[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ADPV":3,"homepage-market-summary":26,"stock-historical-ADPV":168},{"ticker":4,"date":5,"profile":6,"quote":11},"ADPV","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Adaptiv Select ETF","NYSE Arca",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},43.45,43.16,43.51,43.01,43.2339,0.2161,0.5,27410.8208,0,49.71,22.208,14154.817076123596,77.2,979,{"status":27,"indices":28,"watchlist":70,"sectors":93,"benchmarks":148},"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":68,"pct_change":42,"is_up":35,"sparkline":69,"date":5},"VIX","CBOE VIX",16.39,0.05,"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",[71,78,86],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":35,"sparkline":77,"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":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":84,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":84,"sparkline":92,"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",[94,99,104,109,114,119,124,129,133,138,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":35},"Technology","XLK",1.05,197.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":35},"Financials","XLF",0.11,53.46,{"name":105,"etf":106,"change":107,"price":108,"is_up":84},"Healthcare","XLV",-1.32,166.2,{"name":110,"etf":111,"change":112,"price":113,"is_up":84},"Consumer Cycl","XLY",-0.03,108.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":84},"Consumer Staples","XLP",-0.33,80.33,{"name":120,"etf":121,"change":122,"price":123,"is_up":35},"Energy","XLE",1.95,62.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":35},"Industrials","XLI",0.99,168.64,{"name":130,"etf":131,"change":117,"price":132,"is_up":84},"Materials","XLB",48.54,{"name":134,"etf":135,"change":136,"price":137,"is_up":84},"Real Estate","XLRE",-0.56,40.68,{"name":139,"etf":140,"change":141,"price":142,"is_up":35},"Utilities","XLU",0.61,39.68,{"name":144,"etf":145,"change":146,"price":147,"is_up":84},"Comm Services","XLC",-0.93,109.94,[149,154,158,163],{"ticker":150,"name":151,"price":152,"change":153,"is_up":35},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":155,"name":156,"price":157,"change":42,"is_up":35},"QQQ","Invesco QQQ Trust",742.03,{"ticker":159,"name":160,"price":161,"change":162,"is_up":35},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":164,"name":165,"price":166,"change":167,"is_up":35},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":169,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":178},365,1,1000,{"period_high":21,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":12,"start_date":177,"end_date":5},33.56,14649,5346865.917525,26.2,"2025-04-21",[179,182,192,202,212,222,229,239,249,258,268,279,289,298,307,317,325,334,344,354,361,370,379,386,395,405,414,424,434,444,454,462,472,482,492,501,512,518,527,535,544,551,559,568,576,584,592,600,609,619,628,637,646,655,663,672,682,692,699,706,714,722,728,733,740,749,757,763,770,776,784,792,800,808,815,823,829,838,844,852,860,867,874,881,888,896,903,911,919,928,936,942,947,954,960,964,971,976,983,985,990,997,1004,1013,1020,1025,1031,1037,1042,1051,1059,1067,1073,1079,1084,1089,1098,1105,1111,1117,1123,1128,1132,1137,1141,1148,1152,1158,1164,1172,1178,1185,1191,1197,1201,1207,1215,1221,1229,1237,1243,1250,1259,1266,1274,1282,1286,1293,1300,1308,1315,1322,1329,1336,1342,1347,1351,1355,1360,1367,1373,1378,1383,1388,1395,1400,1406,1412,1417,1423,1430,1436,1440,1443,1450,1453,1458,1462,1468,1472,1478,1483,1489,1495,1500,1505,1511,1518,1524,1529,1537,1545,1551,1557,1564,1567,1573,1580,1586,1593,1598,1605,1610,1616,1621,1624,1630,1636,1640,1647,1651,1657,1663,1671,1676,1682,1690,1694,1699,1705,1712,1720,1727,1734,1742,1748,1754,1758,1764,1771,1778,1784,1790,1794,1798,1804,1810,1817,1822,1828,1834,1839,1845,1850,1857,1864,1869,1873,1878,1885,1891,1893,1899,1903,1908,1912,1916,1924,1931,1938,1944,1950,1957,1964,1969,1974,1979,1987,1993,1999,2006,2011,2018,2024,2030,2037,2045,2049,2056,2063,2069,2075,2082,2089,2094,2099,2105,2109,2115,2121,2128,2136,2143,2147,2154,2158,2167,2176,2180,2186,2192,2197,2203,2208,2215,2221,2228,2236,2244,2252,2260,2267,2274,2281,2288,2293,2301,2307,2314,2320,2324,2331,2337,2344,2349,2355,2362,2370,2375,2382,2389,2395,2401,2409,2414,2420,2427,2434,2439,2444,2452,2456,2461,2467,2473,2478,2482,2486,2491,2495,2500,2504,2508,2512,2515,2519,2527,2531,2536,2538,2543,2546,2549,2551,2554],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":180,"vwap":181},84,43.242,{"date":183,"open":184,"high":185,"low":186,"close":16,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-09-30",43.49,43.57,43.2,0.0652,0.15,33955.5289,118,43.3511,{"date":193,"open":194,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-29",43.3,42.89,43.1687,-0.2713,-0.62,11082.3934,60,42.996,{"date":203,"open":204,"high":205,"low":204,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-28",43.29,43.54,43.44,-0.1,-0.23,8088.141743,161,43.4427,{"date":213,"open":214,"high":215,"low":216,"close":205,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-25",43.6,43.67,43.53,-0.06,-0.14,8026.361,69,43.5951,{"date":223,"open":224,"high":225,"low":206,"close":214,"change":188,"percent_change":226,"volume":227,"transactions":220,"vwap":228},"2026-09-24",43.52,43.65,0.35,8778.426,43.5651,{"date":230,"open":231,"high":232,"low":233,"close":12,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-23",43.68,43.77,43.43,-0.3864,-0.88,14969.361,43,43.5732,{"date":240,"open":241,"high":242,"low":243,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-22",44.14,44.15,43.8364,-0.4456,-1.01,7990.961048,65,44.0442,{"date":250,"open":251,"high":252,"low":253,"close":252,"change":254,"percent_change":255,"volume":256,"transactions":200,"vwap":257},"2026-09-21",44.13,44.282,44.0169,0.1451,0.33,2141.7329,44.1928,{"date":259,"open":260,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-18",44.46,44.08,44.1369,-0.4612,-1.03,29053.1769,95,44.1881,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-17",44.61,44.65,44.54,44.5981,0.6854,1.56,4366.347,73,44.6193,{"date":280,"open":281,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-16",44.425,43.5548,43.9127,-0.6172,-1.39,2453.636,47,44.164,{"date":290,"open":291,"high":291,"low":292,"close":293,"change":294,"percent_change":49,"volume":295,"transactions":296,"vwap":297},"2026-09-15",44.6201,44.525,44.5299,0.0165,1757.4235,61,44.5517,{"date":299,"open":300,"high":300,"low":301,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-14",44.89,44.5134,-0.7166,-1.58,1916.149863,54,44.7324,{"date":308,"open":309,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-11",45.42,45.11,45.23,0.46,1.03,3112.882865,83,45.2212,{"date":318,"open":319,"high":319,"low":320,"close":320,"change":321,"percent_change":303,"volume":322,"transactions":323,"vwap":324},"2026-09-10",45.19,44.77,-0.72,5000.0039,70,44.9207,{"date":326,"open":327,"high":327,"low":328,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-09",45.82,45.49,-0.2698,-0.59,2666.8351,53,45.5947,{"date":335,"open":336,"high":337,"low":336,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-08",45.67,45.9,45.7598,0.5676,1.26,3665.3101,75,45.8522,{"date":345,"open":346,"high":347,"low":346,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-04",45,45.2339,45.1922,-0.0478,-0.11,6808.624,77,45.1543,{"date":355,"open":320,"high":356,"low":320,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":277,"vwap":360},"2026-09-03",45.24,0.2551,0.57,3712.0781,44.9601,{"date":362,"open":363,"high":364,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-02",44.44,44.9849,0.7349,1.66,4101.8526,72,44.7005,{"date":371,"open":372,"high":373,"low":374,"close":374,"change":375,"percent_change":136,"volume":376,"transactions":377,"vwap":378},"2026-09-01",44.5,44.5129,44.25,-0.25,6691.1946,91,44.3429,{"date":380,"open":381,"high":372,"low":381,"close":372,"change":217,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-08-31",44.32,-0.13,4432.9356,74,44.3649,{"date":387,"open":388