[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ADME":3,"homepage-market-summary":26,"stock-historical-ADME":166},{"ticker":4,"date":5,"profile":6,"quote":11},"ADME","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Aptus Behavioral Momentum ETF","Cboe BZX",null,"ETF",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":12,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},56.29,56.115,56.36,55.995,56.26,0.03,0.05,12091.620289,0,57.35,23.905,22432.25444549556,96.8,2591,{"status":27,"indices":28,"watchlist":69,"sectors":92,"benchmarks":147},"success",[29,37,44,51,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":49,"is_up":35,"sparkline":56,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":35,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":65,"name":66,"price":67,"change":18,"pct_change":42,"is_up":35,"sparkline":68,"date":5},"VIX","CBOE VIX",16.39,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[70,77,85],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":35,"sparkline":76,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":83,"sparkline":84,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":83,"sparkline":91,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[93,98,103,108,113,118,123,128,132,137,142],{"name":94,"etf":95,"change":96,"price":97,"is_up":35},"Technology","XLK",1.05,197.81,{"name":99,"etf":100,"change":101,"price":102,"is_up":35},"Financials","XLF",0.11,53.46,{"name":104,"etf":105,"change":106,"price":107,"is_up":83},"Healthcare","XLV",-1.32,166.2,{"name":109,"etf":110,"change":111,"price":112,"is_up":83},"Consumer Cycl","XLY",-0.03,108.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":83},"Consumer Staples","XLP",-0.33,80.33,{"name":119,"etf":120,"change":121,"price":122,"is_up":35},"Energy","XLE",1.95,62.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":35},"Industrials","XLI",0.99,168.64,{"name":129,"etf":130,"change":116,"price":131,"is_up":83},"Materials","XLB",48.54,{"name":133,"etf":134,"change":135,"price":136,"is_up":83},"Real Estate","XLRE",-0.56,40.68,{"name":138,"etf":139,"change":140,"price":141,"is_up":35},"Utilities","XLU",0.61,39.68,{"name":143,"etf":144,"change":145,"price":146,"is_up":83},"Comm Services","XLC",-0.93,109.94,[148,153,157,161],{"ticker":149,"name":150,"price":151,"change":152,"is_up":35},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":154,"name":155,"price":156,"change":42,"is_up":35},"QQQ","Invesco QQQ Trust",742.03,{"ticker":158,"name":159,"price":160,"change":17,"is_up":35},"DIA","SPDR Dow Jones ETF",508.68,{"ticker":162,"name":163,"price":164,"change":165,"is_up":35},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":167,"page":168,"page_size":169,"total_pages":168,"summary":170,"data":176},365,1,1000,{"period_high":21,"period_low":171,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":12,"start_date":175,"end_date":5},40.887,14105,5148371.268279,36.49,"2025-04-21",[177,180,189,200,211,222,232,242,253,263,272,283,292,303,313,323,333,342,350,360,371,382,391,400,410,418,426,436,444,452,460,469,477,487,497,506,515,525,534,544,553,562,571,579,589,599,608,616,626,635,643,652,662,669,676,686,696,704,711,717,723,730,736,742,748,756,765,772,779,787,793,801,806,812,818,825,831,837,844,852,860,867,873,880,887,893,901,908,914,921,927,934,940,946,952,958,965,970,975,980,987,991,997,1002,1006,1012,1020,1027,1034,1042,1048,1056,1064,1069,1077,1085,1092,1098,1105,1112,1119,1125,1133,1142,1149,1155,1161,1169,1175,1184,1192,1197,1206,1212,1220,1227,1234,1239,1243,1250,1258,1262,1267,1275,1283,1290,1296,1303,1309,1316,1320,1327,1335,1341,1346,1350,1357,1362,1367,1374,1381,1386,1391,1395,1401,1409,1414,1423,1429,1433,1437,1443,1449,1452,1457,1462,1467,1473,1478,1482,1488,1493,1498,1503,1507,1514,1517,1524,1529,1535,1539,1543,1547,1552,1557,1559,1564,1570,1575,1577,1581,1586,1593,1600,1605,1608,1612,1617,1623,1629,1636,1638,1642,1648,1655,1663,1669,1677,1682,1688,1694,1701,1706,1709,1716,1721,1727,1732,1738,1742,1747,1752,1758,1764,1768,1773,1778,1783,1787,1792,1800,1806,1811,1817,1824,1830,1835,1839,1844,1849,1854,1859,1865,1869,1873,1880,1888,1895,1902,1906,1910,1918,1924,1928,1933,1938,1942,1948,1953,1958,1963,1967,1973,1981,1987,1992,1998,2005,2007,2013,2020,2025,2030,2034,2039,2042,2048,2054,2060,2065,2070,2076,2080,2087,2095,2100,2107,2114,2119,2126,2131,2136,2143,2150,2155,2159,2165,2169,2175,2181,2188,2195,2200,2206,2212,2216,2222,2228,2236,2241,2247,2254,2262,2269,2274,2280,2287,2295,2300,2307,2312,2319,2324,2330,2336,2342,2348,2356,2363,2369,2377,2383,2388,2395,2400,2407,2412,2417,2425,2432,2440,2447,2453,2458,2464,2470,2476,2481,2486,2493,2499,2504,2512,2520,2528],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":178,"vwap":179},184,56.2019,{"date":181,"open":182,"high":183,"low":16,"close":16,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-09-30",56.46,56.68,-0.0807,-0.14,9468.8545,162,56.5394,{"date":190,"open":191,"high":192,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-29",56.37,56.3999,56.2201,56.3407,-0.1366,-0.24,6637.5406,97,56.3484,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-28",56.55,56.665,56.4301,56.4773,-0.3766,-0.66,5221.6374,101,56.5154,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-25",56.64,56.89,56.63,56.8539,0.1939,0.34,15412.911,138,56.7195,{"date":223,"open":224,"high":225,"low":226,"close":225,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-24",56.4,56.66,56.39,0.0682,0.12,6344.247,102,56.551,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":89,"volume":239,"transactions":240,"vwap":241},"2026-09-23",56.73,56.74,56.52,56.5918,-0.3978,10392.3652,112,56.6352,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-22",57.015,57.09,56.85,56.9896,-0.0345,-0.06,12565.8022,157,56.9707,{"date":254,"open":255,"high":256,"low":255,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-21",56.645,57.1,57.0241,0.8935,1.59,11840.1792,81,57.0225,{"date":264,"open":265,"high":266,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-18",55.9301,56.1306,0.0573,0.1,3078.387504,109,56.0364,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-17",56.005,56.1,55.96,56.0733,0.6583,1.19,15369.058368,85,56.0349,{"date":284,"open":285,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":261,"vwap":291},"2026-09-16",56.05,55.1,55.415,-0.345,-0.62,5338.6763,55.4141,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-15",55.78,55.91,55.64,55.76,-0.1657,-0.3,7577.3363,99,55.7384,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":281,"vwap":312},"2026-09-14",55.8543,56.08,55.84,55.9257,-0.2543,-0.45,4262.4973,55.9676,{"date":314,"open":315,"high":316,"low":317,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-11",56.3,56.3293,56.18,0.4083,0.73,9123.9006,91,56.2322,{"date":324,"open":294,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-10",55.81,55.745,55.7717,-0.291,-0.52,7472.4112,65,55.7985,{"date":334,"open":317,"high":317,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-09",55.98,56.0627,-0.1573,-0.28,7874.7312,86,56.111,{"date":343,"open":14,"high":191,"low":344,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-08",56.22,-0.3043,-0.54,6566.589,96,56.3078,{"date":351,"open":352,"high":353,"low":354,"close":353,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-04",56.4999,56.5243,56.48,-0.2357,-0.42,4268.6245,71,56.4984,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-03",56.3873,56.785,56.375,56.76,0.6548,1.17,6846.6245,90,56.7252,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-02",56.1875,56.2,56.07,56.1052,0.2012,0.36,6954.2605,92,56.1139,{"date":383,"open":375,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":380,"vwap":390},"2026-09-01",56.17,55.8462,55.904,-0.5199,-0.92,7264.0417,55.9954,{"date":392,"open":393,"high":394,"low":395,"close":394,"change":396,"percent_change":397,"volume":398,"transactions":301,"vwap":399},"2026-08-31",56.4198,56.4239,56.14,-0.0487,-0.09,6217.9901,56.2571,{"date":401,"open":402,"high":403,"low":14,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-28",56.72,56.84,56.4726,-0.1444,-0.26,5155.7531,88,56.5545,{"date":411,"open":