[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AFOS":3,"homepage-market-summary":26,"stock-historical-AFOS":168},{"ticker":4,"date":5,"profile":6,"quote":11},"AFOS","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"ARS Focused Opportunity Strategy ETF","Nasdaq",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},45.27,44.8,45.345,44.7255,44.854,0.416,0.93,7626.116086,0,48,5.065,6022.949020482696,93.6,549,{"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},5.1,8142,2971699.012245,787.65,"2015-09-17",[179,182,191,200,211,222,231,241,251,262,271,282,291,301,312,322,332,341,351,359,369,379,389,398,408,419,429,438,447,457,465,474,485,495,506,517,525,536,546,557,567,575,585,596,607,616,626,635,646,655,666,675,684,693,703,712,721,730,739,747,755,764,771,778,787,795,803,810,818,824,830,839,847,855,862,869,876,884,892,899,906,913,921,930,936,942,947,954,962,970,978,985,992,1000,1009,1017,1025,1031,1039,1046,1054,1063,1071,1078,1085,1093,1101,1110,1119,1127,1135,1143,1150,1158,1166,1174,1183,1191,1198,1207,1215,1222,1231,1239,1248,1256,1261,1268,1276,1284,1290,1298,1306,1313,1320,1327,1336,1343,1352,1360,1368,1375,1383,1391,1398,1406,1414,1422,1430,1436,1445,1452,1459,1467,1472,1481,1488,1496,1504,1512,1519,1526,1535,1542,1549,1557,1565,1571,1579,1585,1592,1599,1607,1614,1621,1627,1632,1639,1647,1653,1662,1668,1676,1683,1691,1696,1704,1713,1720,1725,1732,1739,1747,1755,1763,1771,1779,1787,1794,1800,1807,1813,1822,1831,1836,1842,1848,1854,1862,1869,1877,1884,1890,1897,1905,1913,1919,1927,1934,1941,1947,1956,1962,1968,1976,1984,1991,1998,2005,2012,2018,2024,2030,2035,2041,2046,2053,2058,2065,2069,2075,2081,2087,2094,2100,2106,2111,2118,2125,2130,2138,2143,2148,2154,2160,2165,2171,2176,2181,2187,2192,2198,2203,2208,2212,2217,2222,2227,2232,2236,2241,2246,2251,2256,2261,2266,2269,2273,2277,2281,2286,2292,2298,2301,2305,2308,2314,2320,2325,2331,2336,2343,2349,2353,2359,2364,2370,2375,2381,2386,2390,2394,2400,2406,2411,2417,2421,2427,2434,2441,2448,2452,2457,2462,2466,2472,2475,2478,2482,2489,2491,2493,2495,2497,2499,2501,2503,2505,2507,2509,2511,2513,2515,2517,2519,2521,2523,2525,2527,2529,2531,2533,2535,2537,2539,2541,2543,2545,2547,2549,2551,2553,2555,2557,2559,2561,2563,2565,2567,2569,2571,2573,2575,2577,2579],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":180,"vwap":181},105,45.0753,{"date":183,"open":184,"high":185,"low":16,"close":16,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-09-30",45.06,45.21,-0.0466,-0.1,7246.940455,87,45.1254,{"date":192,"open":193,"high":193,"low":13,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-29",44.98,44.9006,0.0876,0.2,5647.0023,118,44.8939,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-28",44.76,44.93,44.695,44.813,-0.5943,-1.31,12405.666033,117,44.8094,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-25",45.23,45.41,45.17,45.4073,0.1742,0.39,10355.2393,98,45.3106,{"date":223,"open":203,"high":224,"low":203,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-24",45.39,45.2331,-0.0572,-0.13,9215.833265,119,45.2482,{"date":232,"open":233,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-23",45.85,45.22,45.2903,-0.6353,-1.38,12379.933656,124,45.3836,{"date":242,"open":243,"high":244,"low":243,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-22",45.6,45.995,45.9256,0.2518,0.55,16422.479714,182,45.8501,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-21",45.59,45.86,45.4741,45.6738,0.4238,0.94,15443.705872,172,45.6778,{"date":263,"open":215,"high":12,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-18",45.04,45.25,0.3129,0.7,11017.316888,135,45.1335,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-17",45.09,45.2,44.83,44.9371,0.6021,1.36,55214.985,337,44.9743,{"date":283,"open":284,"high":275,"low":285,"close":286,"change":287,"percent_change":187,"volume":288,"transactions":289,"vwap":290},"2026-09-16",44.525,44.06,44.335,-0.043,19762.4037,161,44.5775,{"date":292,"open":293,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-15",44.44,44.135,44.378,-0.2617,-0.59,16139.141471,171,44.2963,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-14",44.66,44.785,44.38,44.6397,-0.9253,-2.03,16391.752063,179,44.7021,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":258,"volume":319,"transactions":320,"vwap":321},"2026-09-11",45.69,45.72,45.56,45.565,0.4251,3222.8772,75,45.644,{"date":323,"open":324,"high":316,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-10",45.5,45.1,45.1399,-0.9799,-2.12,7345.848318,126,45.3917,{"date":333,"open":334,"high":334,"low":335,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-09",46.76,46.1198,-0.441,-0.95,10742.2482,157,46.4063,{"date":342,"open":343,"high":344,"low":343,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-08",46.38,46.8699,46.5608,0.321,0.69,18421.688492,178,46.7113,{"date":352,"open":353,"high":354,"low":353,"close":354,"change":355,"percent_change":267,"volume":356,"transactions":357,"vwap":358},"2026-09-04",45.9,46.2398,0.3208,12790.374673,159,46.1276,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":127,"volume":366,"transactions":367,"vwap":368},"2026-09-03",45.53,45.935,45.474,45.919,0.4486,16108.4725,113,45.6118,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":209,"vwap":378},"2026-09-02",45.215,45.52,45.12,45.4704,0.4629,1.03,6568.9825,45.3852,{"date":380,"open":381,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-01",45.33,44.84,45.0075,-0.3975,-0.88,91886.3835,197,44.9395,{"date":390,"open":391,"high":392,"low":393,"close":392,"change":394,"percent_change":112,"volume":395,"transactions":396,"vwap":397},"2026-08-31",45.29,45.405,45.11,-0.0134,11421.3526,134,45.1949,{"date":399,"open":400,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-28",46,45.375,45.4184,-0.7504,-1.63,17559.849479,155,45.4978,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-27",46.06,46.2,45.96,46.1688,0.1487,0.32,33619.298247,189,46.1067,{"date":420,"open":421,"high":422,"low":421,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-26",45.89,46.12,46.0201,0.1823,0.4,29663.622607,127,46.0046,{"date":430,"open":431,"high":431,"low":315,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-25",45.95,45.8378,0.2733,0.6,14122.19788,146,45.8205,{"date":439,"open":440,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":417,"vwap":446},"2026-08-24",46.1,45.36,45.5645