.005,-0.01,{"date":1546,"open":422,"high":1312,"low":930,"close":1312,"change":1349,"percent_change":1350,"volume":1547,"transactions":9,"vwap":1312},"2025-12-23",6000,{"date":1549,"open":1335,"high":514,"low":945,"close":422,"change":1484,"percent_change":989,"volume":1550,"transactions":9,"vwap":422},"2025-12-22",2600,{"date":1552,"open":594,"high":1553,"low":1554,"close":1555,"change":633,"percent_change":1556,"volume":800,"transactions":9,"vwap":1555},"2025-12-19",43.87,43.687,43.81,0.99,{"date":1558,"open":389,"high":389,"low":1559,"close":1560,"change":1350,"percent_change":1519,"volume":1080,"transactions":9,"vwap":1560},"2025-12-18",43.32,43.38,{"date":1562,"open":362,"high":971,"low":860,"close":860,"change":1563,"percent_change":642,"volume":1564,"transactions":9,"vwap":860},"2025-12-17",-0.55,10300,{"date":1566,"open":1019,"high":1567,"low":1568,"close":300,"change":967,"percent_change":755,"volume":1153,"transactions":9,"vwap":300},"2025-12-16",43.843,43.56,{"date":1570,"open":1571,"high":1571,"low":311,"close":594,"change":23,"percent_change":380,"volume":1060,"transactions":9,"vwap":594},"2025-12-15",43.987,{"date":1573,"open":937,"high":1574,"low":1575,"close":985,"change":1563,"percent_change":1576,"volume":794,"transactions":9,"vwap":985},"2025-12-12",44.030998,43.601,-1.24,{"date":1578,"open":945,"high":561,"low":1088,"close":561,"change":1579,"percent_change":304,"volume":1580,"transactions":9,"vwap":561},"2025-12-11",0.099,10700,{"date":1582,"open":1045,"high":433,"low":1046,"close":1583,"change":1584,"percent_change":1585,"volume":1085,"transactions":9,"vwap":1583},"2025-12-10",44.281,0.371,0.84,{"date":1587,"open":1030,"high":422,"low":1030,"close":1046,"change":1588,"percent_change":1589,"volume":1032,"transactions":9,"vwap":1046},"2025-12-09",0.03,0.07,{"date":1591,"open":422,"high":422,"low":985,"close":986,"change":488,"percent_change":489,"volume":1592,"transactions":9,"vwap":986},"2025-12-08",8500,{"date":1594,"open":1461,"high":495,"low":1020,"close":1020,"change":1595,"percent_change":940,"volume":1080,"transactions":9,"vwap":1020},"2025-12-05",-0.027,{"date":1597,"open":1089,"high":1460,"low":1089,"close":1598,"change":1599,"percent_change":445,"volume":878,"transactions":9,"vwap":1598},"2025-12-04",44.067001,0.077,{"date":1601,"open":594,"high":946,"low":1146,"close":946,"change":427,"percent_change":461,"volume":1515,"transactions":9,"vwap":946},"2025-12-03",{"date":1603,"open":1146,"high":300,"low":1604,"close":301,"change":1605,"percent_change":1606,"volume":857,"transactions":9,"vwap":301},"2025-12-02",43.449,0.215,0.5,{"date":1608,"open":865,"high":301,"low":865,"close":1609,"change":1610,"percent_change":1611,"volume":1066,"transactions":9,"vwap":1609},"2025-12-01",43.355,-0.345,-0.79,{"date":1613,"open":373,"high":594,"low":1614,"close":594,"change":947,"percent_change":729,"volume":1615,"transactions":9,"vwap":594},"2025-11-28",43.613,800,{"date":1617,"open":341,"high":291,"low":341,"close":361,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":361},"2025-11-26",0.463,1.08,8800,{"date":1622,"open":243,"high":861,"low":243,"close":1623,"change":1624,"percent_change":1625,"volume":1174,"transactions":9,"vwap":1623},"2025-11-25",43.007,0.397,0.93,{"date":1627,"open":1628,"high":1629,"low":1184,"close":1630,"change":1631,"percent_change":580,"volume":1292,"transactions":9,"vwap":1630},"2025-11-24",42.238,42.73,42.61,0.733,{"date":1633,"open":1225,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":1638,"volume":1275,"transactions":