,"high":388,"low":389,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-28",44.8484,44.56,-0.7744,-1.71,4675.3294,68,44.6845,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":180,"vwap":404},"2026-08-27",45.27,45.4,45.12,45.3344,0.035,0.08,4854.0154,45.3053,{"date":406,"open":346,"high":407,"low":346,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-26",45.32,45.2994,0.2494,0.55,26050.8635,119,45.2826,{"date":415,"open":416,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-25",45.13,44.775,45.05,0.2313,0.52,23006.9405,211,45.0058,{"date":425,"open":426,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-24",45.29,44.675,44.8187,-0.3328,-0.74,8319.891,92,44.841,{"date":435,"open":436,"high":437,"low":436,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-21",44.87,45.16,45.1515,0.3015,0.67,14984.519,67,45.0818,{"date":445,"open":446,"high":447,"low":448,"close":446,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-20",44.85,44.95,44.84,-0.21,-0.47,7064.06907,93,44.8569,{"date":455,"open":356,"high":426,"low":456,"close":457,"change":458,"percent_change":83,"volume":459,"transactions":460,"vwap":461},"2026-08-19",45.04,45.06,-0.37,4542.1513,82,45.2008,{"date":463,"open":464,"high":465,"low":309,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-18",45.44,45.4441,45.43,-0.85,-1.84,1920.5013,64,45.4413,{"date":473,"open":474,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-17",46.79,46.195,46.28,0.17,0.37,5107.413134,94,46.2527,{"date":483,"open":484,"high":485,"low":484,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-14",45.98,46.2901,46.11,0.09,0.2,11417.926514,87,46.119,{"date":493,"open":494,"high":495,"low":494,"close":496,"change":102,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-13",45.96,46.32,46.02,0.24,18326.230091,184,46.0781,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-12",45.66,46.01,45.6523,45.91,0.79,1.75,5197.928812,88,45.8333,{"date":513,"open":514,"high":514,"low":399,"close":399,"change":49,"percent_change":487,"volume":515,"transactions":516,"vwap":517},"2026-08-11",45.25,21406.0646,139,45.1727,{"date":519,"open":520,"high":520,"low":521,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-10",45.53,45.08,-0.1081,-0.24,8492.274318,108,45.2815,{"date":528,"open":346,"high":529,"low":346,"close":530,"change":531,"percent_change":102,"volume":532,"transactions":533,"vwap":534},"2026-08-07",45.33,45.1881,0.0481,9084.2475,80,45.2642,{"date":536,"open":537,"high":503,"low":538,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-06",45.5301,45.14,-0.35,-0.77,4984.1635,76,45.3606,{"date":545,"open":546,"high":546,"low":328,"close":328,"change":547,"percent_change":548,"volume":549,"transactions":432,"vwap":550},"2026-08-05",46.03,-0.4323,-0.94,9754.2677,45.74,{"date":552,"open":407,"high":553,"low":407,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":516,"vwap":558},"2026-08-04",46.1399,45.9223,0.9223,2.05,8700.4617,45.7827,{"date":560,"open":561,"high":562,"low":561,"close":346,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-03",44.48,45.03,0.27,0.6,6265.4485,101,44.8162,{"date":569,"open":570,"high":570,"low":571,"close":572,"change":49,"percent_change":487,"volume":573,"transactions":574,"vwap":575},"2026-07-31",45.07,44.7,44.73,11902.4192,178,44.8635,{"date":577,"open":381,"high":578,"low":381,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-07-30",44.69,1.0042,2.3,16176.7822,98,44.5695,{"date":585,"open":586,"high":586,"low":587,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":480,"vwap":591},"2026-07-29",44.53,43.6858,-0.9121,-2.05,6380.153519,44.1267,{"date":593,"open":594,"high":595,"low":596,"close":595,"change":588,"percent_change":597,"volume":598,"transactions":384,"vwap":599},"2026-07-28",44.465,44.5979,44,-2,3393.581716,44.2828,{"date":601,"open":602,"high":602,"low":311,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-27",45.61,45.51,-0.29,-0.63,6149.2241,99,45.4977,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":490,"vwap":618},"2026-07-24",46.5,46.53,45.73,45.8,-0.4718,-1.02,17500.174,46.1413,{"date":620,"open":621,"high":474,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":460,"vwap":627},"2026-07-23",46.7884,46.27,46.2718,-0.443,-0.95,6180.233,46.6139,{"date":629,"open":287,"high":630,"low":631,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-22",47.42,46.7148,0.2186,0.47,5739.493,81,46.9732,{"date":638,"open":639,"high":640,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-21",45.6,46.4962,1.4088,3.12,7820.166622,97,46.0684,{"date":647,"open":648,"high":649,"low":650,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":533,"vwap":654},"2026-07-20",45.465,45.52,45.0874,-0.1826,-0.4,9010.008,45.3263,{"date":656,"open":657,"high":398,"low":657,"close":397,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-17",44.5794,0.44,0.98,20466.455,221,45.151,{"date":664,"open":466,"high":466,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-16",44.76,44.83,-0.6023,-1.33,22559.88312,129,45.022,{"date":673,"open":674,"high":675,"low":437,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-15",45.975,46.34,45.4323,-0.6595,-1.43,11690.249518,106,45.4315,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":510,"vwap":691},"2026-07-14",46.16,46.29,45.8787,46.0918,0.3156,0.69,5205.419218,46.0518,{"date":693,"open":694,"high":694,"low":695,"close":695,"change":696,"percent_change":467,"volume":697,"transactions":342,"vwap":698},"2026-07-13",46.025,45.7762,-0.3938,978.791554,45.8725,{"date":700,"open":701,"high":701,"low":702,"close":703,"change":704,"percent_change":90,"volume":705,"transactions":9,"vwap":703},"2026-07-10",46.31,46.091,46.17,-0.324,6000,{"date":707,"open":708,"high":709,"low":708,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2026-07-09",46.46,46.77,46.494,0.568,1.24,11600,{"date":715,"open":716,"high":717,"low":718,"close":717,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":717},"2026-07-08",45.83,45.926,45.325,0.339,0.74,6500,{"date":723,"open":724,"high":724,"low":426,"close":725,"change":726,"percent_change":264,"volume":727,"transactions":9,"vwap":725},"2026-07-07",45.77,45.587,-0.473,3400,{"date":729,"open":730,"high":612,"low":731,"close":731,"change":188,"percent_change":255,"volume":732,"transactions":9,"vwap":731},"2026-07-06",46.19,46.060001,9300,{"date":734,"open":735,"high":735,"low":736,"close":506,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":506},"2026-07-02",47.125,45.69,-1.136,-2.41,11700,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-01",47.46,47.584,46.93,47.046001,-1.27,-2.63,20200,{"date":750,"open":751,"high":752,"low":751,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-06-30",47.96,48.365,48.316,0.656,1.38,47300,{"date":758,"open":759,"high":759,"low":760,"close":761,"change":487,"percent_change":34,"volume":762,"transactions":9,"vwap":761},"2026-06-29",48.22,47.18,47.66,27200,{"date":764,"open":761,"high":765,"low":766,"close":767,"change":235,"percent_change":768,"volume":769,"transactions":9,"vwap":767},"2026-06-26",47.92,47.31,47.57,-1.82,7500,{"date":771,"open":765,"high":772,"low":765,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-06-25",48.45,1.306,2.77,15800,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":548,"volume":783,"transactions":9,"vwap":781},"2026-06-24",47.25,47.4,46.81,47.144,-0.446,6400,{"date":785,"open":786,"high":787,"low":786,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-06-23",47.405,47.87,47.59,-1.15,-2.36,13900,{"date":793,"open":794,"high":795,"low":794,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-06-22",48.47,48.77,48.74,0.89,1.86,11400,{"date":801,"open":802,"high":803,"low":804,"close":803,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":803},"2026-06-18",47.765,47.85,47.61,0.56,1.18,14300,{"date":809,"open":810,"high":811,"low":812,"close":812,"change":813,"percent_change":814,"volume":807,"transactions":9,"vwap":812},"2026-06-17",48.02,48.18,47.29,-0.34,-0.71,{"date":816,"open":817,"high":818,"low":