,-0.6531,-1.41,15018.821726,45.527,{"date":448,"open":449,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-21",47.14,46.095,46.2176,0.3915,0.85,17929.588106,148,46.2237,{"date":458,"open":411,"high":411,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":299,"vwap":464},"2026-08-20",45.705,45.8261,-0.4221,-0.91,16259.062268,45.8954,{"date":466,"open":467,"high":467,"low":410,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-19",46.58,46.2482,-0.052,-0.11,19581.293877,233,46.3492,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-18",46.41,46.655,46.24,46.3002,-1.1116,-2.34,5467.353496,195,46.4633,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":347,"volume":492,"transactions":493,"vwap":494},"2026-08-17",47.37,47.6,47.25,47.4118,0.323,32113.791067,303,47.4291,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-14",47.075,47.235,46.9601,47.0888,0.2735,0.58,14021.465989,173,47.1056,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-13",46.81,46.98,46.61,46.8153,0.14,0.3,9285.813881,143,46.8722,{"date":518,"open":510,"high":519,"low":510,"close":520,"change":521,"percent_change":376,"volume":522,"transactions":523,"vwap":524},"2026-08-12",46.78,46.6753,0.4749,11395.491804,125,46.7236,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-11",46.195,46.34,46.15,46.2004,0.3034,0.66,16429.027902,175,46.2513,{"date":537,"open":538,"high":539,"low":538,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-10",45.61,46.03,45.897,0.4826,1.06,10432.127296,137,45.8672,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-07",45.19,45.42,44.85,45.4144,0.5096,1.13,4423.655152,101,45.2912,{"date":558,"open":559,"high":560,"low":559,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-06",44.765,45.525,44.9048,-0.4244,-0.94,5936.745095,79,45.2459,{"date":568,"open":440,"high":440,"low":569,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-05",45.3292,-0.3962,-0.87,9270.576945,82,45.7952,{"date":576,"open":577,"high":578,"low":234,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-04",45.26,45.855,45.7254,0.9759,2.18,23129.138498,183,45.5161,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-03",43.95,44.82,43.8,44.7495,0.8035,1.83,14052.740306,167,44.4326,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-31",44.5988,44.61,43.6,43.946,0.3458,0.79,21651.3909,99,43.9226,{"date":608,"open":609,"high":610,"low":611,"close":610,"change":612,"percent_change":613,"volume":614,"transactions":555,"vwap":615},"2026-07-30",43.01,43.6002,43,2.1199,5.11,15307.504337,43.3106,{"date":617,"open":618,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-29",42.49,41.41,41.4803,-1.1835,-2.77,17006.4059,130,42.1306,{"date":627,"open":611,"high":611,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-28",42.035,42.6638,-0.8449,-1.94,9441.3659,107,42.4098,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-27",43.76,43.9601,43.1701,43.5087,-0.2521,-0.58,1603.2419,59,43.4805,{"date":647,"open":648,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":573,"vwap":654},"2026-07-24",44.479,43.59,43.7608,-0.7524,-1.69,3759.4289,44.0189,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-23",44.5,44.78,44.32,44.5132,-0.0846,-0.19,6176.652675,109,44.5594,{"date":667,"open":668,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":573,"vwap":674},"2026-07-22",44.81,44.59,44.5978,-0.0921,-0.21,4987.2234,44.7121,{"date":676,"open":677,"high":202,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-21",44.4,44.6899,1.0771,2.47,13064.240506,158,44.6157,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":227,"volume":691,"transactions":229,"vwap":692},"2026-07-20",44,44.04,43.56,43.6128,-0.0587,17044.5451,43.7855,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":227,"volume":700,"transactions":701,"vwap":702},"2026-07-17",42.85,43.865,42.785,43.6715,-0.0559,5528.739161,104,43.47,{"date":704,"open":705,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":330,"vwap":711},"2026-07-16",44.27,43.63,43.7274,-0.9137,-2.05,5922.639435,43.7446,{"date":713,"open":274,"high":714,"low":715,"close":716,"change":717,"percent_change":571,"volume":718,"transactions":719,"vwap":720},"2026-07-15",45.47,44.6,44.6411,-0.3905,4684.677506,136,44.9025,{"date":722,"open":723,"high":724,"low":275,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":523,"vwap":729},"2026-07-14",45.0082,46.46,45.0316,0.6707,1.51,13677.2831,44.922,{"date":731,"open":732,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":515,"vwap":738},"2026-07-13",45.07,44.24,44.3609,-0.8181,-1.81,4955.268118,44.4732,{"date":740,"open":741,"high":577,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-10",44.94,44.9,45.179,-0.063,-0.14,7000,{"date":748,"open":749,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-09",45.46,45.16,45.242,0.502,1.12,9400,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-08",44.64,44.79,44.058998,44.74,0.253,0.57,25300,{"date":765,"open":742,"high":742,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-07",43.87,44.487,-1.074,-2.36,3900,{"date":772,"open":773,"high":353,"low":361,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-06",45.67,45.561,0.456,1.01,12500,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-02",45.87,46.25,44.56,45.105,-0.524,-1.15,21700,{"date":788,"open":789,"high":790,"low":538,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-01",45.815,45.92,45.629,-1.017,-2.18,5900,{"date":796,"open":797,"high":798,"low":422,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-30",46.121,46.69,46.646,0.756,1.65,12800,{"date":804,"open":805,"high":806,"low":265,"close":421,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":421},"2026-06-29",45.58,45.98,0.748,1.66,24500,{"date":811,"open":812,"high":813,"low":273,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-26",45.35,45.78,45.142,-0.79,-1.72,4200,{"date":819,"open":820,"high":820,"low":391,"close":821,"change":822,"percent_change":680,"volume":823,"transactions":9,"vwap":821},"2026-06-25",46.3,45.932,1.106,4100,{"date":825,"open":275,"high":12,"low":826,"close":827,"change":828,"percent_change":829,"volume":794,"transactions":9,"vwap":827},"2026-06-24",44.52,44.826,-0.417,-0.92,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-23",45.44,45.64,45.13,45.243,-1.784,-3.79,4500,{"date":840,"open":841,"high":21,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