412,"high":234,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":380,"vwap":417},"2026-08-27",56.405,56.617,0.3538,0.63,7990.8071,56.595,{"date":419,"open":315,"high":224,"low":374,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-26",56.2632,0.0532,0.09,16470.96501,78,56.3415,{"date":427,"open":428,"high":429,"low":395,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-25",56.23,56.2699,56.21,0.08,0.14,8587.0395,107,56.2096,{"date":437,"open":438,"high":317,"low":375,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":408,"vwap":443},"2026-08-24",56.0715,56.13,-0.1498,-0.27,5902.555408,56.1162,{"date":445,"open":16,"high":14,"low":317,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-21",56.2798,0.1798,0.32,32615.9661,152,56.2691,{"date":453,"open":454,"high":454,"low":275,"close":275,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-20",56.325,-0.4069,-0.72,5621.3767,77,56.2174,{"date":461,"open":462,"high":225,"low":463,"close":464,"change":465,"percent_change":268,"volume":466,"transactions":467,"vwap":468},"2026-08-19",56.535,56.495,56.5069,0.0569,9985.3767,68,56.5924,{"date":470,"open":471,"high":471,"low":472,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":281,"vwap":476},"2026-08-18",56.5999,56.45,-0.47,-0.83,6758.5198,56.5395,{"date":478,"open":256,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-17",57.11,56.8801,56.92,-0.175,-0.31,8820.5198,120,57.0029,{"date":488,"open":489,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-14",57.27,57.06,57.095,-0.124,-0.22,10871.5198,146,57.1515,{"date":498,"open":21,"high":21,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-13",57.1501,57.219,0.429,0.76,5411.6398,69,57.2237,{"date":507,"open":508,"high":509,"low":510,"close":510,"change":511,"percent_change":422,"volume":512,"transactions":513,"vwap":514},"2026-08-12",56.898,56.96,56.79,0.0523,15227.4233,89,56.893,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":358,"vwap":524},"2026-08-11",56.83,57.07,56.71,56.7377,-0.2184,-0.38,21075.4233,56.9487,{"date":526,"open":527,"high":527,"low":528,"close":529,"change":530,"percent_change":397,"volume":531,"transactions":532,"vwap":533},"2026-08-10",57.08,56.955,56.9561,-0.0528,5425.4233,56,57.0041,{"date":535,"open":536,"high":537,"low":536,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-07",56.82,57.02,57.0089,0.2901,0.51,6101.7414,76,56.9638,{"date":545,"open":546,"high":547,"low":546,"close":548,"change":549,"percent_change":116,"volume":550,"transactions":551,"vwap":552},"2026-08-06",56.67,56.9,56.7188,-0.1874,8211.5448,80,56.7641,{"date":554,"open":555,"high":489,"low":556,"close":557,"change":558,"percent_change":249,"volume":559,"transactions":560,"vwap":561},"2026-08-05",57.15,56.897,56.9062,-0.0363,9305.8898,82,57.0289,{"date":563,"open":472,"high":490,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-04",56.42,56.9425,1.0164,1.82,81406.5448,70,56.5081,{"date":572,"open":296,"high":573,"low":296,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":424,"vwap":578},"2026-08-03",56.0299,55.9261,0.7561,1.37,11402.5448,55.847,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":415,"volume":586,"transactions":587,"vwap":588},"2026-07-31",54.91,55.37,54.73,55.17,0.3452,9629.5448,140,55.1055,{"date":590,"open":591,"high":581,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-30",54.64,54.5018,54.8248,0.7226,1.34,3786.5448,62,54.6777,{"date":600,"open":601,"high":601,"low":602,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-29",55,54.1022,-0.7388,-1.35,10788.6455,125,54.4562,{"date":609,"open":610,"high":611,"low":610,"close":612,"change":613,"percent_change":431,"volume":614,"transactions":240,"vwap":615},"2026-07-28",54.57,54.93,54.841,0.0462,58262.3085,54.6883,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":458,"vwap":625},"2026-07-27",54.94,54.9401,54.65,54.7948,-0.0452,-0.08,8386.6455,54.8046,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":397,"volume":633,"transactions":230,"vwap":634},"2026-07-24",54.95,55.21,54.76,54.84,-0.05,8668.2175,54.9797,{"date":636,"open":637,"high":637,"low":638,"close":639,"change":456,"percent_change":640,"volume":641,"transactions":467,"vwap":642},"2026-07-23",55.06,54.7,54.89,-1.29,10580.6455,54.8667,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":101,"percent_change":649,"volume":650,"transactions":424,"vwap":651},"2026-07-22",55.6,55.65,55.4657,55.61,0.2,8388.3305,55.6046,{"date":653,"open":654,"high":655,"low":656,"close":655,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-21",55.32,55.5,55.29,0.44,0.8,12480.6455,103,55.4066,{"date":663,"open":656,"high":664,"low":665,"close":637,"change":666,"percent_change":90,"volume":667,"transactions":198,"vwap":668},"2026-07-20",55.3099,54.99,-0.1108,9600.6455,55.1545,{"date":670,"open":582,"high":582,"low":671,"close":672,"change":673,"percent_change":82,"volume":674,"transactions":331,"vwap":675},"2026-07-17",55.11,55.1708,-0.4492,7913.6455,55.1475,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":542,"vwap":685},"2026-07-16",55.73,55.85,55.39,55.62,-0.3499,-0.63,4860.6456,55.5234,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":467,"vwap":695},"2026-07-15",55.86,55.97,55.74,55.9699,0.1414,0.25,3278.6456,55.881,{"date":697,"open":678,"high":698,"low":678,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":551,"vwap":703},"2026-07-14",55.89,55.8285,0.2039,0.37,6045.6486,55.7925,{"date":705,"open":706,"high":706,"low":681,"close":707,"change":708,"percent_change":89,"volume":709,"transactions":270,"vwap":710},"2026-07-13",55.9107,55.6246,-0.3894,5961.6486,55.7159,{"date":712,"open":307,"high":713,"low":296,"close":714,"change":715,"percent_change":701,"volume":716,"transactions":9,"vwap":714},"2026-07-10",56.080002,56.014,0.209,8300,{"date":718,"open":719,"high":307,"low":719,"close":720,"change":721,"percent_change":319,"volume":722,"transactions":9,"vwap":720},"2026-07-09",55.41,55.805,0.405,5000,{"date":724,"open":582,"high":725,"low":726,"close":727,"change":493,"percent_change":728,"volume":729,"transactions":9,"vwap":727},"2026-07-08",55.47,55.12,55.4,-0.4,6900,{"date":731,"open":690,"high":690,"low":732,"close":681,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":681},"2026-07-07",55.485,-0.23,-0.41,12900,{"date":737,"open":690,"high":276,"low":738,"close":679,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":679},"2026-07-06",55.716,0.48,0.87,5600,{"date":743,"open":744,"high":744,"low":745,"close":582,"change":746,"percent_change":522,"volume":747,"transactions":9,"vwap":582},"2026-07-02",55.88,55.13,-0.21,4500,{"date":749,"open":750,"high":751,"low":750,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-01",55.283,55.66,55.58,-0.066,-0.12,9000,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-06-30",55.43,55.71,55.384,55.646,0.491,0.89,9400,{"date":766,"open":767,"high":768,"low":591,"close":769,"change":770,"percent_change":763,"volume":771,"transactions":9,"vwap":769},"2026-06-29",55.060001,55.185,55.155,0.488,3900,{"date":773,"open":620,"high":774,"low":775,"close":776,"change":777,"percent_change":754,"volume":778,"transactions":9,"vwap":776},"2026-06-26",54.83,54.54,54.667,-0.063,7500,{"date":780,"open":781,"high":782,"low":783,"close":583,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":583},"2026-06-25",54.87,54.9,54.655,-0.02,-0.04,7700,{"date":788,"open":789,"high":790,"low":620,"close":791,"change":406,"percent_change":473,"volume":792,"transactions":9,"vwap":791},"2026-06-24",55.049999,55.09,54.75,6500,{"date":794,"open":745,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-06-23",55.27,54.82,55.0099983,-0.64,-1.15,6400,{"date":802,"open":803,"high":804,"low":803,"close":646,"change":746,"percent_change":522,"volume":805,"transactions":9,"vwap":646},"2026-06-22",55.48,56.02,10600,{"date":807,"open":325,"high":688,"low":808,"close":688,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":688},"2026-06-18",55.685,0.68,1.23,6600,{"date":813,"open":814,"high":814,"low":815,"close":815,"change":816,"percent_change":817,"volume":741,"transactions":9,"vwap":815},"2026-06-17",55.92,55.18