819,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-16",48.4,48.597,47.63,-0.86,-1.77,10600,{"date":824,"open":825,"high":21,"low":826,"close":826,"change":827,"percent_change":828,"volume":732,"transactions":9,"vwap":826},"2026-06-15",49.21,48.49,-0.31,-0.64,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-12",48.48,48.805,48.36,48.8,1.197,2.51,5700,{"date":839,"open":287,"high":840,"low":841,"close":840,"change":842,"percent_change":843,"volume":727,"transactions":9,"vwap":840},"2026-06-11",47.603,46.75,1.416,3.07,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":467,"volume":851,"transactions":9,"vwap":849},"2026-06-10",46.37,47.099998,46.165,46.187,-0.398,3000,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":153,"volume":859,"transactions":9,"vwap":857},"2026-06-09",46.82,47.14,45.58,46.585,0.085,2700,{"date":861,"open":862,"high":863,"low":701,"close":611,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":611},"2026-06-08",46.33,46.64,0.896,1.96,5600,{"date":868,"open":869,"high":869,"low":328,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-05",47.02,45.604,-1.953,-4.11,9400,{"date":875,"open":876,"high":877,"low":876,"close":878,"change":879,"percent_change":880,"volume":851,"transactions":9,"vwap":878},"2026-06-04",47.22,47.71,47.557,0.121,0.26,{"date":882,"open":883,"high":761,"low":884,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-03",47.5,47.436,0.027,0.06,1900,{"date":889,"open":890,"high":891,"low":890,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-02",47.38,47.7,47.409,0.709,1.52,5500,{"date":897,"open":898,"high":854,"low":899,"close":900,"change":901,"percent_change":68,"volume":902,"transactions":9,"vwap":900},"2026-06-01",46.61,46.52,46.7,0.024,12400,{"date":904,"open":905,"high":906,"low":612,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-05-29",46.63,46.869,46.676,0.316,0.68,12200,{"date":912,"open":913,"high":899,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-05-28",46.2,45.99,46.36,0.147,0.32,17900,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-05-27",46.135,46.39,46,46.213,-0.529,-1.13,25800,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":910,"transactions":9,"vwap":933},"2026-05-26",46.48,46.9,46.4,46.742,0.674,1.46,{"date":937,"open":736,"high":938,"low":736,"close":939,"change":940,"percent_change":170,"volume":941,"transactions":9,"vwap":939},"2026-05-22",46.21,46.068001,0.458,22400,{"date":943,"open":520,"high":944,"low":945,"close":602,"change":487,"percent_change":488,"volume":946,"transactions":9,"vwap":602},"2026-05-21",45.679,45.36,8100,{"date":948,"open":949,"high":550,"low":950,"close":649,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":649},"2026-05-20",45.56,45.45,0.78,1.74,7700,{"date":955,"open":272,"high":956,"low":957,"close":958,"change":112,"percent_change":959,"volume":705,"transactions":9,"vwap":958},"2026-05-19",44.98,44.00099945,44.74,-0.07,{"date":961,"open":448,"high":448,"low":594,"close":320,"change":962,"percent_change":963,"volume":732,"transactions":9,"vwap":320},"2026-05-18",0.132,0.3,{"date":965,"open":320,"high":300,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-05-15",44.589,44.638,-0.762,-1.68,4400,{"date":972,"open":336,"high":736,"low":398,"close":398,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":398},"2026-05-14",-0.45,-0.98,3600,{"date":977,"open":978,"high":979,"low":978,"close":980,"change":981,"percent_change":49,"volume":982,"transactions":9,"vwap":980},"2026-05-13",45.54,45.86,45.85,0.02,13800,{"date":984,"open":980,"high":979,"low":416,"close":716,"change":117,"percent_change":814,"volume":822,"transactions":9,"vwap":716},"2026-05-12",{"date":986,"open":922,"high":987,"low":988,"close":684,"change":487,"percent_change":488,"volume":989,"transactions":9,"vwap":684},"2026-05-11",46.42,46.095001,7800,{"date":991,"open":992,"high":993,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-05-08",45.41,46.07,1.142,2.54,15300,{"date":998,"open":426,"high":426,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-05-07",44.86,44.928,-1.172,-2.54,9200,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-06",45.89,46.13,45.382,46.099998,0.425,0.93,23700,{"date":1014,"open":1015,"high":327,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-05",44.99,45.675,1.195,2.69,8600,{"date":1021,"open":260,"high":346,"low":1022,"close":561,"change":1023,"percent_change":217,"volume":1024,"transactions":9,"vwap":561},"2026-05-04",44.33,-0.026,18500,{"date":1026,"open":1027,"high":1028,"low":1027,"close":1028,"change":1029,"percent_change":689,"volume":1030,"transactions":9,"vwap":1028},"2026-05-01",44.02,44.506,0.306,2100,{"date":1032,"open":1033,"high":1034,"low":1033,"close":1034,"change":420,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1034},"2026-04-30",43.75,44.2,1.19,11900,{"date":1038,"open":1039,"high":231,"low":1039,"close":231,"change":1040,"percent_change":935,"volume":1041,"transactions":9,"vwap":231},"2026-04-29",43.34,0.63,5000,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-04-28",43.32,43.46,42.92,43.049999,-0.525,-1.2,3700,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":953,"transactions":9,"vwap":1056},"2026-04-27",43.85,43.857,43.55,43.575,0.156,0.36,{"date":1060,"open":1061,"high":1062,"low":1061,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-04-24",43.19,43.42,43.419,0.679,1.59,4500,{"date":1068,"open":1069,"high":237,"low":1070,"close":1071,"change":20,"percent_change":20,"volume":1072,"transactions":9,"vwap":1071},"2026-04-23",42.75,42.5,42.74,10400,{"date":1074,"open":237,"high":237,"low":1075,"close":1071,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1071},"2026-04-22",42.64,0.23,0.54,7200,{"date":1080,"open":1081,"high":1081,"low":1082,"close":1082,"change":49,"percent_change":487,"volume":1083,"transactions":9,"vwap":1082},"2026-04-21",42.88,42.51,6700,{"date":1085,"open":1086,"high":1075,"low":1086,"close":1087,"change":402,"percent_change":34,"volume":1088,"transactions":9,"vwap":1087},"2026-04-20",42.26,42.47,101800,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-04-17",41.89,42.44,41.808,42.39,0.25,0.59,6100,{"date":1099,"open":1100,"high":1101,"low":1100,"close":1102,"change":312,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1102},"2026-04-16",41.65,42.16,42.14,1.1,7600,{"date":1106,"open":1107,"high":1107,"low":1108,"close":1109,"change":449,"percent_change":1110,"volume":866,"transactions":9,"vwap":1109},"2026-04-15",41.83,41.53,41.68,-0.5,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1091,"change":539,"percent_change":1116,"volume":1097,"transactions":9,"vwap":1091},"2026-04-14",42.035,42.049999,41.84,-0.83,{"date":1118,"open":1101,"high":1119,"low":1101,"close":1120,"change":1121,"percent_change":981,"volume":1122,"transactions":9,"vwap":1120},"2026-04-13",42.25,42.24,0.01,12100,{"date":1124,"open":1120,"high":1120,"low":1125,"close":1126,"change":20,"percent_change":20,"volume":1127,"transactions":9,"vwap":1126},"2026-04-10",42.19,42.23,11500,{"date":1129,"open":1130,"high":1126,"low":1125,"close":1126,"change":20,"percent_change":20,"volume":1131,"transactions":9,"vwap":1126},"2026-04-09",42.215,9100,{"date":1133,"open":1120,"high":1134,"low":1125,"close":1126,"change":1135,"percent_change":49,"volume":1136,"transactions":9,"vwap":1126},"2026-04-08",42.42,0.015,18100,{"date":1138,"open":1139,"high":1126,"low":1125,"close":1130,"change":1140,"percent_change":1121,"volume":769,"transactions":9,"vwap":1130},"2026-04-07",42.214,0.005,{"date":1142,"open":1143,"high":1144,"low":1143,"close":1145,"change":162,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1145},"2026-04-06",42.18,42.27,42.21,0.07,17400,{"date":1149,"open":1101,"high":1145,"low":1101,"close":1143,"change":1150,"percent_change":1002,"volume":1151,"transactions":9,"vwap":1143},"2026-04-02",-1.1,67700,{"date":1153,"open":1154,"high":1155,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":756,"transactions":9,"vwap":1155},"2026-04-01",42.68,43.28,1.112,2.64,{"date":1159