-22",47.2,46.68,47.027,0.334,0.72,8500,{"date":848,"open":849,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-18",46.87,46.65,46.693,0.869,1.9,7400,{"date":856,"open":857,"high":858,"low":859,"close":859,"change":860,"percent_change":196,"volume":861,"transactions":9,"vwap":859},"2026-06-17",46.02,46.57,45.824,0.092,7600,{"date":863,"open":864,"high":865,"low":866,"close":866,"change":867,"percent_change":117,"volume":868,"transactions":9,"vwap":866},"2026-06-16",46.029999,46.44,45.732,-0.152,9200,{"date":870,"open":871,"high":872,"low":871,"close":873,"change":874,"percent_change":875,"volume":817,"transactions":9,"vwap":873},"2026-06-15",45.76,46.060001,45.884,1.507,3.4,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":347,"volume":883,"transactions":9,"vwap":881},"2026-06-12",44.18,44.62,44.07,44.377,0.306,2700,{"date":885,"open":886,"high":887,"low":695,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-11",42.96,44.09,44.070999,1.727,4.08,1700,{"date":893,"open":894,"high":894,"low":895,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-10",43.43,42.344,-1.044,-2.41,1400,{"date":900,"open":659,"high":659,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-09",42.325,43.388,-0.277,-0.63,5400,{"date":907,"open":908,"high":686,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-08",42.92,43.665,0.338,0.78,4400,{"date":914,"open":915,"high":916,"low":917,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-05",44.201,44.43,43.327,-2.138,-4.7,3400,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-04",45.061001,45.62,45.049999,45.465,0.07,0.15,6600,{"date":931,"open":932,"high":372,"low":548,"close":933,"change":934,"percent_change":935,"volume":846,"transactions":9,"vwap":933},"2026-06-03",45.505,45.395,-0.132,-0.29,{"date":937,"open":812,"high":938,"low":548,"close":446,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":446},"2026-06-02",45.595,0.53,1.18,12300,{"date":943,"open":760,"high":393,"low":944,"close":945,"change":761,"percent_change":762,"volume":946,"transactions":9,"vwap":945},"2026-06-01",44.69,44.997,16100,{"date":948,"open":949,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":817,"transactions":9,"vwap":951},"2026-05-29",44.96,44.58,44.744,-0.042,-0.09,{"date":955,"open":956,"high":957,"low":760,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-05-28",44.89,45.025002,44.786,0.361,0.81,3600,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":905,"transactions":9,"vwap":967},"2026-05-27",44.2,44.615,44.16,44.425,-0.101,-0.23,{"date":971,"open":972,"high":973,"low":972,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-05-26",44.245,44.72,44.526,1.203,2.78,3800,{"date":979,"open":980,"high":688,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-05-22",43.255,43.323,0.156,0.36,15100,{"date":986,"open":987,"high":988,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-05-21",42.52,43.167,0.565,1.33,5200,{"date":993,"open":994,"high":995,"low":996,"close":995,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":995},"2026-05-20",42.26,42.602,42.11,0.747,1.78,8300,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-19",41.68,42.262,41.49,41.855,-0.462,-1.09,18400,{"date":1010,"open":1011,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-05-18",43.14,41.93,42.317,-0.826,-1.91,19900,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":961,"transactions":9,"vwap":1022},"2026-05-15",43.25,43.31,43.071999,43.143,-0.98,-2.22,{"date":1026,"open":1027,"high":1027,"low":686,"close":1028,"change":1029,"percent_change":470,"volume":1030,"transactions":9,"vwap":1028},"2026-05-14",44.19,44.123,-0.049,9900,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":911,"volume":1038,"transactions":9,"vwap":1036},"2026-05-13",43.86,44.28,43.61,44.172,0.342,47600,{"date":1040,"open":1041,"high":1041,"low":611,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-12",43.96,43.83,-0.378,-0.86,24300,{"date":1047,"open":1048,"high":1049,"low":1048,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-11",43.64,44.37,44.208,0.856,1.97,39700,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-08",43.22,43.36,43.2,43.352,0.694,1.63,3300,{"date":1064,"open":1065,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-07",43.19,42.59,42.658,-0.775,-1.78,8200,{"date":1072,"open":1073,"high":702,"low":1074,"close":1075,"change":1076,"percent_change":680,"volume":1077,"transactions":9,"vwap":1075},"2026-05-06",42.905,42.83,43.433,1.046,29600,{"date":1079,"open":994,"high":987,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-05",42.24,42.387,0.717,1.72,69500,{"date":1086,"open":1087,"high":1088,"low":1087,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-04",41.61,41.94,41.67,0.26,0.63,27300,{"date":1094,"open":1095,"high":1096,"low":1097,"close":619,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":619},"2026-05-01",41.37,41.705,41.36,-0.116,-0.28,36000,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-04-30",41.0050011,41.57,40.91,41.526,1.257,3.12,23600,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-04-29",40.66,40.76,40.12,40.269,-0.262,-0.65,52300,{"date":1120,"open":1121,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-04-28",40.97,40.24,40.531,-0.643,-1.56,13800,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":112,"volume":1134,"transactions":9,"vwap":1132},"2026-04-27",41.198,41.22,41.11,41.174,-0.011,10900,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":127,"volume":1142,"transactions":9,"vwap":1140},"2026-04-24",40.98,41.29,40.935,41.185,0.405,6500,{"date":1144,"open":1145,"high":1130,"low":1146,"close":1147,"change":1148,"percent_change":136,"volume":1149,"transactions":9,"vwap":1147},"2026-04-23",40.75,40.34,40.78,-0.229,12600,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1153,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1153},"2026-04-22",40.86,41.0089989,40.705,0.771,1.92,11500,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-04-21",40.65,40.71,40.238,-0.295,-0.73,9100,{"date":1167,"open":1168,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-04-20",40.6,40.36,40.533,-0.048,-0.12,10600,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-04-17",40.56,40.79,40.515,40.581,0.487,1.21,12700,{"date":1184,"open":1185,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-04-16",40.38,40,40.094002,-0.173,-0.