9,"vwap":1636},"2025-11-21",42.22,41.43,41.877,0.195,0.47,{"date":1640,"open":853,"high":853,"low":1641,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2025-11-20",41.682,-0.678,-1.6,3600,{"date":1646,"open":1647,"high":1648,"low":690,"close":804,"change":488,"percent_change":1649,"volume":1112,"transactions":9,"vwap":804},"2025-11-19",42.625,42.63,-0.38,{"date":1651,"open":735,"high":1652,"low":705,"close":874,"change":1653,"percent_change":1215,"volume":1654,"transactions":9,"vwap":874},"2025-11-18",42.75,-0.047,8300,{"date":1656,"open":18,"high":1657,"low":242,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2025-11-17",43.040001,42.567,-0.423,-0.98,18700,{"date":1663,"open":1630,"high":860,"low":1630,"close":1078,"change":1664,"percent_change":23,"volume":1665,"transactions":9,"vwap":1078},"2025-11-14",-0.055,16900,{"date":1667,"open":577,"high":372,"low":1668,"close":1668,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2025-11-13",43.044998,-0.986,-2.24,16700,{"date":1673,"open":1674,"high":945,"low":1675,"close":1574,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1574},"2025-11-12",44.066002,43.905,-0.031,-0.07,12300,{"date":1680,"open":930,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":1685,"volume":1309,"transactions":9,"vwap":1683},"2025-11-11",44.198,43.895,44.062,-0.094,-0.21,{"date":1687,"open":466,"high":466,"low":1688,"close":1689,"change":1690,"percent_change":1691,"volume":1452,"transactions":9,"vwap":1689},"2025-11-10",43.765,44.156,0.564,1.29,{"date":1693,"open":1559,"high":1694,"low":1258,"close":1694,"change":1695,"percent_change":1696,"volume":1167,"transactions":9,"vwap":1694},"2025-11-07",43.592,0.139,0.32,{"date":1698,"open":466,"high":1699,"low":586,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2025-11-06",44.315,43.453,-0.857,-1.93,7800,{"date":1705,"open":1461,"high":543,"low":1461,"close":1493,"change":1706,"percent_change":1318,"volume":1242,"transactions":9,"vwap":1493},"2025-11-05",0.306,{"date":1708,"open":1423,"high":1709,"low":937,"close":1710,"change":1711,"percent_change":1712,"volume":794,"transactions":9,"vwap":1710},"2025-11-04",44.43,44.0040016,-0.809,-1.81,{"date":1714,"open":1384,"high":1384,"low":1715,"close":1716,"change":1717,"percent_change":1093,"volume":1718,"transactions":9,"vwap":1716},"2025-11-03",44.53,44.813,-0.037,8900,{"date":1720,"open":443,"high":1377,"low":543,"close":451,"change":304,"percent_change":1721,"volume":1592,"transactions":9,"vwap":451},"2025-10-31",0.49,{"date":1723,"open":1724,"high":1725,"low":1444,"close":1444,"change":1279,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1444},"2025-10-30",44.98,45.02,-1.48,15900,{"date":1729,"open":1730,"high":25,"low":1731,"close":1732,"change":1733,"percent_change":505,"volume":933,"transactions":9,"vwap":1732},"2025-10-29",45.46,45.16,45.3,-0.125,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":1420,"percent_change":168,"volume":1644,"transactions":9,"vwap":1739},"2025-10-28",45.395,45.469,45.366,45.425,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":1746,"percent_change":1514,"volume":1085,"transactions":9,"vwap":1745},"2025-10-27",45.293,45.37,45.155,45.369,0.454,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1751,"change":1752,"percent_change":1295,"volume":1753,"transactions":9,"vwap":1751},"2025-10-24",45.098999,45.18,44.915,0.115,4800,{"date":1755,"open":527,"high":1756,"low":527,"close":1757,"change":1758,"percent_change":374,"volume":1236,"transactions":9,"vwap":1757},"2025-10-23",44.908,44.8,0.3,