,-0.59,-1.06,{"date":819,"open":317,"high":317,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-16",55.75,55.77,-0.39,-0.69,5200,{"date":826,"open":827,"high":828,"low":827,"close":829,"change":740,"percent_change":830,"volume":800,"transactions":9,"vwap":829},"2026-06-15",56.099998,56.229,56.16,1.57,{"date":832,"open":725,"high":725,"low":833,"close":656,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":656},"2026-06-12",55.0060005,0.21,0.38,7400,{"date":838,"open":839,"high":584,"low":840,"close":841,"change":740,"percent_change":842,"volume":843,"transactions":9,"vwap":841},"2026-06-11",54.36,54.18,55.080002,1.6,25900,{"date":845,"open":846,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-10",54.97,54.2,54.21,-0.694,-1.26,7900,{"date":853,"open":795,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-09",55.28,54.53,54.904,-0.106,-0.19,14500,{"date":861,"open":862,"high":863,"low":864,"close":797,"change":865,"percent_change":866,"volume":755,"transactions":9,"vwap":797},"2026-06-08",55.36,55.395,54.98,0.01,0.02,{"date":868,"open":869,"high":869,"low":639,"close":601,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":601},"2026-06-05",55.95,-1.48,-2.62,7200,{"date":874,"open":875,"high":876,"low":875,"close":354,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":354},"2026-06-04",56.032001,56.57,0.221,0.39,10900,{"date":881,"open":882,"high":882,"low":883,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-03",56.61,56.259,-0.411,-0.73,227400,{"date":888,"open":889,"high":546,"low":191,"close":546,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":546},"2026-06-02",56.41,0.16,0.28,16100,{"date":894,"open":895,"high":896,"low":16,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-01",56.34,56.6,56.51,0.151,0.27,4700,{"date":902,"open":903,"high":903,"low":904,"close":905,"change":906,"percent_change":18,"volume":907,"transactions":9,"vwap":905},"2026-05-29",56.485,56.27,56.359,0.029,25300,{"date":909,"open":439,"high":895,"low":439,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-05-28",56.33,0.308,0.55,11100,{"date":915,"open":276,"high":916,"low":917,"close":918,"change":919,"percent_change":784,"volume":920,"transactions":9,"vwap":918},"2026-05-27",56.09,55.915,56.021999,-0.013,9600,{"date":922,"open":923,"high":395,"low":923,"close":924,"change":925,"percent_change":926,"volume":872,"transactions":9,"vwap":924},"2026-05-26",55.8,56.035,0.297,0.53,{"date":928,"open":929,"high":929,"low":930,"close":931,"change":932,"percent_change":701,"volume":933,"transactions":9,"vwap":931},"2026-05-22",55.93,55.72,55.738,0.208,7300,{"date":935,"open":936,"high":646,"low":937,"close":938,"change":431,"percent_change":432,"volume":939,"transactions":9,"vwap":938},"2026-05-21",55.35,55.23,55.53,12300,{"date":941,"open":790,"high":938,"low":790,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-05-20",55.45,0.54,0.98,6800,{"date":947,"open":790,"high":629,"low":948,"close":581,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":581},"2026-05-19",54.895,-0.392,-0.71,12400,{"date":953,"open":727,"high":758,"low":954,"close":955,"change":956,"percent_change":957,"volume":872,"transactions":9,"vwap":955},"2026-05-18",55.040001,55.302,-0.096,-0.17,{"date":959,"open":960,"high":751,"low":961,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-05-15",55.611,55.398,-0.669,-1.19,3700,{"date":966,"open":744,"high":384,"low":688,"close":967,"change":968,"percent_change":763,"volume":969,"transactions":9,"vwap":967},"2026-05-14",56.067001,0.497,3500,{"date":971,"open":972,"high":690,"low":972,"close":972,"change":448,"percent_change":973,"volume":974,"transactions":9,"vwap":972},"2026-05-13",55.57,0.58,8400,{"date":976,"open":977,"high":862,"low":977,"close":978,"change":979,"percent_change":441,"volume":879,"transactions":9,"vwap":978},"2026-05-12",55.07,55.25,-0.148,{"date":981,"open":982,"high":983,"low":984,"close":961,"change":985,"percent_change":701,"volume":986,"transactions":9,"vwap":961},"2026-05-11",55.33,55.42,55.3,0.203,7800,{"date":988,"open":745,"high":937,"low":745,"close":989,"change":657,"percent_change":658,"volume":990,"transactions":9,"vwap":989},"2026-05-08",55.195,8500,{"date":992,"open":618,"high":790,"low":993,"close":994,"change":995,"percent_change":996,"volume":811,"transactions":9,"vwap":994},"2026-05-07",54.68,54.755,-0.315,-0.57,{"date":998,"open":999,"high":977,"low":999,"close":977,"change":1000,"percent_change":1001,"volume":872,"transactions":9,"vwap":977},"2026-05-06",54.66,0.804,1.48,{"date":1003,"open":848,"high":839,"low":848,"close":1004,"change":721,"percent_change":1005,"volume":872,"transactions":9,"vwap":1004},"2026-05-05",54.266,0.75,{"date":1007,"open":1008,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":346,"volume":933,"transactions":9,"vwap":1010},"2026-05-04",54.17,53.82,53.861,-0.29,{"date":1013,"open":1014,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-01",54.3,54.14,54.151,0.141,0.26,34000,{"date":1021,"open":1022,"high":1023,"low":1022,"close":1024,"change":415,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1024},"2026-04-30",53.435,54.049999,54.0099983,1.18,36600,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":784,"percent_change":785,"volume":1033,"transactions":9,"vwap":1032},"2026-04-29",53.41,53.44,53.28,53.38,12200,{"date":1035,"open":1029,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-04-28",53.48,53.25,53.4,-0.263,-0.49,12600,{"date":1043,"open":1044,"high":1045,"low":1044,"close":1045,"change":17,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1045},"2026-04-27",53.34,53.663,0.06,91900,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":913,"transactions":9,"vwap":1053},"2026-04-24",53.43,53.66,53.31,53.633,0.343,0.64,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":90,"volume":1063,"transactions":9,"vwap":1061},"2026-04-23",53.27,53.47,52.89,53.29,-0.109,10100,{"date":1065,"open":1052,"high":1066,"low":1061,"close":1066,"change":1067,"percent_change":1068,"volume":729,"transactions":9,"vwap":1066},"2026-04-22",53.399,0.479,0.91,{"date":1070,"open":1071,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-04-21",53.35,52.793,52.92,-0.254,-0.48,8100,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":406,"volume":1084,"transactions":9,"vwap":1082},"2026-04-20",53.16,53.21,53.040001,53.174,-0.141,6000,{"date":1086,"open":1087,"high":1088,"low":1087,"close":1089,"change":1090,"percent_change":126,"volume":1091,"transactions":9,"vwap":1089},"2026-04-17",53.15,53.39,53.315,0.525,99800,{"date":1093,"open":1094,"high":1095,"low":1094,"close":1095,"change":431,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1095},"2026-04-16",52.535,52.79,0.15,8200,{"date":1099,"open":1100,"high":1101,"low":1100,"close":1102,"change":657,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1102},"2026-04-15",52.12,52.72,52.71,0.84,22600,{"date":1106,"open":1107,"high":1108,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-04-14",51.93,52.27,0.577,1.12,30200,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1115,"change":770,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-04-13",51.34,51.693,51.21,0.95,4000,{"date":1120,"open":1114,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":299,"volume":771,"transactions":9,"vwap":1123},"2026-04-10",51.41,51.15,51.205,-0.155,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":740,"volume":1132,"transactions":9,"vwap":1130},"2026-04-09",50.95,51.38,50.9,51.36,0.442,10800,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-04-08",50.86,50.98,50.752,50.918,1.084,2.18,4300,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1145,"change":1147,"percent_change":228,"volume":1148,"transactions":9,"vwap":1145},"2026-04-07",49.57,49.834,49.53,0.059,12000,{"date":1150,"open":1151,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1018,"volume":811,"transactions":9,"vwap":1153},"2026-04-06",49.94,49.65,49.775,0.127,{"date":1156,"open":1157,"high":1158,"low":1157,"close":1159,"change":1160,"percent_change":785,"volume":872,"transactions":9,"vwap":1159},"2026-04-02",49.335,49.718,49.648,-0.022,