43,18200,{"date":1192,"open":1169,"high":1169,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-04-15",40.055,40.267,-0.148,-0.37,11800,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-04-14",40.0050011,40.45,39.99,40.415,0.714,1.8,16000,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1126,"transactions":9,"vwap":1212},"2026-04-13",39.28,39.74,39.275,39.701,0.45,1.15,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1213,"volume":1126,"transactions":9,"vwap":1220},"2026-04-10",39.3,39.35,39.22,39.251,0.175,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-04-09",38.89,39.12,38.66,39.076,0.413,1.07,13700,{"date":1232,"open":1233,"high":1234,"low":1233,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-04-08",38.3,38.775,38.663,1.4,3.76,23800,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-04-07",37.078999,37.29,36.88,37.263,0.161,0.43,2400,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":941,"transactions":9,"vwap":1253},"2026-04-06",37.13,37.155,36.945,37.102,0.124,0.34,{"date":1257,"open":1250,"high":1250,"low":1258,"close":1259,"change":1260,"percent_change":662,"volume":898,"transactions":9,"vwap":1259},"2026-04-02",36.77,36.978,-0.071,{"date":1262,"open":1263,"high":1264,"low":1258,"close":1265,"change":1266,"percent_change":1267,"volume":854,"transactions":9,"vwap":1265},"2026-04-01",36.96,37.25,37.049,0.915,2.53,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1271,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1271},"2026-03-31",35.35,36.134,34.88,1.364,3.92,26800,{"date":1277,"open":1278,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-03-30",36,34.58,34.77,-0.863,-2.42,41200,{"date":1285,"open":1278,"high":1286,"low":1287,"close":1288,"change":935,"percent_change":83,"volume":1289,"transactions":9,"vwap":1288},"2026-03-27",36.11,35.6,35.633,7300,{"date":1291,"open":1292,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-03-26",36.59,35.9,35.923,-1.125,-3.04,4700,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":802,"transactions":9,"vwap":1303},"2026-03-25",37.049999,37.3,37,37.048,0.086,0.23,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1309,"change":1311,"percent_change":247,"volume":1312,"transactions":9,"vwap":1309},"2026-03-24",36.63,36.962,36.543,0.201,1600,{"date":1314,"open":1263,"high":1315,"low":1316,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-03-23",37.48,36.761,0.33,0.91,32800,{"date":1321,"open":1322,"high":1322,"low":1323,"close":1324,"change":896,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1324},"2026-03-20",37.39,36.4,36.431,-2.79,3700,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-03-19",36.745,37.86,36.7,37.475,-0.167,-0.44,6000,{"date":1337,"open":1338,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":83,"volume":1342,"transactions":9,"vwap":1340},"2026-03-18",38.060001,37.615,37.642,-0.306,2500,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-03-17",37.73,37.99,37.66,37.948,0.506,1.35,11300,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":1165,"transactions":9,"vwap":1357},"2026-03-16",37.375,37.57,37.37,37.442,0.736,2.01,{"date":1361,"open":1362,"high":1242,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-03-13",37.24,36.67,36.706,-0.096,-0.26,2800,{"date":1369,"open":1250,"high":1250,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-03-12",36.79,36.802,-0.777,-2.07,22100,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":745,"volume":1382,"transactions":9,"vwap":1380},"2026-03-11",37.74,37.79,37.45,37.579,-0.053,4000,{"date":1384,"open":1385,"high":1386,"low":1385,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-03-10",37.46,38.145,37.632,0.231,0.62,18700,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":603,"percent_change":1397,"volume":1134,"transactions":9,"vwap":1396},"2026-03-09",36.049999,37.41,36.035,37.401,2.16,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":1014,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1403},"2026-03-06",36.6,37.060001,36.565,36.611,-2.21,21500,{"date":1407,"open":1408,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-03-05",37.96,36.85,37.437,-0.576,-1.52,14600,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":929,"transactions":9,"vwap":1419},"2026-03-04",37.91,38.14,37.72,38.013,0.571,1.53,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1357,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1357},"2026-03-03",37.32,37.685,36.95,-1.256,-3.25,49000,{"date":1431,"open":1338,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":34,"volume":846,"transactions":9,"vwap":1434},"2026-03-02",38.73,37.76,38.698,0.073,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-02-27",38.56,38.64,38.41,38.625,-0.294,-0.76,8400,{"date":1446,"open":1447,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":1451,"volume":1149,"transactions":9,"vwap":1449},"2026-02-26",39.099998,38.146,38.919,-0.376,-0.96,{"date":1453,"open":1454,"high":1455,"low":1454,"close":1456,"change":775,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1456},"2026-02-25",38.93,39.44,39.295,1.17,27700,{"date":1460,"open":1461,"high":1462,"low":1461,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-02-24",38.5,39.029999,38.839,0.372,0.97,16800,{"date":1468,"open":1454,"high":1454,"low":1233,"close":1469,"change":1470,"percent_change":1471,"volume":868,"transactions":9,"vwap":1469},"2026-02-23",38.467,-0.309,-0.8,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-02-20",38.69,38.88,38.54,38.776,0.134,0.35,14500,{"date":1482,"open":1483,"high":1474,"low":1484,"close":1485,"change":1486,"percent_change":1487,"volume":1335,"transactions":9,"vwap":1485},"2026-02-19",38.48,38.37,38.642,-0.191,-0.49,{"date":1489,"open":1490,"high":1225,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-02-18",38.9,38.65,38.833,0.457,1.19,8100,{"date":1497,"open":1417,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-02-17",38.55,37.89,38.376,-0.023,-0.06,26500,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":347,"volume":1511,"transactions":9,"vwap":1509},"2026-02-13",38.16,38.7,38.07,38.399,0.265,33100,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1516,"change":1517,"percent_change":1518,"volume":770,"transactions":9,"vwap":1516},"2026-02-12",39.080002,39.14,38.134,-0.483,-1.25,{"date":1520,"open":1439,"high":1521,"low":1522,"close":1523,"change":