{"date":1760,"open":1384,"high":1384,"low":512,"close":543,"change":597,"percent_change":400,"volume":1042,"transactions":9,"vwap":543},"2025-10-22",{"date":1762,"open":1763,"high":1764,"low":1757,"close":1765,"change":1766,"percent_change":830,"volume":1500,"transactions":9,"vwap":1765},"2025-10-21",44.964,45.135,44.96,-0.122,{"date":1768,"open":1769,"high":1770,"low":1769,"close":1771,"change":1772,"percent_change":89,"volume":1773,"transactions":9,"vwap":1771},"2025-10-20",44.91,45.15,45.082001,0.498,8000,{"date":1775,"open":433,"high":1776,"low":1493,"close":1777,"change":1778,"percent_change":1166,"volume":1112,"transactions":9,"vwap":1777},"2025-10-17",44.603,44.584,0.094,{"date":1780,"open":1781,"high":1781,"low":444,"close":444,"change":1782,"percent_change":1315,"volume":948,"transactions":9,"vwap":444},"2025-10-16",45.35,-0.575,{"date":1784,"open":1785,"high":1786,"low":1377,"close":1787,"change":755,"percent_change":117,"volume":1620,"transactions":9,"vwap":1787},"2025-10-15",45.19,45.49,45.064999,{"date":1789,"open":1353,"high":1790,"low":1353,"close":1791,"change":1637,"percent_change":813,"volume":1792,"transactions":9,"vwap":1791},"2025-10-14",45.13,44.925,1200,{"date":1794,"open":1468,"high":1795,"low":457,"close":1478,"change":461,"percent_change":74,"volume":1280,"transactions":9,"vwap":1478},"2025-10-13",44.772,{"date":1797,"open":1757,"high":1757,"low":980,"close":980,"change":1798,"percent_change":1799,"volume":1309,"transactions":9,"vwap":980},"2025-10-10",-1.21,-2.69,{"date":1801,"open":1802,"high":1803,"low":1377,"close":1724,"change":1804,"percent_change":1504,"volume":1309,"transactions":9,"vwap":1724},"2025-10-09",45.32,45.48,-0.329,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":1811,"percent_change":1696,"volume":1550,"transactions":9,"vwap":1810},"2025-10-08",45.31,45.319,45.25,45.309,0.146,{"date":1813,"open":1814,"high":1814,"low":1815,"close":1815,"change":1816,"percent_change":1817,"volume":960,"transactions":9,"vwap":1815},"2025-10-07",45.443,45.163,-0.322,-0.71,{"date":1819,"open":1820,"high":1786,"low":1736,"close":1821,"change":1822,"percent_change":374,"volume":1048,"transactions":9,"vwap":1821},"2025-10-06",45.45,45.485,0.304,{"date":1824,"open":1825,"high":1825,"low":1826,"close":1827,"change":981,"percent_change":564,"volume":933,"transactions":9,"vwap":1827},"2025-10-03",45.359,45.099998,45.181,{"date":1829,"open":179,"high":179,"low":1731,"close":1731,"change":1830,"percent_change":1831,"volume":1112,"transactions":9,"vwap":1731},"2025-10-02",-0.157,-0.35,{"date":1833,"open":416,"high":1834,"low":416,"close":1835,"change":1836,"percent_change":314,"volume":1074,"transactions":9,"vwap":1835},"2025-10-01",45.34,45.317,0.332,{"date":1838,"open":443,"high":1839,"low":1429,"close":1839,"change":1840,"percent_change":1322,"volume":1474,"transactions":9,"vwap":1839},"2025-09-30",44.985,0.228,{"date":1842,"open":443,"high":1843,"low":501,"close":1844,"change":1845,"percent_change":1152,"volume":1846,"transactions":9,"vwap":1844},"2025-09-29",44.758,44.757,0.458,6400,{"date":1848,"open":986,"high":466,"low":1849,"close":1850,"change":1851,"percent_change":1852,"volume":1262,"transactions":9,"vwap":1850},"2025-09-26",43.719,44.299,0.639,1.46,{"date":1854,"open":1855,"high":1046,"low":979,"close":389,"change":1856,"percent_change":675,"volume":1857,"transactions":9,"vwap":389},"2025-09-25",43.555,-0.499,13200,{"date":1859,"open":466,"high":457,"low":1860,"close":1861,"change":1862,"percent_change":596,"volume":1863,"transactions":9,"vwap":1861},"2025-09-24",44.082001,44.159,-0.089,13100,{"date":1865,"open":545,"high":405,"low":1866,"close":1867,"change":1868,"percent_change":775,"volume":901,"transactions":9,"vwap":1867},"2025-09-23",44.181,44.248,-0.067,{"date":1870,"open":1012,"high":1871,"low":1012,"close":1699,"change":1872,"percent_change":1041,"volume":1773,"transactions":9,"vwap":1699},"2025-09-22",44.32,-0.075,{"date":1874,"open":1353,"high":553,"low":1875,"close":553,"change":1876,"percent_change":1200,"volume":1406,"transactions":9,"vwap":553},"2025-09-19",44.207,0.201,{"date":1878,"open":466,"high":1879,"low":1880,"close":1881,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1881},"2025-09-18",44.399,43.939,44.189,0.348,0.79,11300,{"date":1886,"open":985,"high":1045,"low":1064,"close":1887,"change":1888,"percent_change":1889,"volume":915,"transactions":9,"vwap":1887},"2025-09-17",43.841,-0.105,-0.24,{"date":1891,"open":504,"high":504,"low":1083,"close":1892,"change":1420,"percent_change":1054,"volume":1893,"transactions":9,"vwap":1892},"2025-09-16",43.946,9700,{"date":1895,"open":1012,"high":1012,"low":1896,"close":963,"change":1897,"percent_change":245,"volume":901,"transactions":9,"vwap":963},"2025-09-15",43.851,-0.149,{"date":1899,"open":1555,"high":930,"low":1555,"close":1141,"change":1900,"percent_change":1901,"volume":1550,"transactions":9,"vwap":1141},"2025-09-12",0.299,0.68,{"date":1903,"open":1904,"high":944,"low":924,"close":1040,"change":1295,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1040},"2025-09-11",43.654,0.6,8400,{"date":1908,"open":1909,"high":1146,"low":1910,"close":923,"change":1911,"percent_change":205,"volume":1912,"transactions":9,"vwap":923},"2025-09-10",43.43,43.34,0.358,14400,{"date":1914,"open":919,"high":1915,"low":1259,"close":1915,"change":1916,"percent_change":1065,"volume":1048,"transactions":9,"vwap":1915},"2025-09-09",43.122,-0.078,{"date":1918,"open":341,"high":341,"low":853,"close":1919,"change":1920,"percent_change":1295,"volume":1361,"transactions":9,"vwap":1919},"2025-09-08",43.2,0.113,{"date":1922,"open":595,"high":595,"low":1923,"close":1924,"change":1925,"percent_change":1322,"volume":1174,"transactions":9,"vwap":1924},"2025-09-05",42.708,43.087002,0.217,{"date":1927,"open":1652,"high":1928,"low":261,"close":1929,"change":1930,"percent_change":1484,"volume":1773,"transactions":9,"vwap":1929},"2025-09-04",42.894,42.87,0.153,{"date":1932,"open":193,"high":193,"low":725,"close":1933,"change":1934,"percent_change":842,"volume":1592,"transactions":9,"vwap":1933},"2025-09-03",42.717,-0.233,{"date":1936,"open":904,"high":18,"low":904,"close":1258,"change":1937,"percent_change":830,"volume":1644,"transactions":9,"vwap":1258},"2025-09-02",-0.117,{"date":1939,"open":329,"high":329,"low":873,"close":1940,"change":1941,"percent_change":409,"volume":1280,"transactions":9,"vwap":1940},"2025-08-29",43.067001,-0.375,{"date":1943,"open":1944,"high":1945,"low":867,"close":1945,"change":1946,"percent_change":488,"volume":1149,"transactions":9,"vwap":1945},"2025-08-28",43.328,43.442,-0.068,{"date":1948,"open":1560,"high":924,"low":1560,"close":1077,"change":1949,"percent_change":1509,"volume":1242,"transactions":9,"vwap":1077},"2025-08-27",0.071,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1953,"change":1955,"percent_change":1883,"volume":1048,"transactions":9,"vwap":1953},"2025-08-26",43.092999,43.439,43.061001,0.339,{"date":1957,"open":1069,"high":1958,"low":919,"close":919,"change":1959,"percent_change":1611,"volume":1032,"transactions":9,"vwap":