{"date":1162,"open":1163,"high":1164,"low":1163,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-04-01",49.52,49.88,49.67,0.24,0.49,19700,{"date":1170,"open":131,"high":1171,"low":131,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-03-31",49.43,1.071,2.21,14900,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-03-30",48.68,48.76,48.24,48.359,-0.292,-0.6,9500,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":963,"volume":1191,"transactions":9,"vwap":1189},"2026-03-27",48.94,48.97,48.6,48.651,-0.587,12500,{"date":1193,"open":1194,"high":1194,"low":1195,"close":1195,"change":1196,"percent_change":106,"volume":1084,"transactions":9,"vwap":1195},"2026-03-26",49.81,49.238,-0.658,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-03-25",49.97,50.077,49.84,49.896,0.116,0.23,3400,{"date":1207,"open":1208,"high":1151,"low":1208,"close":1209,"change":623,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1209},"2026-03-24",49.6,49.78,-0.16,12100,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-03-23",50.12,50.21,49.86,0.368,0.74,8700,{"date":1221,"open":1222,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":969,"transactions":9,"vwap":1224},"2026-03-20",49.91,49.415,49.492,-0.638,-1.27,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":858,"percent_change":522,"volume":1233,"transactions":9,"vwap":1232},"2026-03-19",50.07,50.2,49.92,50.13,16700,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1238,"change":473,"percent_change":145,"volume":747,"transactions":9,"vwap":1238},"2026-03-18",50.649,50.67,50.32,{"date":1240,"open":1241,"high":1241,"low":1242,"close":1242,"change":785,"percent_change":623,"volume":1063,"transactions":9,"vwap":1242},"2026-03-17",51,50.79,{"date":1244,"open":1245,"high":1246,"low":1245,"close":1247,"change":1248,"percent_change":502,"volume":1249,"transactions":9,"vwap":1247},"2026-03-16",50.73,50.92,50.83,0.384,6700,{"date":1251,"open":1252,"high":1136,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-03-13",50.71,50.41,50.446,-0.224,-0.44,10500,{"date":1259,"open":1260,"high":1261,"low":1237,"close":1237,"change":207,"percent_change":640,"volume":729,"transactions":9,"vwap":1237},"2026-03-12",50.955,50.96,{"date":1263,"open":1264,"high":1264,"low":1122,"close":1265,"change":777,"percent_change":754,"volume":1266,"transactions":9,"vwap":1265},"2026-03-11",51.46,51.33,22000,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":632,"volume":1274,"transactions":9,"vwap":1272},"2026-03-10",51.4,51.65,51.247,51.393,-0.027,9200,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1097,"transactions":9,"vwap":1280},"2026-03-09",50.55,51.45,50.54,51.42,0.29,0.57,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":474,"volume":811,"transactions":9,"vwap":1288},"2026-03-06",51.19,51.245,51.014999,51.13,-0.43,{"date":1291,"open":1292,"high":1292,"low":1293,"close":1294,"change":1011,"percent_change":135,"volume":1295,"transactions":9,"vwap":1294},"2026-03-05",51.705,51.26,51.56,14000,{"date":1297,"open":1298,"high":1299,"low":1298,"close":1300,"change":1301,"percent_change":1302,"volume":1141,"transactions":9,"vwap":1300},"2026-03-04",51.697,51.89,51.85,0.395,0.77,{"date":1304,"open":1122,"high":1305,"low":1136,"close":1306,"change":1307,"percent_change":1308,"volume":1041,"transactions":9,"vwap":1306},"2026-03-03",51.6,51.455,-0.425,-0.82,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":422,"volume":786,"transactions":9,"vwap":1314},"2026-03-02",51.8,52.026001,51.75,51.88,0.046,{"date":1317,"open":1265,"high":1314,"low":1265,"close":1318,"change":857,"percent_change":90,"volume":1319,"transactions":9,"vwap":1318},"2026-02-27",51.834,20500,{"date":1321,"open":1322,"high":1322,"low":1323,"close":1324,"change":734,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1324},"2026-02-26",52.060001,51.69,51.94,-0.78,18500,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":701,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1332},"2026-02-25",52.206,52.39,52.15,52.35,0.71,6100,{"date":1336,"open":1337,"high":1338,"low":1323,"close":1338,"change":378,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1338},"2026-02-24",51.81,51.98,0.7,7100,{"date":1342,"open":1343,"high":1343,"low":1294,"close":1344,"change":473,"percent_change":1345,"volume":913,"transactions":9,"vwap":1344},"2026-02-23",52.16,51.62,-0.9,{"date":1347,"open":1337,"high":1348,"low":1349,"close":1348,"change":693,"percent_change":739,"volume":939,"transactions":9,"vwap":1348},"2026-02-20",52.09,51.73,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":866,"percent_change":49,"volume":1356,"transactions":9,"vwap":1355},"2026-02-19",51.78,51.87,51.647,51.84,7000,{"date":1358,"open":1305,"high":1359,"low":1305,"close":1360,"change":890,"percent_change":42,"volume":1361,"transactions":9,"vwap":1360},"2026-02-18",52.00099945,51.82,6300,{"date":1363,"open":1280,"high":1364,"low":1365,"close":1366,"change":866,"percent_change":49,"volume":778,"transactions":9,"vwap":1366},"2026-02-17",51.715,51.29,51.66,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":18,"percent_change":268,"volume":1373,"transactions":9,"vwap":1372},"2026-02-13",51.58,51.74,51.555,51.64,5700,{"date":1375,"open":1376,"high":1376,"low":1377,"close":1378,"change":135,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1378},"2026-02-12",52.46,51.588,51.59,-1.07,18600,{"date":1382,"open":1331,"high":1383,"low":1384,"close":1331,"change":431,"percent_change":1096,"volume":1385,"transactions":9,"vwap":1331},"2026-02-11",52.3,52.080002,19600,{"date":1387,"open":1343,"high":1388,"low":1389,"close":1389,"change":1390,"percent_change":1011,"volume":1097,"transactions":9,"vwap":1389},"2026-02-10",52.342,52.07,-0.15,{"date":1392,"open":1353,"high":1393,"low":1353,"close":1394,"change":1204,"percent_change":657,"volume":716,"transactions":9,"vwap":1394},"2026-02-09",52.31,52.22,{"date":1396,"open":1397,"high":1398,"low":1397,"close":1398,"change":1399,"percent_change":842,"volume":1400,"transactions":9,"vwap":1398},"2026-02-06",51.48,51.99,0.82,17500,{"date":1402,"open":1114,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-02-05",51.47,51.0099983,51.17,-0.51,-0.99,48700,{"date":1410,"open":1108,"high":1108,"low":1411,"close":1412,"change":441,"percent_change":329,"volume":1413,"transactions":9,"vwap":1412},"2026-02-04",51.5,51.68,120800,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-02-03",52.575,52.69,51.72,51.95,-0.303,-0.58,5800,{"date":1424,"open":1425,"high":1426,"low":1425,"close":1427,"change":1428,"percent_change":701,"volume":1211,"transactions":9,"vwap":1427},"2026-02-02",52.049999,52.36,52.253,0.193,{"date":1430,"open":1431,"high":1108,"low":1432,"close":1322,"change":185,"percent_change":441,"volume":1097,"transactions":9,"vwap":1322},"2026-01-30",52.13,51.895,{"date":1434,"open":1394,"high":1394,"low":1435,"close":1436,"change":866,"percent_change":49,"volume":805,"transactions":9,"vwap":1436},"2026-01-29",51.67,52.2,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1441,"change":1442,"percent_change":746,"volume":974,"transactions":9,"vwap":1441},"2026-01-28",52.385,52.41,52.18,-0.11,{"date":1444,"open":1331,"high":1393,"low":1445,"close":1446,"change":152,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1446},"2026-01-27",52.112,52.29,0.35,9300,{"date":1450,"open":1107,"high":1431,"low":1107,"close":1451,"change":878,"percent_change":1005,"volume":1132,"transactions":9,"vwap":1451},"2026-01-26",52.11,{"date":1453,"open":1454,"high":1300,"low":1455,"close":1418,"change":493,"percent_change":356,"volume":1456,"transactions":9,"vwap":1418},"2026-01-23",51.57,51.55,14700,{"date":1458,"open":1459,"high":1324,"low":1460,"close":1324,"change":835,"percent_change":1218,"volume":1461,"transactions":9,"vwap":1324},"2026-01-22",51.76,51.63,19100,{"date":1463,"open":1464,"high":1378,"low":1122,"close":1294,"change":701,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1294},"2026-01-21",51.28,0.72,22700,{"date":1468,"open":1397,"high":1469,"low":1470,"close":1285,"change":1471,"percent_change":1472,"volume":778,"transactions":9,"vwap":1285},"2026-01-20