,"open":1160,"high":1125,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":970,"transactions":9,"vwap":1161},"2026-03-31",41.79,42.168,1.388,3.4,{"date":1165,"open":1166,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-03-30",42.35,40.64,40.78,-1.05,-2.51,15700,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1107,"change":375,"percent_change":330,"volume":1177,"transactions":9,"vwap":1107},"2026-03-27",41.99,42.32,41.73,20900,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1182,"change":1183,"percent_change":1184,"volume":1072,"transactions":9,"vwap":1182},"2026-03-26",42.53,42.85,42.080002,-1.068,-2.48,{"date":1186,"open":194,"high":194,"low":1187,"close":1188,"change":940,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1188},"2026-03-25",42.965,43.148,1.07,4800,{"date":1192,"open":1193,"high":1194,"low":1193,"close":1195,"change":1196,"percent_change":894,"volume":1041,"transactions":9,"vwap":1195},"2026-03-24",41.69,42.825,42.69,0.64,{"date":1198,"open":1199,"high":1070,"low":1199,"close":1114,"change":76,"percent_change":1200,"volume":1177,"transactions":9,"vwap":1114},"2026-03-23",41.47,2.66,{"date":1202,"open":1203,"high":1203,"low":1168,"close":1204,"change":1205,"percent_change":1206,"volume":1019,"transactions":9,"vwap":1204},"2026-03-20",42.040001,40.96,-1.44,-3.4,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1210,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1210},"2026-03-19",41.11,42.4,41.07,0.51,1.22,3500,{"date":1216,"open":1217,"high":1218,"low":1091,"close":1091,"change":1219,"percent_change":926,"volume":1220,"transactions":9,"vwap":1091},"2026-03-18",42.029999,42.38,-0.48,4600,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1224,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1224},"2026-03-17",41.718,42.37,41.71,1.094,2.65,17600,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1065,"volume":1236,"transactions":9,"vwap":1234},"2026-03-16",41.25,41.56,41.23,41.276,0.646,8200,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1241,"change":449,"percent_change":1242,"volume":1003,"transactions":9,"vwap":1241},"2026-03-13",41.3,41.33,40.63,-0.51,{"date":1244,"open":1245,"high":1245,"low":1246,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-03-12",41.44,40.84,-1.025,-2.45,33700,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-03-11",41.66,42.060001,41.62,41.865,-0.071,-0.17,6900,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1263,"change":1264,"percent_change":963,"volume":1265,"transactions":9,"vwap":1263},"2026-03-10",42,42.81,41.936,0.126,26700,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1269,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1269},"2026-03-09",40.42,41.81,40.23,0.594,1.44,16200,{"date":1275,"open":1276,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-03-06",41.67,41.18,41.216,-1.174,-2.77,18000,{"date":1283,"open":1195,"high":1071,"low":1284,"close":1094,"change":540,"percent_change":1285,"volume":1050,"transactions":9,"vwap":1094},"2026-03-05",42.101,-1.78,{"date":1287,"open":194,"high":1288,"low":1289,"close":13,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":13},"2026-03-04",43.428,43.11,0.206,0.48,17700,{"date":1294,"open":1047,"high":1295,"low":1094,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-03-03",43.13,42.954,-1.549,-3.48,4100,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":678,"volume":1307,"transactions":9,"vwap":1305},"2026-03-02",44.17,44.51,44.07,44.503,-0.647,4000,{"date":1309,"open":1310,"high":1311,"low":346,"close":1312,"change":1313,"percent_change":1314,"volume":910,"transactions":9,"vwap":1312},"2026-02-27",45.080002,45.3,45.15,-0.76,-1.66,{"date":1316,"open":1317,"high":506,"low":1318,"close":506,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":506},"2026-02-26",45.63,45.0099983,0.346,0.76,2600,{"date":1323,"open":1324,"high":979,"low":978,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-02-25",45.71,45.564,0.194,0.43,18300,{"date":1330,"open":1331,"high":1332,"low":1331,"close":1333,"change":1334,"percent_change":712,"volume":1335,"transactions":9,"vwap":1333},"2026-02-24",44.78,45.475,45.37,0.554,11100,{"date":1337,"open":514,"high":514,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":866,"transactions":9,"vwap":1339},"2026-02-23",44.47,44.816,-0.584,-1.29,{"date":1343,"open":1344,"high":398,"low":1345,"close":398,"change":963,"percent_change":440,"volume":1346,"transactions":9,"vwap":398},"2026-02-20",45.049999,44.925,10100,{"date":1348,"open":1349,"high":1350,"low":1349,"close":1350,"change":112,"percent_change":959,"volume":1220,"transactions":9,"vwap":1350},"2026-02-19",44.75,45.099998,{"date":1352,"open":1353,"high":1354,"low":346,"close":416,"change":658,"percent_change":659,"volume":859,"transactions":9,"vwap":416},"2026-02-18",45.02,45.538,{"date":1356,"open":1357,"high":1331,"low":1358,"close":578,"change":162,"percent_change":1146,"volume":1359,"transactions":9,"vwap":578},"2026-02-17",44.49,44.39,13700,{"date":1361,"open":1362,"high":1350,"low":596,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-02-13",44.36,44.66,0.13,0.29,28200,{"date":1368,"open":337,"high":337,"low":1369,"close":586,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":586},"2026-02-12",44.41,-1.11,-2.43,7900,{"date":1374,"open":1375,"high":1375,"low":311,"close":1376,"change":1076,"percent_change":1212,"volume":1377,"transactions":9,"vwap":1376},"2026-02-11",45.76,45.64,3900,{"date":1379,"open":1311,"high":856,"low":356,"close":992,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":992},"2026-02-10",-0.19,-0.42,13400,{"date":1384,"open":1385,"high":1324,"low":1386,"close":639,"change":477,"percent_change":478,"volume":1387,"transactions":9,"vwap":639},"2026-02-09",45.225,45.17,14700,{"date":1389,"open":1390,"high":466,"low":1391,"close":466,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":466},"2026-02-06",44.8,44.63,1.89,4.34,10500,{"date":1396,"open":1053,"high":1397,"low":1062,"close":205,"change":1398,"percent_change":1399,"volume":902,"transactions":9,"vwap":205},"2026-02-05",44.302,-0.96,-2.16,{"date":1401,"open":1402,"high":416,"low":1403,"close":372,"change":1404,"percent_change":467,"volume":1405,"transactions":9,"vwap":372},"2026-02-04",45.055,43.709,-0.38,23300,{"date":1407,"open":1408,"high":397,"low":1409,"close":1410,"change":689,"percent_change":275,"volume":1411,"transactions":9,"vwap":1410},"2026-02-03",45.044998,44.325,44.88,18200,{"date":1413,"open":1414,"high":363,"low":1415,"close":1416,"change":420,"percent_change":1035,"volume":1066,"transactions":9,"vwap":1416},"2026-02-02",43.81,43.8,44.19,{"date":1418,"open":666,"high":1419,"low":1045,"close":215,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":215},"2026-01-30",44.9,-1.92,-4.21,6300,{"date":1424,"open":1425,"high":494,"low":1426,"close":1427,"change":207,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1427},"2026-01-29",45.94,44.782,45.59,-0.22,6800,{"date":1431,"open":1432,"high":1433,"low":1434,"close":736,"change":563,"percent_change":1096,"volume":1435,"transactions":9,"vwap":736},"2026-01-28",45.79,45.865,45.65,23200,{"date":1437,"open":1438,"high":309,"low":1353,"close":309,"change":880,"percent_change":1439,"volume":1104,"transactions":9,"vwap":309},"2026-01-27",45.38,0.58,{"date":1441,"open":466,"high":649,"low":437,"close":437,"change":1442,"percent_change":208,"volume":1292,"transactions":9,"vwap":437},"2026-01-26",-0.105,{"date":1444,"open":1445,"high":1445,"low":319,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-01-23",45.72,45.265,-0.835,-1.81,5200,{"date":1451,"open":1009,"high":701,"low":1452,"close":1009,"change":102,"percent_change":497,"volume":1281,"transactions":9,"vwap":1009},"2026-01-22",45.939,{"date":1454,"open":980,"high":1455,"low":398,"close":914,"change":1456,"percent_change":1457,"volume":1382,"transactions":9,"vwap":914},"2026-01-21",46.011002,0.94,2.09,{"date":1459,"open":448,"high":1460,"low":260,"close":1344,"change":604,"percent_change":828,"volume":1461,"transactions":9,"vwap":1344},"2026-01-20",45.5,73700,{"date":1463,"open":1460,"high":949,"low":356,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-01-16",45.34,-0.26,-0.57,15500,{"date":1469,"open":1324,"high":1470,"low":639,"close":639,"change":917,"percent_change":1471,"volume":713,"transactions":9,"vwap":639},"2026-01-15",45.88,0.71,{"date":1473,"open":1474,"high":992,"low":1475,"close":1476,"change":1404,"percent_change":1116,"volume":1477,"transactions":9,"vwap":1476},"2026-01-14",45.238,45.09,45.28,8900,{"date":1479,"open":1480,"high":336,"low":1311,"close":503,"change":1481,"percent_change":1291,"volume":1482,"transactions":9,"vwap":503},"2026-01-13",45.46,0.22,35800,{"date":1484,"open":399,"high":464,"low":1485,"close":464,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":464},"2026-01-12",45.088001,0.155,0.34,15400,{"date":1490,"open":1310,"high":992,"low":1353,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2026-01-09",45.285,0.475,1.06,8500,{"date":1496,"open":1497,"high":300,"low":372,"close":1498,"change":1121,"percent_change":981,"volume":1499,"transactions":9,"vwap":1498},"2026-01-08",44.62,44.81,8400,{"date":1501,"open":1502,"high":1353,"low":578,"close":1390,"change":1503,"percent_change":616,"volume":1504,"transactions":9,"vwap":1390},"2026-01-07",44.842,-0.46,7400,{"date":1506,"open":1349,"high":1491,"low":1349,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2026-01-06",45.26,0.66,1.48,19500,{"date":1512,"open":1513,"high":1363,"low":1513,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2026-01-05",44.21,44.6,0.87,1.99,18600,{"date":1519,"open":1520,"high":1521,"low":1289,"close":1521,"change":797,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1521},"2026-01-02",43.259,43.73,2.08,36100,{"date":1525,"open":13,"high":13,"low":1526,"close":1526,"change":1381,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1526},"2025-12-31",42.84,-0.97,9000,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":713,"transactions":9,"vwap":1534},"2025-12-30",43.69,43.71,43.25,43.26,-0.01,-0.02,{"date":1538,"open":1044,"high":1539,"low":1540,"close":1541,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1541},"2025-12-29",43.58,43.245,43.27,-0.514,-1.17,12600,{"date":1546,"open":1547,"high":1547,"low":1548,"close":1549,"change":1550,"percent_change":1150,"volume":1488,"transactions":9,"vwap":1549},"2025-12-26",44.029999,43.74,43.784,-0.488,{"date":1552,"open":1553,"high":1553,"low":251,"close":1554,"change":1555,"percent_change":604,"volume":1556,"transactions":9,"vwap":1554},"2025-12-24",44.43,44.272,-0.128,5800,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":1563,"percent_change":1398,"volume":873,"transactions":9,"vwap":1562},"2025-12-23",44.125,44.42,43.99,44.4,-0.43,{"date":1565,"open":272,"high":666,"low":372,"close":666,"change":659,"percent_change":1566,"volume":910,"transactions":9,"vwap":666},"2025-12-22",2.23,{"date":1568,"open":237,"high":1569,"low":237,"close":1053,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1053},"2025-12-19",43.98,1.39,3.27,22800,{"date":1574,"open":1575,"high":1046,"low":1576,"close":1577,"change":1235,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1577},"2025-12-18",42.61,42.335,42.46,1.54,9700,{"date":1581,"open":1295,"high":1540,"low":1582,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2025-12-17",41.814,-1.004,-2.34,16800,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":207,"volume":1377,"transactions":9,"vwap":1591},"2025-12-16",42.63,42.94,42.56,42.818,-0.042,{"date":1594,"open":214,"high":214,"low":1595,"close":1595,"change":1596,"percent_change":1597,"volume":1372,"transactions":9,"vwap":1595},"2025-12-15",42.86,-1.08,-2.46,{"date":1599,"open":436,"high":436,"low":1600,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2025-12-12",43.47,43.94,-0.89,-1.99,5900,{"date":1606,"open":1607,"high":1410,"low":1607,"close":666,"change":1608,"percent_change":935,"volume":1609,"transactions":9,"vwap":666},"2025-12-11",43.88,0.647,11200,{"date":1611,"open":13,"high":1612,"low":13,"close":1613,"change":1614,"percent_change":1615,"volume":946,"transactions":9,"vwap":1613},"2025-12-10",44.415,44.183,0.793,1.83,{"date":1617,"open":1618,"high":1619,"low":1618,"close":1620,"change":217,"percent_change":218,"volume":866,"transactions":9,"vwap":1620},"2025-12-09",43.231,43.553,43.39,{"date":1622,"open":231,"high":1532,"low":1623,"close":12,"change":1364,"percent_change":963,"volume":1528,"transactions":9,"vwap":12},"2025-12-08",43.175,{"date":1625,"open":1626,"high":1627,"low":1044,"close":1044,"change":1628,"percent_change":789,"volume":1629,"transactions":9,"vwap":1044},"2025-12-05",43.61,43.79,-0.504,9900,{"date":1631,"open":1046,"high":1632,"low":1633,"close":1632,"change":1634,"percent_change":1635,"volume":1609,"transactions":9,"vwap":1632},"2025-12-04",43.824,42.9,0.824,1.92,{"date":1637,"open":237,"high":1638,"low":1639,"close":237,"change":1121,"percent_change":981,"volume":1372,"transactions":9,"vwap":237},"2025-12-03",43.09,42.79,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":658,"percent_change":313,"volume":1646,"transactions":9,"vwap":1645},"2025-12-02",42.97,43.22,42.83,42.99,11300,{"date":1648,"open":1649,"high":1181,"low":1649,"close":1650,"change":198,"percent_change":1205,"volume":1041,"transactions":9,"vwap":1650},"2025-12-01",42.48,42.55,{"date":1652,"open":1653,"high":1654,"low":1653,"close":1654,"change":564,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1654},"2025-11-28",42.622,43.17,1.41,16000,{"date":1658,"open":1145,"high":1659,"low":1145,"close":1660,"change":1661,"percent_change":1662,"volume":866,"transactions":9,"vwap":1660},"2025-11-26",42.77,42.57,0.921,2.21,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1666,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1666},"2025-11-25",40.86,41.649,40.5,0.779,1.91,10000,{"date":1672,"open":1673,"high":1674,"low":1673,"close":1674,"change":1035,"percent_change":1675,"volume":799,"transactions":9,"vwap":1674},"2025-11-24",40.02,40.87,3,{"date":1677,"open":1678,"high":1679,"low":1680,"close":142,"change":564,"percent_change":1578,"volume":1681,"transactions":9,"vwap":142},"2025-11-21",39.375,39.8,38.571,54100,{"date":1683,"open":1684,"high":1684,"low":1685,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2025-11-20",42.039001,39.07,39.080002,-1.98,-4.82,51500,{"date":1691,"open":1269,"high":1269,"low":1692,"close":1693,"change":487,"percent_change":1481,"volume":1214,"transactions":9,"vwap":1693},"2025-11-19",40.83,41.060001,{"date":1695,"open":1696,"high":1239,"low":1270,"close":1697,"change":153,"percent_change":658,"volume":1698,"transactions":9,"vwap":1697},"2025-11-18",40.7,40.97,25600,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":814,"percent_change":391,"volume":902,"transactions":9,"vwap":1704},"2025-11-17",41.34,41.51,40.4,40.79,{"date":1706,"open":1707,"high":1708,"low":1707,"close":1709,"change":1710,"percent_change":1563,"volume":1711,"transactions":9,"vwap":1709},"2025-11-14",40.82,42.07,41.5,-0.18,6600,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1109,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1109},"2025-11-13",42.98,43.0050011,41.52,-1.73,-3.99,80400,{"date":1721,"open":1722,"high":596,"low":1723,"close":1724,"change":1725,"percent_change":449,"volume":1726,"transactions":9,"vwap":1724},"2025-11-12",43.62,43.35,43.41,-0.09,8800,{"date":1728,"open":1724,"high":1729,"low":1730,"close":1731,"change":1732,"percent_change":1733,"volume":1104,"transactions":9,"vwap":1731},"2025-11-11",43.614,43.329,43.5,0.3562,0.83,{"date":1735,"open":1736,"high":1737,"low":1210,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2025-11-10",42.58,43.265,43.1438,1.4138,3.39,19576,{"date":1743,"open":1744,"high":1176,"low":1745,"close":1176,"change":1746,"percent_change":1747,"volume":837,"transactions":9,"vwap":1176},"2025-11-07",40.53,40.101,0.82,2,{"date":1749,"open":1750,"high":1750,"low":1751,"close":1751,"change":1543,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