919},"2025-08-25",43.31,-0.343,{"date":1961,"open":1962,"high":1963,"low":1962,"close":1964,"change":1965,"percent_change":1966,"volume":1564,"transactions":9,"vwap":1964},"2025-08-22",42.809,43.636,43.443,0.761,1.78,{"date":1968,"open":271,"high":271,"low":1969,"close":1970,"change":537,"percent_change":1971,"volume":990,"transactions":9,"vwap":1970},"2025-08-21",42.55,42.682,-0.5,{"date":1973,"open":1974,"high":1975,"low":727,"close":1975,"change":1976,"percent_change":587,"volume":1048,"transactions":9,"vwap":1975},"2025-08-20",42.755,42.897,0.016,{"date":1978,"open":363,"high":363,"low":1979,"close":1980,"change":1981,"percent_change":1982,"volume":901,"transactions":9,"vwap":1980},"2025-08-19",42.771,42.881,-0.536,-1.23,{"date":1984,"open":1909,"high":866,"low":1910,"close":1985,"change":1986,"percent_change":505,"volume":1457,"transactions":9,"vwap":1985},"2025-08-18",43.417,-0.123,{"date":1988,"open":952,"high":952,"low":1989,"close":1402,"change":1889,"percent_change":1563,"volume":1236,"transactions":9,"vwap":1402},"2025-08-15",43.365,{"date":1991,"open":980,"high":978,"low":1402,"close":978,"change":1065,"percent_change":1992,"volume":1644,"transactions":9,"vwap":978},"2025-08-14",-0.41,{"date":1994,"open":937,"high":937,"low":1995,"close":1088,"change":1996,"percent_change":1350,"volume":1997,"transactions":9,"vwap":1088},"2025-08-13",43.782,0.073,4700,{"date":1999,"open":2000,"high":2001,"low":2000,"close":2001,"change":1618,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2001},"2025-08-12",43.525,43.887,1.07,1700,{"date":2005,"open":577,"high":362,"low":2006,"close":2006,"change":799,"percent_change":168,"volume":1718,"transactions":9,"vwap":2006},"2025-08-11",43.424,{"date":2008,"open":1909,"high":979,"low":867,"close":2009,"change":2010,"percent_change":498,"volume":1524,"transactions":9,"vwap":2009},"2025-08-08",43.373,0.283,{"date":2012,"open":192,"high":192,"low":2013,"close":191,"change":1758,"percent_change":1318,"volume":2014,"transactions":9,"vwap":191},"2025-08-07",43.014999,1800,{"date":2016,"open":261,"high":262,"low":261,"close":271,"change":73,"percent_change":2017,"volume":822,"transactions":9,"vwap":271},"2025-08-06",0.78,{"date":2019,"open":743,"high":714,"low":766,"close":252,"change":2020,"percent_change":947,"volume":1112,"transactions":9,"vwap":252},"2025-08-05",0.096,{"date":2022,"open":2023,"high":798,"low":2024,"close":798,"change":2025,"percent_change":580,"volume":1098,"transactions":9,"vwap":798},"2025-08-04",42.105,42.095001,0.728,{"date":2027,"open":623,"high":2028,"low":1218,"close":2029,"change":2030,"percent_change":1660,"volume":1124,"transactions":9,"vwap":2029},"2025-08-01",41.78,41.636,-0.414,{"date":2032,"open":904,"high":883,"low":1198,"close":1198,"change":2033,"percent_change":2034,"volume":808,"transactions":9,"vwap":1198},"2025-07-31",-0.501,-1.18,{"date":2036,"open":2037,"high":1929,"low":735,"close":2038,"change":1588,"percent_change":1589,"volume":1500,"transactions":9,"vwap":2038},"2025-07-30",42.746,42.551,{"date":2040,"open":753,"high":2041,"low":2042,"close":2042,"change":2043,"percent_change":842,"volume":1319,"transactions":9,"vwap":2042},"2025-07-29",42.78,42.521,-0.231,{"date":2045,"open":2046,"high":2046,"low":2047,"close":2048,"change":2049,"percent_change":967,"volume":1792,"transactions":9,"vwap":2048},"2025-07-28",42.83,42.734,42.752,0.024,{"date":2051,"open":1630,"high":2041,"low":602,"close":2052,"change":2053,"percent_change":1992,"volume":1515,"transactions":9,"vwap":2052},"2025-07-25",42.728,-