1524,"percent_change":1525,"volume":1466,"transactions":9,"vwap":1523},"2026-02-11",38.745,38.080002,38.617,0.783,2.07,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2026-02-10",37.865,38.02,37.805,37.834,-0.425,-1.11,10500,{"date":1536,"open":1537,"high":1461,"low":1537,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2026-02-09",37.78,38.259,0.304,0.8,19300,{"date":1543,"open":1322,"high":1544,"low":1545,"close":1544,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1544},"2026-02-06",37.955,37.23,1.32,3.6,16900,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":1555,"percent_change":1556,"volume":999,"transactions":9,"vwap":1554},"2026-02-05",36.82,36.93,36.345,36.635,-0.695,-1.86,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":1563,"percent_change":1564,"volume":754,"transactions":9,"vwap":1562},"2026-02-04",38.24,38.26,36.74,37.33,-0.898,-2.35,{"date":1566,"open":1567,"high":1567,"low":1330,"close":1568,"change":1569,"percent_change":68,"volume":1570,"transactions":9,"vwap":1568},"2026-02-03",38.63,38.228,0.019,16400,{"date":1572,"open":1573,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2026-02-02",38.38,37.872,38.209,0.507,1.34,15500,{"date":1580,"open":1226,"high":1226,"low":1581,"close":1582,"change":1583,"percent_change":1325,"volume":1584,"transactions":9,"vwap":1582},"2026-01-30",37.535,37.702,-1.081,11000,{"date":1586,"open":1587,"high":1588,"low":1522,"close":1589,"change":1590,"percent_change":672,"volume":1591,"transactions":9,"vwap":1589},"2026-01-29",39.48,40.125,38.783,-0.083,29500,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":983,"percent_change":18,"volume":1598,"transactions":9,"vwap":1597},"2026-01-28",38.67,38.97,38.6,38.866,39600,{"date":1600,"open":1559,"high":1601,"low":1602,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2026-01-27",38.53,38.23,38.506,0.804,2.13,13500,{"date":1608,"open":1609,"high":1610,"low":1582,"close":1582,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1582},"2026-01-26",37.88,37.93,0.101,0.27,5800,{"date":1615,"open":1315,"high":1616,"low":1617,"close":1618,"change":1619,"percent_change":1620,"volume":1062,"transactions":9,"vwap":1618},"2026-01-23",37.82,37.44,37.601,-0.007,-0.02,{"date":1622,"open":1408,"high":1408,"low":1623,"close":1624,"change":1625,"percent_change":62,"volume":1626,"transactions":9,"vwap":1624},"2026-01-22",37.27,37.608,0.152,20900,{"date":1628,"open":1623,"high":1347,"low":1629,"close":1630,"change":267,"percent_change":853,"volume":1631,"transactions":9,"vwap":1630},"2026-01-21",37.077999,37.456,8000,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1636,"change":1637,"percent_change":1638,"volume":770,"transactions":9,"vwap":1636},"2026-01-20",36.87,37.040001,36.756,-0.375,-1.01,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":1646,"volume":883,"transactions":9,"vwap":1644},"2026-01-16",37.146,37.16,37.028999,37.131,0.281,0.76,{"date":1648,"open":1649,"high":1649,"low":1409,"close":1409,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1409},"2026-01-15",37.28,0.324,0.89,4800,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2026-01-14",36.5,36.68,36.38,36.526,-0.226,-0.61,10200,{"date":1663,"open":1664,"high":1664,"low":1363,"close":1665,"change":1666,"percent_change":1196,"volume":1667,"transactions":9,"vwap":1665},"2026-01-13",36.9,36.752,-0.137,11400,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1671,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1671},"2026-01-12",36.47,36.889,36.339,0.497,1.37,11200,{"date":1677,"open":1678,"high":1679,"low":1678,"close":1679,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1679},"2026-01-09",36.113,36.392,0.708,1.98,11700,{"date":1684,"open":1685,"high":1685,"low":1686,"close":1687,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1687},"2026-01-08",35.82,35.55,35.684,-0.471,-1.3,5500,{"date":1692,"open":1655,"high":1655,"low":1693,"close":1694,"change":1695,"percent_change":146,"volume":861,"transactions":9,"vwap":1694},"2026-01-07",36.09,36.155,-0.341,{"date":1697,"open":1698,"high":1699,"low":1698,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2026-01-06",35.75,36.52,36.496,0.888,2.49,13000,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2026-01-05",35.642,35.7,35.53,35.608,0.344,0.98,28200,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1716,"change":1718,"percent_change":1719,"volume":1247,"transactions":9,"vwap":1716},"2026-01-02",35.07,35.264,34.95,0.884,2.57,{"date":1721,"open":1722,"high":1722,"low":1723,"close":1723,"change":1724,"percent_change":571,"volume":1367,"transactions":9,"vwap":1723},"2025-12-31",34.68,34.38,-0.3,{"date":1726,"open":1727,"high":1728,"low":1722,"close":1722,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1722},"2025-12-30",34.74,34.8,-0.093,-0.27,6300,{"date":1733,"open":1734,"high":1735,"low":1734,"close":1736,"change":1737,"percent_change":1487,"volume":1738,"transactions":9,"vwap":1736},"2025-12-29",34.63,34.82,34.773,-0.171,1900,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":162,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1744},"2025-12-26",34.92,34.97,34.9,34.944,0.09,1500,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1750,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1750},"2025-12-24",34.91,34.914,34.84,0.153,0.44,1200,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":1761,"percent_change":1762,"volume":961,"transactions":9,"vwap":1760},"2025-12-23",34.705,34.78,34.57,34.761,0.083,0.24,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":1769,"percent_change":1577,"volume":1770,"transactions":9,"vwap":1768},"2025-12-22",34.6,34.72,34.43,34.678,0.46,5000,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":1777,"percent_change":1778,"volume":1444,"transactions":9,"vwap":1776},"2025-12-19",34.11,34.33,34.040001,34.218,0.623,1.85,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":1785,"percent_change":1786,"volume":817,"transactions":9,"vwap":1784},"2025-12-18",33.75,33.89,33.58,33.595,0.617,1.87,{"date":1788,"open":1781,"high":1781,"low":1789,"close":1790,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1790},"2025-12-17",32.95,32.978,-0.821,-2.43,2600,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1797,"change":1799,"percent_change":935,"volume":883,"transactions":9,"vwap":1797},"2025-12-16",33.7,33.799,33.64,-0.098