1751},"2025-11-06",42.13,40.91,-2.78,19000,{"date":1755,"open":1756,"high":1143,"low":1756,"close":1182,"change":1757,"percent_change":556,"volume":918,"transactions":9,"vwap":1182},"2025-11-05",41.387,0.845,{"date":1759,"open":1760,"high":1760,"low":1761,"close":1761,"change":1762,"percent_change":1763,"volume":769,"transactions":9,"vwap":1761},"2025-11-04",41.75,41.235,-1.294,-3.04,{"date":1765,"open":1600,"high":1600,"low":1766,"close":1767,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1767},"2025-11-03",42.02,42.529,-0.792,-1.83,41600,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":1777,"percent_change":1035,"volume":1477,"transactions":9,"vwap":1776},"2025-10-31",43.289,43.38,42.861,43.321,0.511,{"date":1779,"open":1780,"high":216,"low":1262,"close":1262,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1262},"2025-10-30",43.14,-1.07,-2.44,22900,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1607,"change":1789,"percent_change":813,"volume":1670,"transactions":9,"vwap":1607},"2025-10-29",44.29,44.332,43.64,-0.15,{"date":1791,"open":1416,"high":1034,"low":1547,"close":1547,"change":1792,"percent_change":1380,"volume":1793,"transactions":9,"vwap":1547},"2025-10-28",-0.082,2000,{"date":1795,"open":251,"high":251,"low":215,"close":1796,"change":477,"percent_change":1797,"volume":1036,"transactions":9,"vwap":1796},"2025-10-27",44.112,0.39,{"date":1799,"open":1800,"high":1786,"low":1800,"close":1801,"change":1802,"percent_change":1803,"volume":713,"transactions":9,"vwap":1801},"2025-10-24",43.9,43.942,0.702,1.62,{"date":1805,"open":237,"high":1806,"low":237,"close":1807,"change":1439,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1807},"2025-10-23",43.569,43.24,1.36,13100,{"date":1811,"open":1812,"high":1812,"low":1115,"close":1813,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1813},"2025-10-22",43.37,42.66,-1.173,-2.68,57200,{"date":1818,"open":1498,"high":1498,"low":1521,"close":1819,"change":1820,"percent_change":1821,"volume":982,"transactions":9,"vwap":1819},"2025-10-21",43.833,-1.233,-2.74,{"date":1823,"open":666,"high":319,"low":578,"close":1824,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1824},"2025-10-20",45.066002,1.233,2.81,10700,{"date":1829,"open":1830,"high":1831,"low":1723,"close":1819,"change":1832,"percent_change":668,"volume":1833,"transactions":9,"vwap":1819},"2025-10-17",43.92,44.080002,-0.592,66900,{"date":1835,"open":1324,"high":1324,"low":1836,"close":281,"change":1837,"percent_change":589,"volume":1838,"transactions":9,"vwap":281},"2025-10-16",44.22,-0.929,13300,{"date":1840,"open":550,"high":1841,"low":1842,"close":1843,"change":1023,"percent_change":217,"volume":1844,"transactions":9,"vwap":1843},"2025-10-15",46.0099983,44.715,45.354,12500,{"date":1846,"open":1847,"high":1848,"low":1847,"close":1438,"change":1849,"percent_change":340,"volume":807,"transactions":9,"vwap":1438},"2025-10-14",44.38,45.87,0.566,{"date":1851,"open":561,"high":1852,"low":1853,"close":1854,"change":1855,"percent_change":1856,"volume":1670,"transactions":9,"vwap":1854},"2025-10-13",45.049,44.35,44.814,1.824,4.24,{"date":1858,"open":1859,"high":1859,"low":1860,"close":1645,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1645},"2025-10-10",44.505,42.979,-0.969,-2.2,13500,{"date":1865,"open":242,"high":1866,"low":1627,"close":1867,"change":1868,"percent_change":1725,"volume":1072,"transactions":9,"vwap":1867},"2025-10-09",44.24,43.959,-0.041,{"date":1870,"open":1871,"high":1871,"low":1548,"close":596,"change":1872,"percent_change":659,"volume":1827,"transactions":9,"vwap":596},"2025-10-08",44.3,0.426,{"date":1874,"open":1532,"high":1875,"low":1876,"close":1877,"change":1592,"percent_change":207,"volume":1504,"transactions":9,"vwap":1877},"2025-10-07",43.91,42.884,43.574,{"date":1879,"open":14,"high":1880,"low":1724,"close":1881,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1881},"2025-10-06",43.785,43.616,0.565,1.31,29700,{"date":1886,"open":1062,"high":1062,"low":1887,"close":1888,"change":1889,"percent_change":1890,"volume":705,"transactions":9,"vwap":1888},"2025-10-03",42.96,43.050999,-0.139,-0.32,{"date":1892,"open":1660,"high":1061,"low":1660,"close":1061,"change":934,"percent_change":1065,"volume":1041,"transactions":9,"vwap":1061},"2025-10-02",{"date":1894,"open":1577,"high":1895,"low":1896,"close":1897,"change":1898,"percent_change":102,"volume":1528,"transactions":9,"vwap":1897},"2025-10-01",42.52,42.343,42.516,0.046,{"date":1900,"open":1210,"high":1901,"low":1902,"close":1087,"change":207,"percent_change":208,"volume":1422,"transactions":9,"vwap":1087},"2025-09-30",42.521,41.98,{"date":1904,"open":1905,"high":1660,"low":1906,"close":1660,"change":1907,"percent_change":127,"volume":873,"transactions":9,"vwap":1660},"2025-09-29",42.29,42.247,0.419,{"date":1909,"open":1094,"high":1210,"low":1910,"close":1910,"change":1911,"percent_change":136,"volume":953,"transactions":9,"vwap":1910},"2025-09-26",42.151,-0.239,{"date":1913,"open":1902,"high":1638,"low":1107,"close":1094,"change":1914,"percent_change":1915,"volume":783,"transactions":9,"vwap":1094},"2025-09-25",-0.256,-0.6,{"date":1917,"open":1918,"high":1918,"low":1919,"close":1920,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1920},"2025-09-24",43.56,42.54,42.646,-0.78,-1.8,26900,{"date":1925,"open":1926,"high":1927,"low":194,"close":1928,"change":1929,"percent_change":1471,"volume":1930,"transactions":9,"vwap":1928},"2025-09-23",43.33,43.809,43.426,0.305,14000,{"date":1932,"open":1933,"high":1295,"low":1934,"close":1935,"change":1936,"percent_change":488,"volume":1937,"transactions":9,"vwap":1935},"2025-09-22",42.82,42.49,43.121,0.087,16500,{"date":1939,"open":1813,"high":1654,"low":1813,"close":1940,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1940},"2025-09-19",43.034,0.49,1.15,26500,{"date":1945,"open":1125,"high":1946,"low":1125,"close":1947,"change":1948,"percent_change":1949,"volume":1097,"transactions":9,"vwap":1947},"2025-09-18",42.585,42.544,0.908,2.18,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":1956,"percent_change":497,"volume":866,"transactions":9,"vwap":1955},"2025-09-17",41.61,41.82,41.28,41.636,0.099,{"date":1958,"open":1959,"high":1959,"low":1960,"close":1961,"change":1962,"percent_change":1963,"volume":1528,"transactions":9,"vwap":1961},"2025-09-16",42.15,41.4,41.537,-0.634,-1.5,{"date":1965,"open":1203,"high":1126,"low":1203,"close":1966,"change":1967,"percent_change":1942,"volume":1968,"transactions":9,"vwap":1966},"2025-09-15",42.171,0.481,74000,{"date":1970,"open":1276,"high":1269,"low":1971,"close":1193,"change":1972,"percent_change":1493,"volume":1973,"transactions":9,"vwap":1193},"2025-09-12",41.385,0.437,16600,{"date":1975,"open":1667,"high":1240,"low":1667,"close":1976,"change":1977,"percent_change":1747,"volume":1978,"transactions":9,"vwap":1976},"2025-09-11",41.253,0.808,12000,{"date":1980,"open":1981,"high":1981,"low":1982,"close":1983,"change":1984,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1983},"2025-09-10",40.67,40.31,40.445,-0.015,-0.04,2800,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1990,"change":1486,"percent_change":1992,"volume":791,"transactions":9,"vwap":1990},"2025-09-09",40.3,40.46,40.145,0.38,{"date":1994,"open":1995,"high":1982,"low":1996,"close":1997,"change":255,"percent_change":1733,"volume":1998,"transactions":9,"vwap":1997},"2025-09-08",40.09,40.040001,40.305,17800,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":2005,"percent_change":449,"volume":739,"transactions":9,"vwap":2004},"2025-09-05",40.32,40.39,39.24,39.975,-0.085,{"date":2007,"open":2008,"high":2008,"low":2009,"close":2010,"change":1889,"percent_change":539,"volume":1793,"transactions":9,"vwap":2010},"2025-09-04",40.28,39.98,40.060001,{"date":2012,"open":2013,"high":1167,"low":2014,"close":2015,"change":2016,"percent_change":467,"volume":2017,"transactions":9,"vwap":2015},"2025-09-03",40.62,40.18,40.199,-0.344,19300,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2021,"change":2023