",51.528,51.11,-0.84,-1.61,{"date":1474,"open":1100,"high":1475,"low":1476,"close":1476,"change":18,"percent_change":268,"volume":1477,"transactions":9,"vwap":1476},"2026-01-16",52.24,52.029999,14100,{"date":1479,"open":1436,"high":1436,"low":1480,"close":1338,"change":1481,"percent_change":448,"volume":900,"transactions":9,"vwap":1338},"2026-01-15",51.943,0.164,{"date":1483,"open":1484,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":135,"volume":945,"transactions":9,"vwap":1486},"2026-01-14",51.91,51.61,51.816,-0.294,{"date":1489,"open":1490,"high":1490,"low":1107,"close":1451,"change":1491,"percent_change":858,"volume":1492,"transactions":9,"vwap":1451},"2026-01-13",52.42,-0.101,11300,{"date":1494,"open":1495,"high":1108,"low":1495,"close":1496,"change":1497,"percent_change":34,"volume":920,"transactions":9,"vwap":1496},"2026-01-12",51.92,52.211,0.101,{"date":1499,"open":1495,"high":1500,"low":1495,"close":1451,"change":42,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1451},"2026-01-09",52.21,0.6,3100,{"date":1504,"open":1305,"high":1505,"low":1305,"close":1311,"change":1506,"percent_change":432,"volume":1295,"transactions":9,"vwap":1311},"2026-01-08",51.83,0.07,{"date":1508,"open":1314,"high":1509,"low":1510,"close":1349,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1349},"2026-01-07",52.035,51.717,-0.18,-0.35,11200,{"date":1515,"open":1349,"high":1107,"low":1435,"close":1484,"change":1516,"percent_change":1055,"volume":792,"transactions":9,"vwap":1484},"2026-01-06",0.332,{"date":1518,"open":1519,"high":1520,"low":1519,"close":1521,"change":1522,"percent_change":973,"volume":1523,"transactions":9,"vwap":1521},"2026-01-05",51.51,51.703,51.578,0.299,4600,{"date":1525,"open":1505,"high":1505,"low":1122,"close":1526,"change":1527,"percent_change":249,"volume":1528,"transactions":9,"vwap":1526},"2026-01-02",51.279,-0.031,4800,{"date":1530,"open":1454,"high":1369,"low":1531,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2025-12-31",51.31,-0.314,-0.61,10400,{"date":1536,"open":1418,"high":1418,"low":1344,"close":1537,"change":753,"percent_change":1538,"volume":1340,"transactions":9,"vwap":1537},"2025-12-30",51.624,-0.13,{"date":1540,"open":1505,"high":1505,"low":1541,"close":1323,"change":338,"percent_change":346,"volume":1542,"transactions":9,"vwap":1323},"2025-12-29",51.645,5300,{"date":1544,"open":1389,"high":1389,"low":1484,"close":1545,"change":632,"percent_change":1546,"volume":1523,"transactions":9,"vwap":1545},"2025-12-26",51.97,-0.1,{"date":1548,"open":1549,"high":1550,"low":1549,"close":1550,"change":1551,"percent_change":378,"volume":1542,"transactions":9,"vwap":1550},"2025-12-24",51.756,52.02,0.186,{"date":1553,"open":1299,"high":1299,"low":1378,"close":1318,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1318},"2025-12-23",0.234,0.45,10000,{"date":1558,"open":1278,"high":1460,"low":1278,"close":1305,"change":835,"percent_change":1218,"volume":716,"transactions":9,"vwap":1305},"2025-12-22",{"date":1560,"open":1242,"high":1561,"low":1242,"close":1562,"change":693,"percent_change":1167,"volume":1563,"transactions":9,"vwap":1562},"2025-12-19",51.3,51.22,10300,{"date":1565,"open":1562,"high":1566,"low":1567,"close":1568,"change":701,"percent_change":319,"volume":1569,"transactions":9,"vwap":1568},"2025-12-18",51.25,50.831,50.97,18700,{"date":1571,"open":1562,"high":1562,"low":1572,"close":1572,"change":1573,"percent_change":1226,"volume":1574,"transactions":9,"vwap":1572},"2025-12-17",50.6,-0.65,23600,{"date":1576,"open":1293,"high":1293,"low":1246,"close":1566,"change":623,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1566},"2025-12-16",{"date":1578,"open":1455,"high":1579,"low":1566,"close":1265,"change":1442,"percent_change":746,"volume":1580,"transactions":9,"vwap":1265},"2025-12-15",51.573,16500,{"date":1582,"open":1300,"high":1300,"low":1265,"close":1583,"change":473,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1583},"2025-12-12",51.44,-0.91,103100,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1484,"change":1591,"percent_change":1592,"volume":1400,"transactions":9,"vwap":1484},"2025-12-11",51.71,51.979,51.523,0.113,0.22,{"date":1594,"open":1366,"high":1595,"low":1596,"close":1597,"change":1598,"percent_change":448,"volume":1599,"transactions":9,"vwap":1597},"2025-12-10",51.9,51.571,51.797,0.167,21400,{"date":1601,"open":1602,"high":1459,"low":1602,"close":1460,"change":1603,"percent_change":784,"volume":1604,"transactions":9,"vwap":1460},"2025-12-09",51.39,-0.01,17700,{"date":1606,"open":1300,"high":1595,"low":1454,"close":1372,"change":90,"percent_change":822,"volume":1607,"transactions":9,"vwap":1372},"2025-12-08",6200,{"date":1609,"open":1398,"high":1610,"low":1311,"close":1355,"change":1611,"percent_change":101,"volume":805,"transactions":9,"vwap":1355},"2025-12-05",52.027,0.055,{"date":1613,"open":1311,"high":1337,"low":1270,"close":1614,"change":1615,"percent_change":18,"volume":1616,"transactions":9,"vwap":1614},"2025-12-04",51.785,0.025,14200,{"date":1618,"open":1619,"high":1620,"low":1619,"close":1459,"change":1621,"percent_change":152,"volume":1622,"transactions":9,"vwap":1459},"2025-12-03",51.52,51.903,0.094,22300,{"date":1624,"open":1625,"high":1626,"low":1369,"close":1627,"change":1628,"percent_change":891,"volume":800,"transactions":9,"vwap":1627},"2025-12-02",51.773,51.79,51.666,0.144,{"date":1630,"open":1631,"high":1370,"low":1632,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2025-12-01",51.53,51.522,-0.258,-0.5,11500,{"date":1637,"open":1460,"high":1352,"low":1460,"close":1352,"change":152,"percent_change":1447,"volume":1211,"transactions":9,"vwap":1352},"2025-11-28",{"date":1639,"open":1280,"high":1412,"low":1280,"close":1305,"change":448,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1305},"2025-11-26",0.62,11800,{"date":1643,"open":1644,"high":1114,"low":1645,"close":1464,"change":218,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1464},"2025-11-25",50.94,50.7,0.67,30600,{"date":1649,"open":1650,"high":1261,"low":1651,"close":1644,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1644},"2025-11-24",50.65,50.57,0.655,1.3,20200,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":1661,"percent_change":140,"volume":1662,"transactions":9,"vwap":1660},"2025-11-21",49.981,50.545,49.98,50.285,0.305,15300,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1659,"change":1190,"percent_change":1668,"volume":1183,"transactions":9,"vwap":1659},"2025-11-20",51.24,51.351,49.95,-1.16,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":1675,"percent_change":701,"volume":1676,"transactions":9,"vwap":1674},"2025-11-19",50.48,50.84,50.34,50.567,0.184,12700,{"date":1678,"open":1215,"high":1651,"low":1214,"close":1679,"change":1680,"percent_change":1681,"volume":1097,"transactions":9,"vwap":1679},"2025-11-18",50.383,-0.281,-0.55,{"date":1683,"open":1684,"high":1684,"low":1279,"close":1685,"change":1686,"percent_change":456,"volume":1687,"transactions":9,"vwap":1685},"2025-11-17",51.16,50.664,-0.366,14600,{"date":1689,"open":1690,"high":601,"low":1691,"close":1692,"change":397,"percent_change":1511,"volume":1693,"transactions":9,"vwap":1692},"2025-11-14",50.5,49.3,51.029999,30500,{"date":1695,"open":1696,"high":1366,"low":1697,"close":1698,"change":456,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1698},"2025-11-13",51.099998,50.35,51.12,-1.39,25800,{"date":1702,"open":1703,"high":1495,"low":1704,"close":1355,"change":866,"percent_change":49,"volume":1705,"transactions":9,"vwap":1355},"2025-11-12",51.7,50.4,19500,{"date":1707,"open":1411,"high":1419,"low":1277,"close":1360,"change":1708,"percent_change":693,"volume":907,"transactions":9,"vwap":1360},"2025-11-11",0.129,{"date":1710,"open":1711,"high":1712,"low":1711,"close":1713,"change":1714,"percent_change":1715,"volume":800,"transactions":9,"vwap":1713},"2025-11-10",51.32,51.709,51.691,0.741,1.45,{"date":1717,"open":1718,"high":1404,"low":1690,"close":1127,"change":1719,"percent_change":632,"volume":1720,"transactions":9,"vwap":1127},"2025-11-07",50.579,-0.024,13200,{"date":1722,"open":1285,"high":1723,"low":1724,"close