,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1804,"change":1805,"percent_change":1806,"volume":1770,"transactions":9,"vwap":1804},"2025-12-15",34.029999,34.07,33.897,-0.025,-0.07,{"date":1808,"open":1809,"high":1809,"low":1781,"close":1810,"change":1811,"percent_change":1812,"volume":1342,"transactions":9,"vwap":1810},"2025-12-12",34.65,33.922,-0.686,-1.98,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1818},"2025-12-11",34.41,34.652,34.080002,34.608,0.192,0.56,5600,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1827},"2025-12-10",33.78,34.44,33.74,34.416,0.681,2.02,3100,{"date":1832,"open":1826,"high":1833,"low":1834,"close":1834,"change":1835,"percent_change":927,"volume":905,"transactions":9,"vwap":1834},"2025-12-09",33.85,33.735,0.023,{"date":1837,"open":1838,"high":1838,"low":1839,"close":1840,"change":1841,"percent_change":1479,"volume":1754,"transactions":9,"vwap":1840},"2025-12-08",33.84,33.705,33.712,0.117,{"date":1843,"open":1844,"high":1844,"low":1784,"close":1784,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1784},"2025-12-05",33.62,0.238,0.71,400,{"date":1849,"open":1850,"high":1851,"low":1850,"close":1851,"change":1852,"percent_change":1853,"volume":905,"transactions":9,"vwap":1851},"2025-12-04",33.013,33.357,0.213,0.64,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":1860,"percent_change":470,"volume":1861,"transactions":9,"vwap":1859},"2025-12-03",33,33.22,32.91,33.144,-0.035,1100,{"date":1863,"open":1864,"high":1864,"low":1865,"close":1866,"change":1867,"percent_change":1868,"volume":977,"transactions":9,"vwap":1866},"2025-12-02",33.37,33.11,33.179,0.054,0.16,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":1875,"percent_change":1117,"volume":1876,"transactions":9,"vwap":1874},"2025-12-01",33.28,33.29,33.060001,33.125,-0.216,10800,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":1883,"percent_change":960,"volume":1289,"transactions":9,"vwap":1882},"2025-11-28",33.218,33.36,33.2,33.341,0.269,{"date":1885,"open":1886,"high":1881,"low":1887,"close":1887,"change":1888,"percent_change":1577,"volume":1889,"transactions":9,"vwap":1887},"2025-11-26",33.12,33.071999,0.437,1300,{"date":1891,"open":1892,"high":1893,"low":1892,"close":1894,"change":1895,"percent_change":1318,"volume":1896,"transactions":9,"vwap":1894},"2025-11-25",32.3,32.66,32.635,0.293,12900,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":1903,"percent_change":1904,"volume":1652,"transactions":9,"vwap":1902},"2025-11-24",32.367,32.44,32.32,32.342,0.817,2.59,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":1911,"percent_change":258,"volume":1912,"transactions":9,"vwap":1910},"2025-11-21",30.95,31.64,30.861,31.525,0.294,2100,{"date":1914,"open":1915,"high":1915,"low":1916,"close":1916,"change":1917,"percent_change":1918,"volume":1297,"transactions":9,"vwap":1916},"2025-11-20",32.76,31.231,-0.969,-3.01,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":1925,"percent_change":1926,"volume":912,"transactions":9,"vwap":1924},"2025-11-19",31.94,32.26,31.887,32.2,0.232,0.73,{"date":1928,"open":1929,"high":1929,"low":1930,"close":1930,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1930},"2025-11-18",32.23,31.968,-0.314,-0.97,300,{"date":1935,"open":1936,"high":1936,"low":1937,"close":1938,"change":1939,"percent_change":1940,"volume":977,"transactions":9,"vwap":1938},"2025-11-17",32.82,32.13,32.282,-0.145,-0.45,{"date":1942,"open":1943,"high":1936,"low":1944,"close":1944,"change":1945,"percent_change":1946,"volume":1912,"transactions":9,"vwap":1944},"2025-11-14",32.46,32.427,0.056,0.17,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1952},"2025-11-13",32.72,32.96,32.27,32.371,-0.745,-2.25,6200,{"date":1957,"open":1958,"high":1958,"low":1959,"close":1959,"change":1960,"percent_change":512,"volume":1961,"transactions":9,"vwap":1959},"2025-11-12",33.39,33.116,0.046,5700,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1964,"change":1737,"percent_change":1967,"volume":1830,"transactions":9,"vwap":1964},"2025-11-11",33.07,33.18,32.9,-0.51,{"date":1969,"open":1970,"high":1971,"low":1856,"close":1972,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1972},"2025-11-10",33.13,33.272,33.241,0.778,2.4,4900,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1979,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1979},"2025-11-07",32.21,32.463,32.056999,0.042,0.13,2300,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":934,"percent_change":1990,"volume":920,"transactions":9,"vwap":1989},"2025-11-06",32.761,32.851,32.381,32.421,-0.41,{"date":1992,"open":1993,"high":1994,"low":1993,"close":1995,"change":1996,"percent_change":1997,"volume":1247,"transactions":9,"vwap":1995},"2025-11-05",32.19,32.83,32.553,0.276,0.86,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2002,"change":2003,"percent_change":2004,"volume":746,"transactions":9,"vwap":2002},"2025-11-04",32.447,32.53,32.277,-0.763,-2.31,{"date":2006,"open":2007,"high":1970,"low":2008,"close":2009,"change":2010,"percent_change":2011,"volume":1955,"transactions":9,"vwap":2009},"2025-11-03",33.099998,32.87,33.040001,0.224,0.68,{"date":2013,"open":2014,"high":2014,"low":2015,"close":2015,"change":2016,"percent_change":2017,"volume":1746,"transactions":9,"vwap":2015},"2025-10-31",32.97,32.816,0.211,0.65,{"date":2019,"open":2020,"high":2020,"low":2021,"close":2021,"change":2022,"percent_change":2023,"volume":1793,"transactions":9,"vwap":2021},"2025-10-30",32.93,32.605,-0.204,-0.62,{"date":2025,"open":2026,"high":2014,"low":2026,"close":2027,"change":2028,"percent_change":2029,"volume":770,"transactions":9,"vwap":2027},"2025-10-29",32.74,32.809,0.486,1.5,{"date":2031,"open":2032,"high":2032,"low":2033,"close":2033,"change":2034,"percent_change":1762,"volume":1746,"transactions":9,"vwap":2033},"2025-10-28",32.341,32.323,0.078,{"date":2036,"open":2037,"high":2037,"low":2038,"close":2039,"change":1311,"percent_change":1091,"volume":2040,"transactions":9,"vwap":2039},"2025-10-27",32.56,32.12,32.245,2200,{"date":2042,"open":2043,"high":2043,"low":2043,"close":2043,"change":2044,"percent_change":1214,"volume":2045,"transactions":9,"vwap":2043},"2025-10-24",32.043999,0.364,100,{"date":2047,"open":2048,"high":2049,"low":2048,"close":2049,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2049},"2025-10-23",31.65,31.68,0.493,1.58,800,{"date":2054