,"percent_change":264,"volume":1258,"transactions":9,"vwap":2021},"2025-09-02",40.099998,40.543,39.78,-0.422,{"date":2025,"open":1701,"high":1701,"low":2026,"close":2027,"change":2028,"percent_change":1398,"volume":2029,"transactions":9,"vwap":2027},"2025-08-29",40.74,40.965,-0.395,9500,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":2036,"percent_change":127,"volume":1394,"transactions":9,"vwap":2035},"2025-08-28",41.09,41.38,41.055,41.36,0.405,{"date":2038,"open":2039,"high":2039,"low":2040,"close":2041,"change":2042,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2041},"2025-08-27",41.13,40.89,40.955,-0.123,-0.3,14200,{"date":2046,"open":1211,"high":1199,"low":1211,"close":2047,"change":162,"percent_change":1146,"volume":2048,"transactions":9,"vwap":2047},"2025-08-26",41.077999,20400,{"date":2050,"open":2051,"high":1954,"low":2052,"close":2053,"change":2054,"percent_change":2055,"volume":1012,"transactions":9,"vwap":2053},"2025-08-25",40.49,40.411,41.048,0.634,1.57,{"date":2057,"open":2058,"high":2059,"low":2058,"close":2060,"change":2061,"percent_change":2062,"volume":1923,"transactions":9,"vwap":2060},"2025-08-22",39.37,40.56,40.414,1.064,2.7,{"date":2064,"open":2065,"high":2066,"low":1686,"close":2067,"change":2068,"percent_change":1095,"volume":1273,"transactions":9,"vwap":2067},"2025-08-21",39.084999,39.49,39.35,0.1,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2072,"change":981,"percent_change":68,"volume":2074,"transactions":9,"vwap":2072},"2025-08-20",39,39.25,38.445,25400,{"date":2076,"open":1673,"high":2077,"low":2078,"close":2079,"change":2080,"percent_change":2081,"volume":1127,"transactions":9,"vwap":2079},"2025-08-19",40.021,39.099998,39.23,-1.24,-3.06,{"date":2083,"open":2051,"high":2084,"low":2085,"close":2086,"change":1428,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2086},"2025-08-18",40.54,40.14,40.47,-0.54,50900,{"date":2090,"open":1696,"high":2091,"low":1703,"close":2092,"change":1789,"percent_change":458,"volume":2093,"transactions":9,"vwap":2092},"2025-08-15",40.71,40.69,18400,{"date":2095,"open":2096,"high":2097,"low":2021,"close":1246,"change":2098,"percent_change":2080,"volume":1930,"transactions":9,"vwap":1246},"2025-08-14",40.85,41.115,-0.511,{"date":2100,"open":1239,"high":1108,"low":2101,"close":2102,"change":2103,"percent_change":1096,"volume":2104,"transactions":9,"vwap":2102},"2025-08-13",40.808,41.351,0.241,20800,{"date":2106,"open":1707,"high":2107,"low":1707,"close":1209,"change":1508,"percent_change":2108,"volume":1698,"transactions":9,"vwap":1209},"2025-08-12",41.129,1.63,{"date":2110,"open":2111,"high":2034,"low":2112,"close":2112,"change":2113,"percent_change":2043,"volume":2114,"transactions":9,"vwap":2112},"2025-08-11",40.65,40.45,-0.12,38100,{"date":2116,"open":2117,"high":2117,"low":2059,"close":2118,"change":2119,"percent_change":167,"volume":2120,"transactions":9,"vwap":2118},"2025-08-08",41.040001,40.57,0.169,31000,{"date":2122,"open":2123,"high":2123,"low":2124,"close":2125,"change":2126,"percent_change":141,"volume":2127,"transactions":9,"vwap":2125},"2025-08-07",40.8,40.080002,40.401,0.245,19600,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":2134,"percent_change":162,"volume":2135,"transactions":9,"vwap":2133},"2025-08-06",40.07,40.26,39.93,40.156,0.014,38600,{"date":2137,"open":2138,"high":2138,"low":2139,"close":2140,"change":2141,"percent_change":2142,"volume":1131,"transactions":9,"vwap":2140},"2025-08-05",40.38,39.695,40.142,-0.158,-0.39,{"date":2144,"open":2145,"high":2146,"low":2145,"close":1989,"change":170,"percent_change":995,"volume":721,"transactions":9,"vwap":1989},"2025-08-04",39.65,40.367,{"date":2148,"open":2149,"high":1679,"low":2150,"close":2151,"change":1921,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2151},"2025-08-01",39.29,38.59,39.3,-1.95,73500,{"date":2155,"open":2156,"high":1981,"low":1673,"close":2124,"change":880,"percent_change":2157,"volume":1656,"transactions":9,"vwap":2124},"2025-07-31",40.16,0.65,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":2164,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2163},"2025-07-30",39.74,40.067001,39.62,39.82,0.297,0.75,12700,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2172},"2025-07-29",40.215,40.22,39.5,39.523,-0.589,-1.47,16700,{"date":2177,"open":2138,"high":2138,"low":2178,"close":2179,"change":959,"percent_change":1257,"volume":1609,"transactions":9,"vwap":2179},"2025-07-28",39.9,40.112,{"date":2181,"open":1996,"high":2182,"low":2183,"close":2182,"change":2184,"percent_change":2185,"volume":970,"transactions":9,"vwap":2182},"2025-07-25",40.182,39.94,0.292,0.73,{"date":2187,"open":2188,"high":2188,"low":2163,"close":2189,"change":2190,"percent_change":1466,"volume":2191,"transactions":9,"vwap":2189},"2025-07-24",40.13,39.89,-0.228,14100,{"date":2193,"open":2194,"high":2195,"low":2194,"close":2195,"change":2196,"percent_change":797,"volume":1646,"transactions":9,"vwap":2195},"2025-07-23",39.16,40.118,0.352,{"date":2198,"open":2199,"high":2200,"low":1686,"close":2201,"change":2202,"percent_change":218,"volume":1585,"transactions":9,"vwap":2201},"2025-07-22",39.61,39.84,39.766,-0.054,{"date":2204,"open":2092,"high":2092,"low":2205,"close":2163,"change":2206,"percent_change":2207,"volume":910,"transactions":9,"vwap":2163},"2025-07-21",39.81,-0.783,-1.93,{"date":2209,"open":1667,"high":2210,"low":2211,"close":2212,"change":2213,"percent_change":951,"volume":2214,"transactions":9,"vwap":2212},"2025-07-18",40.61,40.192,40.603,0.313,16400,{"date":2216,"open":2217,"high":2218,"low":2217,"close":2219,"change":2220,"percent_change":1065,"volume":1265,"transactions":9,"vwap":2219},"2025-07-17",39.52,40.41,40.29,0.631,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2224,"change":2226,"percent_change":2227,"volume":941,"transactions":9,"vwap":2224},"2025-07-16",39.6,39.659,39.243,0.381,0.97,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2233,"change":1327,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2233},"2025-07-15",39.27,39.7,39.237,39.278,1.11,36200,{"date":2237,"open":2238,"high":2239,"low":2238,"close":2240,"change":2241,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2240},"2025-07-14",38.262,38.85,38.848,1.038,2.75,12900,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2249,"change":2250,"percent_change":540,"volume":2251,"transactions":9,"vwap":2249},"2025-07-11",37.9,38.33,37.79,37.81,-0.294,23600,{"date":2253,"open":2254,"high":2254,"low":2255,"close":2256,"change":2257,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2256},"2025-07-10",38.17,37.653,38.104,1.132,3.06,42100,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":2266,"percent_change":917,"volume":1050,"transactions":9,"vwap":2265},"2025-07-09",36.864,36.988,36.83,36.972,0.117,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":1442,"percent_change":2273,"volume":1978,"transactions":9,"vwap":2272},"2025-07-08",37.099998,37.3,36.73,36.855,-0.28,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2279,"change":1536,"percent_change":2280,"volume":895,"transactions":9,"vwap":2279},"2025-07-07",37,37.0029984,36.745,36.96,-0.05,{"date":2282,"open":2283,"high":2276,"low":2264,"close":2284,"change":2285,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2284},"2025-07-03",36.93,36.98,0.257,0.7,4700,{"date":2289,"open":2290,"high":2291,"low":2290,"close":2291,"change":2292,"percent_change":313,"volume":1809,"transactions":9,"vwap":2291},"2025-07-02",36.41,36.723,0.373,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2298,"change":2299,"percent_change":2300,"volume":2017,"transactions":9,"vwap":2298},"2025-07-01",36.85,37.040001,36.27,36.35,-0.635,-1.72,{"date":2302,"open":2303,"high":2276,"low":2303,"close":2304,"change":1882,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2304},"2025-06-30",36.835,36.985,1.55,9600,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2312,"change":1985,"percent_change":350,"volume":2313,"transactions":9,"vwap":2312},"2025-06-27",36.413,36.58,36.2,36.42