0.176,{"date":2055,"open":853,"high":853,"low":283,"close":2056,"change":1366,"percent_change":842,"volume":1490,"transactions":9,"vwap":2056},"2025-07-24",42.904,{"date":2058,"open":1403,"high":340,"low":2059,"close":2060,"change":2061,"percent_change":588,"volume":762,"transactions":9,"vwap":2060},"2025-07-23",42.922,43.139,0.039,{"date":2063,"open":2064,"high":918,"low":1975,"close":919,"change":2065,"percent_change":657,"volume":908,"transactions":9,"vwap":919},"2025-07-22",42.9,0.223,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2070,"change":2049,"percent_change":967,"volume":1292,"transactions":9,"vwap":2070},"2025-07-21",43.080002,43.171,42.877,{"date":2072,"open":918,"high":2073,"low":2074,"close":2075,"change":2076,"percent_change":23,"volume":1187,"transactions":9,"vwap":2075},"2025-07-18",43.17,42.765,42.853,-0.057,{"date":2078,"open":725,"high":2079,"low":725,"close":911,"change":1137,"percent_change":225,"volume":1564,"transactions":9,"vwap":911},"2025-07-17",42.94,{"date":2081,"open":706,"high":725,"low":890,"close":725,"change":2082,"percent_change":1721,"volume":901,"transactions":9,"vwap":725},"2025-07-16",0.208,{"date":2084,"open":1929,"high":1929,"low":2085,"close":2085,"change":2086,"percent_change":391,"volume":2087,"transactions":9,"vwap":2085},"2025-07-15",42.362,-0.476,4500,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":2094,"percent_change":2095,"volume":1338,"transactions":9,"vwap":2093},"2025-07-14",42.68,42.856,42.663,42.838,0.324,0.76,{"date":2097,"open":2098,"high":714,"low":2099,"close":2099,"change":2100,"percent_change":146,"volume":1718,"transactions":9,"vwap":2099},"2025-07-11",42.54,42.514,-0.083,{"date":2102,"open":2103,"high":779,"low":222,"close":2104,"change":2105,"percent_change":547,"volume":2106,"transactions":9,"vwap":2104},"2025-07-10",42.497,42.597,0.239,18300,{"date":2108,"open":889,"high":2109,"low":647,"close":2110,"change":2111,"percent_change":1585,"volume":1678,"transactions":9,"vwap":2110},"2025-07-09",42.359,42.358,0.354,{"date":2113,"open":2114,"high":2115,"low":1177,"close":2116,"change":761,"percent_change":1758,"volume":1167,"transactions":9,"vwap":2116},"2025-07-08",41.989,42.080002,42.0040016,{"date":2118,"open":2119,"high":2120,"low":2121,"close":1252,"change":2122,"percent_change":355,"volume":1406,"transactions":9,"vwap":1252},"2025-07-07",41.83,41.92,41.77,-0.359,{"date":2124,"open":889,"high":890,"low":889,"close":2125,"change":2126,"percent_change":633,"volume":1074,"transactions":9,"vwap":2125},"2025-07-03",42.239,0.179,{"date":2128,"open":2129,"high":1240,"low":2130,"close":1240,"change":2131,"percent_change":1132,"volume":1262,"transactions":9,"vwap":1240},"2025-07-02",41.655,41.608,0.551,{"date":2133,"open":2134,"high":2135,"low":672,"close":2136,"change":1888,"percent_change":2137,"volume":927,"transactions":9,"vwap":2136},"2025-07-01",41.32,41.57,41.509,-0.25,{"date":2139,"open":1203,"high":2140,"low":2141,"close":2140,"change":2142,"percent_change":2143,"volume":1361,"transactions":9,"vwap":2140},"2025-06-30",41.614,41.4,0.363,0.88,{"date":2145,"open":630,"high":2146,"low":2147,"close":2148,"change":2149,"percent_change":793,"volume":1149,"transactions":9,"vwap":2148},"2025-06-27",41.505,41.15,41.251,0.005,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":1637,"percent_change":1142,"volume":1124,"transactions":9,"vwap":2155},"2025-06-26",41.262,41.28,41.18,41.246,{"date":2157,"open":2158,"high":2158,"low":2159,"close":2160,"change":836,"percent_change":641,"volume":2161,"transactions