":1724,"change":1725,"percent_change":1726,"volume":786,"transactions":9,"vwap":1724},"2025-11-06",51.2,50.974,-0.504,-0.98,{"date":1728,"open":1729,"high":1703,"low":1729,"close":1730,"change":1731,"percent_change":165,"volume":1534,"transactions":9,"vwap":1730},"2025-11-05",51.18,51.478,0.217,{"date":1733,"open":1122,"high":1294,"low":1122,"close":1734,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1734},"2025-11-04",51.261,-0.522,-1.01,8000,{"date":1739,"open":1455,"high":1740,"low":1455,"close":1741,"change":1603,"percent_change":784,"volume":1477,"transactions":9,"vwap":1741},"2025-11-03",51.86,51.783,{"date":1743,"open":1299,"high":1744,"low":1369,"close":1745,"change":1273,"percent_change":632,"volume":1746,"transactions":9,"vwap":1745},"2025-10-31",51.956,51.793,10200,{"date":1748,"open":1749,"high":1451,"low":1337,"close":1360,"change":1750,"percent_change":1308,"volume":1751,"transactions":9,"vwap":1360},"2025-10-30",52.099998,-0.428,5900,{"date":1753,"open":1754,"high":1754,"low":1755,"close":1756,"change":1757,"percent_change":1210,"volume":741,"transactions":9,"vwap":1756},"2025-10-29",52.45,52.14,52.248,-0.082,{"date":1759,"open":1760,"high":1761,"low":1760,"close":1762,"change":1763,"percent_change":693,"volume":892,"transactions":9,"vwap":1762},"2025-10-28",52.19,52.44,52.33,0.13,{"date":1765,"open":1550,"high":1436,"low":1398,"close":1436,"change":1766,"percent_change":1767,"volume":1076,"transactions":9,"vwap":1436},"2025-10-27",0.583,1.13,{"date":1769,"open":1770,"high":1370,"low":1519,"close":1771,"change":1772,"percent_change":415,"volume":1580,"transactions":9,"vwap":1771},"2025-10-24",51.679,51.617,0.322,{"date":1774,"open":1404,"high":1602,"low":1404,"close":1775,"change":1776,"percent_change":1777,"volume":741,"transactions":9,"vwap":1775},"2025-10-23",51.295,0.235,0.46,{"date":1779,"open":1293,"high":1711,"low":1780,"close":1781,"change":1782,"percent_change":356,"volume":879,"transactions":9,"vwap":1781},"2025-10-22",50.85,51.060001,-0.214,{"date":1784,"open":1785,"high":1114,"low":1285,"close":1786,"change":397,"percent_change":1511,"volume":1295,"transactions":9,"vwap":1786},"2025-10-21",51.285,51.274,{"date":1788,"open":1365,"high":1789,"low":1566,"close":1790,"change":1791,"percent_change":1218,"volume":872,"transactions":9,"vwap":1790},"2025-10-20",51.43,51.364,0.375,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":1798,"percent_change":834,"volume":1799,"transactions":9,"vwap":1797},"2025-10-17",50.895,51.119,50.779,50.989,0.109,8800,{"date":1801,"open":1470,"high":1288,"low":1802,"close":1803,"change":1804,"percent_change":1390,"volume":1805,"transactions":9,"vwap":1803},"2025-10-16",50.646,50.88,-0.075,18000,{"date":1807,"open":1470,"high":1808,"low":1809,"close":1260,"change":1810,"percent_change":432,"volume":1737,"transactions":9,"vwap":1260},"2025-10-15",51.349,50.76,0.069,{"date":1812,"open":1238,"high":1813,"low":1238,"close":1814,"change":1815,"percent_change":228,"volume":1816,"transactions":9,"vwap":1814},"2025-10-14",51.049999,50.886,0.061,3600,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":1823,"percent_change":1117,"volume":1422,"transactions":9,"vwap":1822},"2025-10-13",50.819,50.939,50.69,50.825,0.477,{"date":1825,"open":1826,"high":1519,"low":1827,"close":1827,"change":1828,"percent_change":1829,"volume":933,"transactions":9,"vwap":1827},"2025-10-10",51.439,50.348,-0.914,-1.78,{"date":1831,"open":1561,"high":1711,"low":1832,"close":1833,"change":858,"percent_change":1834,"volume":1528,"transactions":9,"vwap":1833},"2025-10-09",51.224,51.262,-0.37,{"date":1836,"open":1789,"high":1411,"low":1837,"close":1838,"change":693,"percent_change":1167,"volume":1400,"transactions":9,"vwap":1838},"2025-10-08",51.375,51.452,{"date":1840,"open":1711,"high":1841,"low":1842,"close":1843,"change":1782,"percent_change":356,"volume":951,"transactions":9,"vwap":1843},"2025-10-07",51.354,51.104,51.202,{"date":1845,"open":1464,"high":1846,"low":1566,"close":1847,"change":1551,"percent_change":378,"volume":1848,"transactions":9,"vwap":1847},"2025-10-06",51.459,51.416,13500,{"date":1850,"open":1130,"high":1851,"low":1852,"close":1852,"change":1853,"percent_change":268,"volume":800,"transactions":9,"vwap":1852},"2025-10-03",51.407,51.23,0.049,{"date":1855,"open":1568,"high":1566,"low":1568,"close":1856,"change":1857,"percent_change":1546,"volume":1858,"transactions":9,"vwap":1856},"2025-10-02",51.181,-0.049,15700,{"date":1860,"open":1861,"high":1852,"low":1861,"close":1852,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1852},"2025-10-01",50.859,0.166,0.33,11000,{"date":1866,"open":1803,"high":1867,"low":1868,"close":1867,"change":932,"percent_change":62,"volume":805,"transactions":9,"vwap":1867},"2025-09-30",51.063999,50.77,{"date":1870,"open":1247,"high":1871,"low":1872,"close":1871,"change":49,"percent_change":431,"volume":1542,"transactions":9,"vwap":1871},"2025-09-29",50.856,50.75,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":1879,"percent_change":835,"volume":1751,"transactions":9,"vwap":1878},"2025-09-26",50.82,50.87,50.723,50.816,0.191,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":1886,"percent_change":822,"volume":1887,"transactions":9,"vwap":1885},"2025-09-25",50.659,50.728,50.46,50.625,-0.197,25200,{"date":1889,"open":1136,"high":1890,"low":1891,"close":1892,"change":1893,"percent_change":116,"volume":1894,"transactions":9,"vwap":1892},"2025-09-24",50.998,50.764,50.822,-0.168,5500,{"date":1896,"open":1897,"high":1897,"low":1876,"close":1898,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1898},"2025-09-23",51.165,50.99,-0.271,-0.53,3800,{"date":1903,"open":1809,"high":1904,"low":1809,"close":1734,"change":1905,"percent_change":739,"volume":741,"transactions":9,"vwap":1734},"2025-09-22",51.289,0.246,{"date":1907,"open":1908,"high":1287,"low":1876,"close":1287,"change":1909,"percent_change":1501,"volume":1205,"transactions":9,"vwap":1287},"2025-09-19",50.894,0.303,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":1916,"percent_change":657,"volume":1917,"transactions":9,"vwap":1915},"2025-09-18",50.796,50.829,50.66,50.712,0.224,5100,{"date":1919,"open":1920,"high":1920,"low":1921,"close":1922,"change":1923,"percent_change":299,"volume":1249,"transactions":9,"vwap":1922},"2025-09-17",50.61,50.345,50.488,-0.152,{"date":1925,"open":1650,"high":1252,"low":1926,"close":1927,"change":906,"percent_change":1046,"volume":1205,"transactions":9,"vwap":1927},"2025-09-16",50.58,50.64,{"date":1929,"open":1920,"high":1930,"low":1277,"close":1931,"change":1932,"percent_change":448,"volume":1219,"transactions":9,"vwap":1931},"2025-09-15",50.63,50.611,0.162,{"date":1934,"open":1884,"high":1935,"low":1704,"close":1936,"change":1937,"percent_change":866,"volume":1356,"transactions":9,"vwap":1936},"2025-09-12",50.52,50.449,0.011,{"date":1939,"open":1940,"high":1884,"low":1940,"close":1941,"change":1217,"percent_change":319,"volume":1901,"transactions":9,"vwap":1941},"2025-09-11",50.275,50.438,{"date":1943,"open":1944,"high":1945,"low":1222,"close":1229,"change":649,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1229},"2025-09-10",50.14,50.216,0.4,4400,{"date":1949,"open":1164,"high":1164,"low":1950,"close":1951,"change":1952,"percent_change":34,"volume":1751,"transactions":9,"vwap":1951},"2025-09-09",49.734,49.87,0.095,{"date":1954,"open":1194,"high":1955,"low":1956,"close":1153,"change":1957,"percent_change":693,"volume":800,"transactions":9,"vwap":1153},"2025-09-08",49.83,49.68,0.125,{"date":1959,"open":1960,"high":1960,"low":1961,"close":1152,"change":1511,"percent_change":1962,"volume":913,"transactions":9,"vwap":1152},"2025-09-05",50.02,49.505,-0.36,{"date":1964,"open":1965,"high":1955,"low":1965,"close":1955,"change":1966,"percent_change":740,"volume":1041,"transactions":9,"vwap":1955},"2025-09-04",49.44,0.431,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1970,"change":1972,"percent_change":1018,"volume":1746,"transactions":9,"vwap":1970},"2025-09-03",49.35,49.399,49.191,0.126,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":1979,"percent_change":1980,"volume":1635,"transactions":9,"vwap":1978},"2025-09-02",49.2,49.28,48.92,49.273,-0.226,-0.46,{"date":1982,"open":1983,"high":1984,"low":1171,"close":1985,"change":1986,"percent_change":456,"volume":945,"transactions":9,"vwap":1985},"2025-08-29",49.48,49.543,49.499,-0.361,{"date":1988,"open":1165,"high":1989,"low":1144,"close":1216,"change":1990,"percent_change":1447,"volume":1991,"transactions":9,"vwap":1216},"2025-08-28",50.22,0.172,32000,{"date":1993,"open":1994,"high":1995,"low":1994,"close":1996,"change":1997,"percent_change":693,"volume":1041,"transactions":9,"vwap":1996},"2025-08-27",49.54,49.72,49.688,0.124,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2001,"change":2003,"percent_change":899,"volume":2004,"transactions":9,"vwap":2001},"2025-08-26",49.41,49.564,49.39,0.134,5400,{"date":2006,"open":1994,"high":1208,"low":1171,"close":1171,"change":1083,"percent_change":338,"volume":951,"transactions":9,"vwap":1171},"2025-08-25",{"date":2008,"open":1165,"high":1165,"low":2009,"close":2010,"change":2011,"percent_change":2012,"volume":1334,"transactions":9,"vwap":2010},"2025-08-22",49.556,49.571,0.561,1.14,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":2019,"percent_change":1980,"volume":1274,"transactions":9,"vwap":2018},"2025-08-21",48.905,49.060001,48.85,49.0099983,-0.225,{"date":2021,"open":1187,"high":2022,"low":2023,"close":2024,"change":1804,"percent_change":1390,"volume":811,"transactions":9,"vwap":2024},"2025-08-20",49.26,48.96,49.235,{"date":2026,"open":2027,"high":2027,"low":2028,"close":2029,"change":1011,"percent_change":1421,"volume":2004,"transactions":9,"vwap":2029},"2025-08-19",49.55,49.197,49.31,{"date":2031,"open":2032,"high":1208,"low":2032,"close":1208,"change":2033,"percent_change":431,"volume":920,"transactions":9,"vwap":1208},"2025-08-18",49.4,0.041,{"date":2035,"open":2036,"high":1159,"low":1146,"close":2037,"change":2038,"percent_change":299,"volume":1373,"transactions":9,"vwap":2037},"2025-08-15",49.59,49.559,-0.151,{"date":2040,"open":1146,"high":2041,"low":1146,"close":2041,"change":1611,"percent_change":101,"volume":1063,"transactions":9,"vwap":2041},"2025-08-14",49.71,{"date":2043,"open":1146,"high":2044,"low":2045,"close":2046,"change":2047,"percent_change":878,"volume":1076,"transactions":9,"vwap":2046},"2025-08-13",49.66,49.51,49.655,0.194,{"date":2049,"open":2050,"high":2051,"low":2050,"close":2051,"change":2052,"percent_change":2053,"volume":716,"transactions":9,"vwap":2051},"2025-08-12",49.318,49.461,0.381,0.78,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":185,"percent_change":338,"volume":811,"transactions":9,"vwap":2059},"2025-08-11",49.099998,49.102,49.049999,49.080002,{"date":2061,"open":2062,"high":2063,"low":2062,"close":2063,"change":2064,"percent_change":140,"volume":1534,"transactions":9,"vwap":2063},"2025-08-08",48.69,49.22,0.3,{"date":2066,"open":2067,"high":2067,"low":2068,"close":1977,"change":1603,"percent_change":784,"volume":2069,"transactions":9,"vwap":1977},"2025-08-07",49.07,48.67,9700,{"date":2071,"open":2072,"high":2073,"low":2072,"close":2074,"change":835,"percent_change":2053,"volume":2075,"transactions":9,"vwap":2074},"2025-08-06",48.58,48.99,48.93,23000,{"date":2077,"open":2078,"high":1177,"low":131,"close":2079,"change":196,"percent_change":1040,"volume":805,"transactions":9,"vwap":2079},"2025-08-05",48.63,48.55,{"date":2081,"open":2082,"high":2083,"low":2082,"close":2083,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2083},"2025-08-04",48.635,48.79,0.608,1.26,11700,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":2093,"percent_change":2094,"volume":1901,"transactions":9,"vwap":2092},"2025-08-01",48.269,48.34,48.09,48.182,-0.688,-1.41,{"date":2096,"open":2097,"high":2097,"low":2098,"close":2099,"change":1538,"percent_change":441,"volume":836,"transactions":9,"vwap":2099},"2025-07-31",49.38,48.75,48.87,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":2106,"percent_change":249,"volume":1148,"transactions":9,"vwap":2105},"2025-07-30",49.12,49.149,48.821,49,-0.029,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":2113,"percent_change":1511,"volume":2004,"transactions":9,"vwap":2112},"2025-07-29",49.16,49.215,48.98,49.028999,-0.088,{"date":2115,"open":2116,"high":2116,"low":2105,"close":2117,"change":2118,"percent_change":866,"volume":1334,"transactions":9,"vwap":2117},"2025-07-28",49.23,49.117,0.009,{"date":2120,"open":2121,"high":2122,"low":2121,"close":2123,"change":2124,"percent_change":2125,"volume":1361,"transactions":9,"vwap":2123},"2025-07-25",48.965,49.18,49.108,0.252,0.52,{"date":2127,"open":2073,"high":2128,"low":2129,"close":2129,"change":2130,"percent_change":1506,"volume":811,"transactions":9,"vwap":2129},"2025-07-24",49.029999,48.856,0.036,{"date":2132,"open":2133,"high":2134,"low":2133,"close":2135,"change":1932,"percent_change":1863,"volume":939,"transactions":9,"vwap":2135},"2025-07-23",48.57,48.827,48.82,{"date":2137,"open":2138,"high":2139,"low":2138,"close":2140,"change":2141,"percent_change":2142,"volume":1334,"transactions":9,"vwap":2140},"2025-07-22",48.46,48.669,48.658,0.083,0.17,{"date":2144,"open":2145,"high":2083,"low":2146,"close":2147,"change":2148,"percent_change":1592,"volume":2149,"transactions":9,"vwap":2147},"2025-07-21",48.696,48.56,48.575,0.105,41500,{"date":2151,"open":2146,"high":2146,"low":2152,"close":2153,"change":2154,"percent_change":858,"volume":913,"transactions":9,"vwap":2153},"2025-07-18",48.43,48.47,-0.091,{"date":2156,"open":2153,"high":2078,"low":2157,"close":2158,"change":1879,"percent_change":878,"volume":1219,"transactions":9,"vwap":2158},"2025-07-17",48.452,48.561,{"date":2160,"open":2161,"high":2162,"low":2161,"close":2162,"change":2163,"percent_change":1447,"volume":2164,"transactions":9,"vwap":2162},"2025-07-16",48.080002,48.37,0.169,12800,{"date":2166,"open":2138,"high":2133,"low":2167,"close":2167,"change":1124,"percent_change":2168,"volume":716,"transactions":9,"vwap":2167},"2025-07-15",48.201,-0.32,{"date":2170,"open":2171,"high":2172,"low":2171,"close":2173,"change":2174,"percent_change":649,"volume":1492,"transactions":9,"vwap":2173},"2025-07-14",48.21,48.398,48.356,0.096,{"date":2176,"open":2177,"high":2178,"low":2177,"close":2179,"change":1511,"percent_change":1834,"volume":2180,"transactions":9,"vwap":2179},"2025-07-11",48.2,48.308,48.26,2300,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":2187,"percent_change":152,"volume":990,"transactions":9,"vwap":2186},"2025-07-10",48.31,48.49,48.29,48.44,0.085,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":2194,"percent_change":943,"volume":805,"transactions":9,"vwap":2193},"2025-07-09",48.38,48.441,48.19,48.355,0.259,{"date":2196,"open":1179,"high":1179,"low":2197,"close":2198,"change":2199,"percent_change":338,"volume":741,"transactions":9,"vwap":2198},"2025-07-08",48.040001,48.096001,-0.134,{"date":2201,"open":2138,"high":2138,"low":2091,"close":2202,"change":2203,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2202},"2025-07-07",48.23,-0.365,-0.75,13400,{"date":2207,"open":2208,"high":2209,"low":2208,"close":2210,"change":2211,"percent_change":1218,"volume":1523,"transactions":9,"vwap":2210},"2025-07-03",48.16,48.65,48.595,0.355,{"date":2213,"open":2214,"high":1179,"low":2214,"close":1179,"change":2163,"percent_change":1447,"volume":2215,"transactions":9,"vwap":1179},"2025-07-02",48.029999,8900,{"date":2217,"open":2218,"high":2218,"low":2219,"close":2220,"change":2221,"percent_change":441,"volume":1148,"transactions":9,"vwap":2220},"2025-07-01",48.235,47.97,48.070999,-0.129,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2177,"change":1909,"percent_change":415,"volume":2227,"transactions":9,"vwap":2177},"2025-06-30",48.07,48.375,47.963,20100,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2233,"change":2234,"percent_change":1166,"volume":2235,"transactions":9,"vwap":2233},"2025-06-27",47.84,47.96,47.66,47.897,0.117,14800,{"date":2237,"open":2238,"high":2239,"low":2238,"close":2239,"change":2240,"percent_change":1302,"volume":805,"transactions":9,"vwap":2239},"2025-06-26",47.58,47.78,0.365,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