,"open":2055,"high":2056,"low":2055,"close":2056,"change":2057,"percent_change":571,"volume":1933,"transactions":9,"vwap":2056},"2025-10-22",31.182,31.187,-0.273,{"date":2059,"open":2060,"high":2061,"low":2060,"close":2061,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2061},"2025-10-21",31.399,31.46,-0.069,-0.22,700,{"date":2066,"open":2067,"high":2067,"low":2068,"close":2068,"change":1895,"percent_change":258,"volume":1861,"transactions":9,"vwap":2068},"2025-10-20",31.57,31.529,{"date":2070,"open":2071,"high":2072,"low":2071,"close":2072,"change":2073,"percent_change":1189,"volume":2074,"transactions":9,"vwap":2072},"2025-10-17",31.108,31.236,-0.136,6400,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2078,"change":2080,"percent_change":-6,"volume":891,"transactions":9,"vwap":2078},"2025-10-16",31.3,31.372,31.26,-0.001,{"date":2082,"open":2083,"high":2084,"low":2083,"close":2084,"change":2085,"percent_change":127,"volume":2086,"transactions":9,"vwap":2084},"2025-10-15",31.335,31.373,0.308,200,{"date":2088,"open":2089,"high":2090,"low":2089,"close":2091,"change":2092,"percent_change":2093,"volume":171,"transactions":9,"vwap":2091},"2025-10-14",30.99,31.274,31.065001,-0.121,-0.39,{"date":2095,"open":2096,"high":2079,"low":2096,"close":2097,"change":2098,"percent_change":2099,"volume":1847,"transactions":9,"vwap":2097},"2025-10-13",31.11,31.186,0.696,2.28,{"date":2101,"open":2067,"high":2067,"low":2102,"close":2102,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2102},"2025-10-10",30.49,-0.912,-2.9,900,{"date":2107,"open":2048,"high":2048,"low":2108,"close":2108,"change":2109,"percent_change":2110,"volume":1933,"transactions":9,"vwap":2108},"2025-10-09",31.402,-0.227,-0.72,{"date":2112,"open":2113,"high":2114,"low":2113,"close":2115,"change":2116,"percent_change":2117,"volume":1247,"transactions":9,"vwap":2115},"2025-10-08",31.43,31.69,31.629,0.38,1.22,{"date":2119,"open":2120,"high":2120,"low":2071,"close":2121,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2121},"2025-10-07",31.639,31.249,-0.379,-1.2,3500,{"date":2126,"open":2127,"high":2127,"low":2128,"close":2128,"change":34,"percent_change":434,"volume":2129,"transactions":9,"vwap":2128},"2025-10-06",31.794,31.628,2000,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":2136,"percent_change":513,"volume":2137,"transactions":9,"vwap":2135},"2025-10-03",31.5,31.67,31.39,31.438,0.094,9800,{"date":2139,"open":2133,"high":2133,"low":2140,"close":2141,"change":2142,"percent_change":415,"volume":898,"transactions":9,"vwap":2141},"2025-10-02",31.32,31.344,0.1,{"date":2144,"open":1907,"high":2145,"low":1907,"close":2145,"change":2146,"percent_change":2147,"volume":961,"transactions":9,"vwap":2145},"2025-10-01",31.244,0.601,1.96,{"date":2149,"open":2150,"high":2151,"low":2150,"close":2151,"change":2152,"percent_change":2153,"volume":1861,"transactions":9,"vwap":2151},"2025-09-30",30.34,30.643,0.417,1.38,{"date":2155,"open":2156,"high":2156,"low":2157,"close":2158,"change":2159,"percent_change":753,"volume":905,"transactions":9,"vwap":2158},"2025-09-29",30.28,30.197,30.226,0.335,{"date":2161,"open":2162,"high":2162,"low":2162,"close":2162,"change":2163,"percent_change":2164,"volume":2086,"transactions":9,"vwap":2162},"2025-09-26",29.891,0.272,0.92,{"date":2166,"open":2167,"high":2167,"low":2168,"close":2168,"change":2169,"percent_change":2170,"volume":1889,"transactions":9,"vwap":2168},"2025-09-25",29.683,29.619,-0.252,-0.84,{"date":2172,"open":2173,"high":2173,"low":2174,"close":2174,"change":2175,"percent_change":1518,"volume":2086,"transactions":9,"vwap":2174},"2025-09-24",29.98,29.871,-0.377,{"date":2177,"open":2178,"high":2178,"low":2179,"close":2179,"change":1875,"percent_change":2180,"volume":2086,"transactions":9,"vwap":2179},"2025-09-23",30.61,30.248,-0.71,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2184,"change":2186,"percent_change":1546,"volume":2040,"transactions":9,"vwap":2184},"2025-09-22",30.15,30.464,30.118,0.398,{"date":2188,"open":2189,"high":2189,"low":2190,"close":2190,"change":2191,"percent_change":42,"volume":1933,"transactions":9,"vwap":2190},"2025-09-19",30.21,30.066,0.093,{"date":2193,"open":2194,"high":2195,"low":2194,"close":2195,"change":2196,"percent_change":2197,"volume":2052,"transactions":9,"vwap":2195},"2025-09-18",29.83,29.973,0.516,1.75,{"date":2199,"open":2200,"high":2200,"low":2201,"close":2201,"change":2202,"percent_change":1730,"volume":1847,"transactions":9,"vwap":2201},"2025-09-17",29.66,29.457,-0.081,{"date":2204,"open":2205,"high":2205,"low":2205,"close":2205,"change":2206,"percent_change":2207,"volume":2045,"transactions":9,"vwap":2205},"2025-09-16",29.538,0.034,0.12,{"date":2209,"open":2210,"high":2211,"low":2210,"close":2211,"change":2085,"percent_change":97,"volume":1847,"transactions":9,"vwap":2211},"2025-09-15",29.45,29.504,{"date":2213,"open":2214,"high":2214,"low":2215,"close":2215,"change":2216,"percent_change":1620,"volume":2129,"transactions":9,"vwap":2215},"2025-09-12",29.27,29.196,-0.006,{"date":2218,"open":2219,"high":2219,"low":2219,"close":2219,"change":2220,"percent_change":2221,"volume":2045,"transactions":9,"vwap":2219},"2025-09-11",29.202,0.358,1.24,{"date":2223,"open":2224,"high":2224,"low":2224,"close":2224,"change":2225,"percent_change":2226,"volume":2045,"transactions":9,"vwap":2224},"2025-09-10",28.844,0.318,1.11,{"date":2228,"open":2229,"high":2229,"low":2229,"close":2229,"change":2230,"percent_change":2231,"volume":2086,"transactions":9,"vwap":2229},"2025-09-09",28.526,0.081,0.28,{"date":2233,"open":2234,"high":2234,"low":2234,"close":2234,"change":2235,"percent_change":34,"volume":2045,"transactions":9,"vwap":2234},"2025-09-08",28.445,0.055,{"date":2237,"open":2238,"high":2238,"low":2238,"close":2238,"change":2239,"percent_change":2240,"volume":2045,"transactions":9,"vwap":2238},"2025-09-05",28.39,0.071,0.25,{"date":2242,"open":2243,"high":2243,"low":2243,"close":2243,"change":2244,"percent_change":2245,"volume":2045,"transactions":9,"vwap":2243},"2025-09-04",28.319,0.245,0.87,{"date":2247,"open":2248,"high":2248,"low":2249,"close":2249,"change":2250,"percent_change":532,"volume":2105,"transactions":9,"vwap":2249},"2025-09-03",28.12,28.073999,0.184,{"date":2252,"open":2253,"high":2253,"low":2253,"close":2253,"change":2254,"percent_change":2255,"volume":2045,"transactions":9,"vwap":