":9,"vwap":2160},"2025-06-25",41.23,40.94,41.050999,10200,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2165,"change":427,"percent_change":1152,"volume":814,"transactions":9,"vwap":2165},"2025-06-24",41.12,41.27,41.074001,{"date":2168,"open":2169,"high":142,"low":2169,"close":142,"change":1200,"percent_change":2170,"volume":1060,"transactions":9,"vwap":142},"2025-06-23",40.42,1.11,{"date":2172,"open":2173,"high":2173,"low":2174,"close":2175,"change":1588,"percent_change":1589,"volume":2176,"transactions":9,"vwap":2175},"2025-06-20",40.87,40.28,40.4,13600,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2181,"change":2182,"percent_change":947,"volume":1149,"transactions":9,"vwap":2181},"2025-06-18",40.541,40.56,40.37,0.093,{"date":2184,"open":2185,"high":2180,"low":2186,"close":2187,"change":2188,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2187},"2025-06-17",40.55,40.27,40.277,-0.393,-0.97,11600,{"date":2192,"open":2193,"high":2193,"low":2194,"close":2194,"change":445,"percent_change":813,"volume":1580,"transactions":9,"vwap":2194},"2025-06-16",40.932,40.67,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":2201,"percent_change":2202,"volume":1149,"transactions":9,"vwap":2200},"2025-06-13",40.65,40.771,40.45,40.49,-0.449,-1.1,{"date":2204,"open":2205,"high":1214,"low":2206,"close":2207,"change":2208,"percent_change":1041,"volume":1524,"transactions":9,"vwap":2207},"2025-06-12",40.84,40.81,40.939,-0.069,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":2215,"percent_change":1589,"volume":1906,"transactions":9,"vwap":2214},"2025-06-11",41.099998,41.233,40.88,41.0079994,0.028,{"date":2217,"open":2206,"high":2218,"low":2219,"close":2220,"change":2221,"percent_change":141,"volume":1262,"transactions":9,"vwap":2220},"2025-06-10",41.035,40.78,40.98,0.281,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2225,"change":2227,"percent_change":907,"volume":1066,"transactions":9,"vwap":2225},"2025-06-09",40.43,40.699,40.324,0.249,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2199,"change":1721,"percent_change":2233,"volume":1432,"transactions":9,"vwap":2199},"2025-06-06",40.48,40.5,40.38,1.23,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2239,"change":2240,"percent_change":2241,"volume":808,"transactions":9,"vwap":2239},"2025-06-05",40.8,40.83,39.85,39.96,-0.888,-2.17,{"date":2243,"open":2244,"high":1214,"low":2219,"close":2245,"change":2246,"percent_change":1992,"volume":1912,"transactions":9,"vwap":2245},"2025-06-04",40.829,40.848,-0.168,{"date":2248,"open":2249,"high":2250,"low":2185,"close":2251,"change":2252,"percent_change":1323,"volume":1292,"transactions":9,"vwap":2251},"2025-06-03",40.555,41.060001,41.015999,0.476,{"date":2254,"open":2255,"high":2256,"low":2255,"close":2256,"change":2257,"percent_change":2258,"volume":808,"transactions":9,"vwap":2256},"2025-06-02",40.21,40.54,0.234,0.58,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2262,"change":2264,"percent_change":304,"volume":1060,"transactions":9,"vwap":2262},"2025-05-30",40.213,40.306,39.91,0.089,{"date":2266,"open":2267,"high":2232,"low":2268,"close":2269,"change":1054,"percent_change":1696,"volume":1644,"transactions":9,"vwap":2269},"2025-05-29",40.32,40.155,40.217,{"date":2271,"open":2272,"high":2272,"low":2273,"close":2273,"change":2274,"percent_change":2275,"volume":1446,"transactions":9,"vwap":2273},"2025-05-28",40.36,40.087002,-0.363,-0.9,{"date":2277,"open":2174,"high":2199,"low":2174,"close":2199,"change":1901,"percent_change":2278,"volume":1009,"transactions