":1615,"percent_change":18,"volume":2215,"transactions":9,"vwap":2246},"2025-06-25",47.45,47.52,47.36,47.415,{"date":2248,"open":2249,"high":2250,"low":2249,"close":2251,"change":2252,"percent_change":1465,"volume":2253,"transactions":9,"vwap":2251},"2025-06-24",47.2,47.46,47.39,0.339,11900,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2257,"change":2259,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2257},"2025-06-23",46.816,47.050999,46.66,0.403,0.86,16400,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2267,"change":2268,"percent_change":1511,"volume":1041,"transactions":9,"vwap":2267},"2025-06-20",46.785,46.872,46.58,46.648,-0.086,{"date":2270,"open":2271,"high":2271,"low":2272,"close":2273,"change":492,"percent_change":406,"volume":1076,"transactions":9,"vwap":2273},"2025-06-18",46.988,46.72,46.734,{"date":2275,"open":2276,"high":2276,"low":2277,"close":2278,"change":2279,"percent_change":1681,"volume":1799,"transactions":9,"vwap":2278},"2025-06-17",47.055,46.84,46.858,-0.257,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":2286,"percent_change":1282,"volume":1848,"transactions":9,"vwap":2285},"2025-06-16",47.216,47.268,47.07,47.115,0.268,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2292,"change":2293,"percent_change":456,"volume":2294,"transactions":9,"vwap":2292},"2025-06-13",46.93,47.14,46.81,46.847,-0.338,28700,{"date":2296,"open":2297,"high":2298,"low":2297,"close":2299,"change":890,"percent_change":218,"volume":851,"transactions":9,"vwap":2299},"2025-06-12",47.102,47.24,47.185,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2305,"change":2268,"percent_change":1511,"volume":2306,"transactions":9,"vwap":2305},"2025-06-11",47.080002,47.21,46.901,47.025002,348900,{"date":2308,"open":2309,"high":2310,"low":2289,"close":2310,"change":2311,"percent_change":657,"volume":1799,"transactions":9,"vwap":2310},"2025-06-10",46.94,47.111,0.206,{"date":2313,"open":2314,"high":2314,"low":2315,"close":2316,"change":2317,"percent_change":111,"volume":2318,"transactions":9,"vwap":2316},"2025-06-09",47.060001,46.825,46.905,-0.016,16200,{"date":2320,"open":2321,"high":2322,"low":2277,"close":2323,"change":2052,"percent_change":1399,"volume":778,"transactions":9,"vwap":2323},"2025-06-06",47.049999,47.11,46.921,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2328,"change":2329,"percent_change":1421,"volume":933,"transactions":9,"vwap":2328},"2025-06-05",46.804,46.927,46.54,-0.272,{"date":2331,"open":2277,"high":2332,"low":2333,"close":2333,"change":2334,"percent_change":890,"volume":2335,"transactions":9,"vwap":2333},"2025-06-04",46.939,46.812,0.077,10700,{"date":2337,"open":2338,"high":2339,"low":2338,"close":2340,"change":2341,"percent_change":1777,"volume":764,"transactions":9,"vwap":2340},"2025-06-03",46.36,46.83,46.735,0.214,{"date":2343,"open":2338,"high":2344,"low":2345,"close":2346,"change":2347,"percent_change":1166,"volume":1361,"transactions":9,"vwap":2346},"2025-06-02",46.53,46.228,46.521,0.112,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2353,"change":2354,"percent_change":2064,"volume":2355,"transactions":9,"vwap":2353},"2025-05-30",46.2,46.43,46.14,46.409,0.139,19200,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2361,"change":2362,"percent_change":1204,"volume":1805,"transactions":9,"vwap":2361},"2025-05-29",46.389,46.44,46.17,46.27,0.107,{"date":2364,"open":2365,"high":2365,"low":2366,"close":2366,"change":2367,"percent_change":522,"volume":2368,"transactions":9,"vwap":2366},"2025-05-28",46.451,46.163,-0.177,22500,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2374,"change":2375,"percent_change":2376,"volume":824,"transactions":9,"vwap":2374},"2025-05-27",46.337,46.4,46.33,46.34,0.69,1.51,{"date":2378,"open":2379,"high":2380,"low":2379,"close":2381,"change":2382,"percent_change":356,"volume":1607,"transactions":9,"vwap":2381},"2025-05-23",45.509,45.788,45.65,-0.192,{"date":2384,"open":2385,"high":2386,"low":2385,"close":2387,"change":956,"percent_change":746,"volume":1556,"transactions":9,"vwap":2387},"2025-05-22",45.22,46.13,45.842,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":329,"percent_change":2394,"volume":1257,"transactions":9,"vwap":2393},"2025-05-21",46.32,46.56,45.886,45.938,-1.12,{"date":2396,"open":2397,"high":2397,"low":2373,"close":2398,"change":2399,"percent_change":1289,"volume":1205,"transactions":9,"vwap":2398},"2025-05-20",46.495,46.458,-0.199,{"date":2401,"open":2402,"high":2403,"low":2359,"close":2404,"change":2405,"percent_change":1506,"volume":2406,"transactions":9,"vwap":2404},"2025-05-19",46.52,46.67,46.657,0.033,85800,{"date":2408,"open":2351,"high":2409,"low":2410,"close":2409,"change":2411,"percent_change":415,"volume":964,"transactions":9,"vwap":2409},"2025-05-16",46.624,46.31,0.294,{"date":2413,"open":2414,"high":2338,"low":2414,"close":2373,"change":2415,"percent_change":2416,"volume":805,"transactions":9,"vwap":2373},"2025-05-15",45.73,0.231,0.5,{"date":2418,"open":2419,"high":2386,"low":2420,"close":2421,"change":2422,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2421},"2025-05-14",46.055,46,46.098999,0.199,0.43,16000,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":1592,"percent_change":739,"volume":2431,"transactions":9,"vwap":2430},"2025-05-13",45.99,46.18,45.813,45.9,9900,{"date":2433,"open":2434,"high":2414,"low":2435,"close":2436,"change":2437,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2436},"2025-05-12",45.411,45.38,45.68,1.257,2.83,142400,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":2446,"percent_change":406,"volume":1356,"transactions":9,"vwap":2445},"2025-05-09",44.64,44.68,44.35,44.423,-0.117,{"date":2448,"open":2449,"high":2450,"low":2449,"close":2451,"change":2452,"percent_change":1777,"volume":729,"transactions":9,"vwap":2451},"2025-05-08",44.34,44.96,44.54,0.204,{"date":2454,"open":2455,"high":2456,"low":2455,"close":2457,"change":1972,"percent_change":1281,"volume":974,"transactions":9,"vwap":2457},"2025-05-07",44.14,44.48,44.336,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2463,"change":338,"percent_change":683,"volume":1183,"transactions":9,"vwap":2463},"2025-05-06",44.11,44.43,44.027,44.21,{"date":2465,"open":2466,"high":2467,"low":2466,"close":2468,"change":90,"percent_change":310,"volume":2469,"transactions":9,"vwap":2468},"2025-05-05",44.18,44.652,44.49,18100,{"date":2471,"open":2472,"high":2473,"low":2472,"close":2474,"change":540,"percent_change":2475,"volume":811,"transactions":9,"vwap":2474},"2025-05-02",44.6,44.84,44.69,1.15,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2466,"change":228,"percent_change":899,"volume":1361,"transactions":9,"vwap":2466},"2025-05-01",44.335,44.56,44.099998,{"date":2482,"open":2483,"high":2484,"low":2483,"close":2484,"change":2485,"percent_change":2125,"volume":1662,"transactions":9,"vwap":2484},"2025-04-30",43.25,44.060001,0.227,{"date":2487,"open":2488,"high":2489,"low":2488,"close":2490,"change":2491,"percent_change":62,"volume":2492,"transactions":9,"vwap":2490},"2025-04-29",43.395,43.89,43.833,0.178,87600,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2496,"change":1628,"percent_change":1863,"volume":2498,"transactions":9,"vwap":2496},"2025-04-28",43.64,43.655,43.115,3300,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2502,"change":1018,"percent_change":1501,"volume":716,"transactions":9,"vwap":2502},"2025-04-25",43.37,43.511,43.14,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2509,"change":2510,"percent_change":2511,"volume":1641,"transactions":9,"vwap":2509},"2025-04-24",42.81,43.3,42.785,43.251,0.649,1.52,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2517,"change":2518,"percent_change":2519,"volume":2164,"transactions":9,"vwap":2517},"2025-04-23",42.835,43.17,42.55,42.602,0.566,1.35,{"date":2521,"open":2522,"high":2523,"low":2522,"close":2524,"change":2525,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2524},"2025-04-22",41.79,42.12,42.035999,0.796,1.93,4100,{"date":175,"open":2529,"high":2529,"low":171,"close":2530,"change":822,"percent_change":2531,"volume":1063,"transactions":9,"vwap":2530},41.63,41.24,-0.94]