,10300,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2317,"change":18,"percent_change":1570,"volume":2319,"transactions":9,"vwap":2317},"2025-06-26",36.09,36.46,36.084999,18900,{"date":2321,"open":2317,"high":2317,"low":2322,"close":2323,"change":2142,"percent_change":1781,"volume":732,"transactions":9,"vwap":2323},"2025-06-25",35.92,35.96,{"date":2325,"open":2326,"high":2327,"low":2326,"close":2298,"change":2328,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2298},"2025-06-24",36.02,36.44,0.661,1.85,73600,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2334,"change":2336,"percent_change":797,"volume":895,"transactions":9,"vwap":2334},"2025-06-23",35.5,35.689,35.049999,0.315,{"date":2338,"open":2339,"high":2339,"low":2340,"close":2341,"change":2342,"percent_change":2343,"volume":975,"transactions":9,"vwap":2341},"2025-06-20",35.64,35.33,35.374,-0.056,-0.16,{"date":2345,"open":2346,"high":2333,"low":2346,"close":2347,"change":312,"percent_change":2348,"volume":1422,"transactions":9,"vwap":2347},"2025-06-18",35.16,35.43,1.32,{"date":2350,"open":2351,"high":2351,"low":2352,"close":2353,"change":208,"percent_change":2354,"volume":2048,"transactions":9,"vwap":2353},"2025-06-17",35.18,34.83,34.97,-0.65,{"date":2356,"open":2357,"high":2358,"low":2357,"close":2359,"change":2227,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2359},"2025-06-16",34.999,35.21,35.2,2.83,71600,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":2368,"percent_change":678,"volume":2369,"transactions":9,"vwap":2367},"2025-06-13",34.34,34.61,34.12,34.23,-0.495,19100,{"date":2371,"open":2365,"high":2372,"low":2373,"close":2372,"change":2374,"percent_change":18,"volume":1131,"transactions":9,"vwap":2372},"2025-06-12",34.725,34.49,0.172,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":2381,"percent_change":102,"volume":1050,"transactions":9,"vwap":2380},"2025-06-11",34.54,34.667,34.41,34.553,0.039,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2387,"change":2388,"percent_change":652,"volume":1366,"transactions":9,"vwap":2387},"2025-06-10",34.81,34.861,34.44,34.514,-0.138,{"date":2390,"open":2391,"high":2392,"low":2391,"close":2393,"change":2394,"percent_change":1121,"volume":1036,"transactions":9,"vwap":2393},"2025-06-09",34.58,34.79,34.652,0.002,{"date":2396,"open":2397,"high":2398,"low":2379,"close":2399,"change":2400,"percent_change":76,"volume":1585,"transactions":9,"vwap":2399},"2025-06-06",34.66,34.76,34.65,0.372,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":2407,"percent_change":312,"volume":2408,"transactions":9,"vwap":2406},"2025-06-05",34.26,34.613,34.11,34.278,0.158,21900,{"date":2410,"open":2411,"high":2411,"low":2412,"close":2366,"change":2343,"percent_change":450,"volume":2413,"transactions":9,"vwap":2366},"2025-06-04",34.31,34.060001,22100,{"date":2415,"open":2366,"high":2416,"low":2417,"close":2418,"change":2419,"percent_change":488,"volume":1827,"transactions":9,"vwap":2418},"2025-06-03",34.38,33.975,34.28,0.068,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2425,"change":2426,"percent_change":720,"volume":727,"transactions":9,"vwap":2425},"2025-06-02",33.968,34.223,33.62,34.212,0.252,{"date":2428,"open":2429,"high":2430,"low":2429,"close":2431,"change":2432,"percent_change":1439,"volume":2433,"transactions":9,"vwap":2431},"2025-05-30",33.72,34,33.96,0.197,8000,{"date":2435,"open":2436,"high":2436,"low":2437,"close":2438,"change":2343,"percent_change":450,"volume":1844,"transactions":9,"vwap":2438},"2025-05-29",33.94,33.66,33.763,{"date":2440,"open":2441,"high":2441,"low":2442,"close":2443,"change":2028,"percent_change":789,"volume":1863,"transactions":9,"vwap":2443},"2025-05-28",34.35,33.9,33.923,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2449,"change":2450,"percent_change":659,"volume":2451,"transactions":9,"vwap":2449},"2025-05-27",34.16,34.47,34.13,34.318,0.334,31900,{"date":2453,"open":173,"high":2405,"low":173,"close":2454,"change":2455,"percent_change":218,"volume":2017,"transactions":9,"vwap":2454},"2025-05-23",33.984,-0.046,{"date":2457,"open":2412,"high":2458,"low":2459,"close":2460,"change":1984,"percent_change":1985,"volume":1024,"transactions":9,"vwap":2460},"2025-05-22",34.22,33.912,34.029999,{"date":2462,"open":2391,"high":2463,"low":2464,"close":2465,"change":2466,"percent_change":1603,"volume":982,"transactions":9,"vwap":2465},"2025-05-21",34.64,33.99,34.044998,-0.69,{"date":2468,"open":2469,"high":2470,"low":2469,"close":2471,"change":2472,"percent_change":805,"volume":1405,"transactions":9,"vwap":2471},"2025-05-20",34.6,34.91,34.735,0.195,{"date":2474,"open":2475,"high":2476,"low":2475,"close":2377,"change":1135,"percent_change":49,"volume":2477,"transactions":9,"vwap":2377},"2025-05-19",34.51,34.56,23800,{"date":2479,"open":2480,"high":2377,"low":2475,"close":2481,"change":20,"percent_change":20,"volume":1083,"transactions":9,"vwap":2481},"2025-05-16",34.519,34.525,{"date":2483,"open":2377,"high":2484,"low":2485,"close":2481,"change":1984,"percent_change":1985,"volume":1136,"transactions":9,"vwap":2481},"2025-05-15",34.55,34.385,{"date":2487,"open":2373,"high":2488,"low":2373,"close":2377,"change":68,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2377},"2025-05-14",34.549,0.14,35200,{"date":2492,"open":2373,"high":2493,"low":2373,"close":2373,"change":1535,"percent_change":112,"volume":2494,"transactions":9,"vwap":2373},"2025-05-13",34.53,77300,{"date":2496,"open":2373,"high":2481,"low":2497,"close":2498,"change":1140,"percent_change":1121,"volume":2499,"transactions":9,"vwap":2498},"2025-05-12",34.48,34.5,59500,{"date":2501,"open":2497,"high":2502,"low":2497,"close":2502,"change":1140,"percent_change":1121,"volume":2503,"transactions":9,"vwap":2502},"2025-05-09",34.495,5300,{"date":2505,"open":2497,"high":2506,"low":2497,"close":2373,"change":2507,"percent_change":1536,"volume":1214,"transactions":9,"vwap":2373},"2025-05-08",34.52,-0.007,{"date":2509,"open":2373,"high":2506,"low":2447,"close":2510,"change":2511,"percent_change":68,"volume":1544,"transactions":9,"vwap":2510},"2025-05-07",34.497,0.017,{"date":2513,"open":2447,"high":2475,"low":2447,"close":2497,"change":2514,"percent_change":959,"volume":1609,"transactions":9,"vwap":2497},"2025-05-06",-0.025,{"date":2516,"open":2475,"high":2506,"low":2517,"close":2518,"change":981,"percent_change":886,"volume":1072,"transactions":9,"vwap":2518},"2025-05-05",34.471,34.505,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2524,"change":2525,"percent_change":981,"volume":2526,"transactions":9,"vwap":2524},"2025-05-02",34.46,34.508,34.45,34.485,0.008,16300,{"date":2528,"open":2521,"high":2498,"low":2523,"close":2529,"change":2530,"percent_change":1536,"volume":2433,"transactions":9,"vwap":2529},"2025-05-01",34.477,-0.006,{"date":2532,"open":2373,"high":2533,"low":2497,"close":2534,"change":2535,"percent_change":1121,"volume":859,"transactions":9,"vwap":2534},"2025-04-30",34.503,34.483,0.003,{"date":2537,"open":2497,"high":2373,"low":2521,"close":2497,"change":2535,"percent_change":1121,"volume":721,"transactions":9,"vwap":2497},"2025-04-29",{"date":2539,"open":2540,"high":2373,"low":2541,"close":2529,"change":2511,"percent_change":68,"volume":2542,"transactions":9,"vwap":2529},"2025-04-28",34.475,34.448,2400,{"date":2544,"open":2386,"high":2373,"low":2545,"close":2521,"change":20,"percent_change":20,"volume":1978,"transactions":9,"vwap":2521},"2025-04-25",34.43,{"date":2547,"open":2548,"high":2373,"low":2386,"close":2521,"change":162,"percent_change":487,"volume":1609,"transactions":9,"vwap":2521},"2025-04-24",34.469,{"date":2550,"open":2373,"high":2377,"low":2545,"close":2545,"change":20,"percent_change":20,"volume":1838,"transactions":9,"vwap":2545},"2025-04-23",{"date":2552,"open":2553,"high":2497,"low":2553,"close":2545,"change":20,"percent_change":20,"volume":1609,"transactions":9,"vwap":2545},"2025-04-22",34.42,{"date":177,"open":2553,"high":2529,"low":2553,"close":2545,"change":1121,"percent_change":162,"volume":1307,"transactions":9,"vwap":2545}]