":9,"vwap":2199},"2025-05-27",1.71,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":489,"percent_change":2275,"volume":941,"transactions":9,"vwap":2284},"2025-05-23",39.64,39.885,39.531,39.77,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":2291,"percent_change":452,"volume":1906,"transactions":9,"vwap":2290},"2025-05-22",40.25,40.392,40.12,40.13,-0.126,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":345,"percent_change":2298,"volume":1227,"transactions":9,"vwap":2297},"2025-05-21",40.89,40.97,40.22,40.256,-1.83,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":2305,"percent_change":596,"volume":2306,"transactions":9,"vwap":2304},"2025-05-20",41.09,41.091,40.96,41.0060005,-0.084,22700,{"date":2308,"open":2185,"high":2301,"low":2256,"close":2301,"change":981,"percent_change":564,"volume":2309,"transactions":9,"vwap":2301},"2025-05-19",17100,{"date":2311,"open":2312,"high":147,"low":2313,"close":2314,"change":868,"percent_change":2315,"volume":1085,"transactions":9,"vwap":2314},"2025-05-16",40.82,40.75,41.069,0.97,{"date":2317,"open":2318,"high":2319,"low":2296,"close":2320,"change":2321,"percent_change":151,"volume":1324,"transactions":9,"vwap":2320},"2025-05-15",40.24,40.74,40.676,0.293,{"date":2323,"open":2175,"high":2324,"low":2325,"close":2326,"change":2327,"percent_change":255,"volume":1474,"transactions":9,"vwap":2326},"2025-05-14",40.44,40.23,40.383,-0.007,{"date":2329,"open":2330,"high":2331,"low":2330,"close":2332,"change":2333,"percent_change":2334,"volume":768,"transactions":9,"vwap":2332},"2025-05-13",40.18,40.47,40.39,0.697,1.76,{"date":2336,"open":2337,"high":2337,"low":2338,"close":2339,"change":2340,"percent_change":2341,"volume":822,"transactions":9,"vwap":2339},"2025-05-12",39.93,39.46,39.693,0.747,1.92,{"date":2343,"open":2344,"high":2344,"low":2345,"close":2346,"change":2347,"percent_change":1137,"volume":1381,"transactions":9,"vwap":2346},"2025-05-09",39.033001,38.8,38.946,0.133,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2353,"change":2354,"percent_change":2355,"volume":831,"transactions":9,"vwap":2353},"2025-05-08",38.55,39.117,38.47,38.813,0.503,1.31,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2359,"change":1836,"percent_change":2361,"volume":783,"transactions":9,"vwap":2359},"2025-05-07",38.060001,38.31,38.014,0.87,{"date":2363,"open":2364,"high":2365,"low":2364,"close":2366,"change":530,"percent_change":409,"volume":1906,"transactions":9,"vwap":2366},"2025-05-06",37.81,38.057999,37.978,{"date":2368,"open":2359,"high":2369,"low":2370,"close":2371,"change":1366,"percent_change":2372,"volume":1773,"transactions":9,"vwap":2371},"2025-05-05",38.52,38.13,38.308,-0.61,{"date":2374,"open":2350,"high":2375,"low":2376,"close":2377,"change":1631,"percent_change":2378,"volume":1753,"transactions":9,"vwap":2377},"2025-05-02",38.63,38.515,38.543,1.94,{"date":2380,"open":2381,"high":2382,"low":2364,"close":2364,"change":719,"percent_change":564,"volume":2383,"transactions":9,"vwap":2364},"2025-05-01",38.030998,38.15,4000,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2389,"change":2390,"percent_change":2390,"volume":857,"transactions":9,"vwap":2389},"2025-04-30",37.37,37.93,37.02,37.79,0,{"date":2392,"open":2393,"high":2364,"low":2394,"close":2389,"change":2395,"percent_change":334,"volume":2396,"transactions":9,"vwap":2389},"2025-04-29",37.47,37.32,0.344,10900,{"date":184,"open":2398,"high":2399,"low":180,"close":2399,"change":2400,"percent_change":1269,"volume":1060,"transactions":9,"vwap":2399},37.34,37.446,0.106]