2253},"2025-09-02",27.89,-0.135,-0.48,{"date":2257,"open":2258,"high":2258,"low":2258,"close":2258,"change":2259,"percent_change":2260,"volume":2045,"transactions":9,"vwap":2258},"2025-08-29",28.025,-0.303,-1.07,{"date":2262,"open":2263,"high":2263,"low":2263,"close":2263,"change":2264,"percent_change":2265,"volume":2045,"transactions":9,"vwap":2263},"2025-08-28",28.328,0.208,0.74,{"date":2267,"open":2248,"high":2248,"low":2248,"close":2248,"change":2268,"percent_change":1946,"volume":2045,"transactions":9,"vwap":2248},"2025-08-27",0.048,{"date":2270,"open":2271,"high":2271,"low":2271,"close":2271,"change":2272,"percent_change":2153,"volume":2045,"transactions":9,"vwap":2271},"2025-08-26",28.072001,0.382,{"date":2274,"open":2275,"high":2275,"low":2275,"close":2275,"change":2276,"percent_change":1502,"volume":2045,"transactions":9,"vwap":2275},"2025-08-25",27.69,-0.018,{"date":2278,"open":2279,"high":2279,"low":2279,"close":2279,"change":2280,"percent_change":801,"volume":2045,"transactions":9,"vwap":2279},"2025-08-22",27.708,0.451,{"date":2282,"open":2283,"high":2283,"low":2283,"close":2283,"change":2284,"percent_change":2285,"volume":2045,"transactions":9,"vwap":2283},"2025-08-21",27.257,-0.022,-0.08,{"date":2287,"open":2288,"high":2289,"low":2288,"close":2289,"change":2290,"percent_change":2291,"volume":171,"transactions":9,"vwap":2289},"2025-08-20",27,27.279,-0.086,-0.31,{"date":2293,"open":2294,"high":2294,"low":2295,"close":2295,"change":2296,"percent_change":2297,"volume":1847,"transactions":9,"vwap":2295},"2025-08-19",27.566,27.365,-0.35,-1.26,{"date":2299,"open":2300,"high":2300,"low":2300,"close":2300,"change":68,"percent_change":153,"volume":2045,"transactions":9,"vwap":2300},"2025-08-18",27.715,{"date":2302,"open":2303,"high":2303,"low":2303,"close":2303,"change":968,"percent_change":2304,"volume":2045,"transactions":9,"vwap":2303},"2025-08-15",27.665,-0.36,{"date":2306,"open":2307,"high":2307,"low":2307,"close":2307,"change":1619,"percent_change":112,"volume":2045,"transactions":9,"vwap":2307},"2025-08-14",27.766,{"date":2309,"open":2310,"high":2310,"low":2311,"close":2312,"change":2313,"percent_change":953,"volume":1247,"transactions":9,"vwap":2312},"2025-08-13",27.98,27.66,27.773,-0.026,{"date":2315,"open":2316,"high":2317,"low":2316,"close":2317,"change":2318,"percent_change":2319,"volume":2086,"transactions":9,"vwap":2317},"2025-08-12",27.67,27.799,0.429,1.57,{"date":2321,"open":2322,"high":2322,"low":2323,"close":2323,"change":1171,"percent_change":2324,"volume":2086,"transactions":9,"vwap":2323},"2025-08-11",27.51,27.37,-0.18,{"date":2326,"open":2327,"high":2328,"low":2327,"close":2328,"change":2329,"percent_change":2330,"volume":2045,"transactions":9,"vwap":2328},"2025-08-08",27.34,27.418,0.314,1.16,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2334,"change":1245,"percent_change":434,"volume":2086,"transactions":9,"vwap":2334},"2025-08-07",27.07,27.104,27.030001,{"date":2337,"open":2338,"high":2338,"low":2339,"close":2340,"change":2341,"percent_change":2342,"volume":1613,"transactions":9,"vwap":2340},"2025-08-06",26.99,26.93,26.943,-0.045,-0.17,{"date":2344,"open":2345,"high":2345,"low":2346,"close":2346,"change":2347,"percent_change":2348,"volume":2045,"transactions":9,"vwap":2346},"2025-08-05",27.1,26.988,-0.156,-0.57,{"date":2350,"open":2351,"high":2352,"low":2351,"close":2352,"change":167,"percent_change":2319,"volume":2086,"transactions":9,"vwap":2352},"2025-08-04",27.08,27.144,{"date":2354,"open":2355,"high":2356,"low":2355,"close":2356,"change":2357,"percent_change":2358,"volume":2045,"transactions":9,"vwap":2356},"2025-08-01",26.63,26.724,-0.362,-1.34,{"date":2360,"open":2361,"high":2361,"low":2362,"close":2362,"change":2363,"percent_change":1868,"volume":2086,"transactions":9,"vwap":2362},"2025-07-31",27.28,27.086,0.043,{"date":2365,"open":2366,"high":2367,"low":2339,"close":2368,"change":2369,"percent_change":1305,"volume":2064,"transactions":9,"vwap":2368},"2025-07-30",27.12,27.17,27.042999,0.061,{"date":2371,"open":2372,"high":2372,"low":2373,"close":2373,"change":2374,"percent_change":1967,"volume":1746,"transactions":9,"vwap":2373},"2025-07-29",27.172,26.982,-0.139,{"date":2376,"open":2377,"high":2377,"low":2378,"close":2378,"change":2379,"percent_change":470,"volume":2380,"transactions":9,"vwap":2378},"2025-07-28",27.18,27.121,-0.031,500,{"date":2382,"open":2383,"high":2384,"low":2333,"close":2384,"change":2385,"percent_change":1711,"volume":1746,"transactions":9,"vwap":2384},"2025-07-25",27.09,27.152,0.263,{"date":2387,"open":2388,"high":2388,"low":2389,"close":2389,"change":1304,"percent_change":415,"volume":2052,"transactions":9,"vwap":2389},"2025-07-24",26.97,26.889,{"date":2391,"open":2392,"high":2392,"low":2392,"close":2392,"change":2393,"percent_change":1829,"volume":2045,"transactions":9,"vwap":2392},"2025-07-23",26.803,0.531,{"date":2395,"open":2396,"high":2397,"low":2396,"close":2398,"change":2399,"percent_change":385,"volume":1933,"transactions":9,"vwap":2398},"2025-07-22",26.21,26.31,26.272,-0.233,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2404,"change":2405,"percent_change":935,"volume":2064,"transactions":9,"vwap":2404},"2025-07-21",26.718,26.73,26.505,-0.078,{"date":2407,"open":2408,"high":2408,"low":2409,"close":2409,"change":2410,"percent_change":49,"volume":1933,"transactions":9,"vwap":2409},"2025-07-18",26.67,26.583,0.011,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2414,"change":2416,"percent_change":2221,"volume":1738,"transactions":9,"vwap":2414},"2025-07-17",26.42,26.572,26.36,0.326,{"date":2418,"open":2419,"high":2420,"low":2419,"close":2420,"change":1835,"percent_change":1745,"volume":1933,"transactions":9,"vwap":2420},"2025-07-16",26.17,26.246,{"date":2422,"open":2423,"high":2423,"low":2424,"close":2424,"change":2425,"percent_change":2426,"volume":1933,"transactions":9,"vwap":2424},"2025-07-15",26.29,26.223,-0.106,-0.4,{"date":2428,"open":2429,"high":2430,"low":2429,"close":2431,"change":2235,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2431},"2025-07-14",26.299,26.33,26.329,0.21,2900,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2437,"change":2439,"percent_change":2440,"volume":1889,"transactions":9,"vwap":2437},"2025-07-11",26.225,26.274,26.22,0.136,0.52,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2446,"change":2447,"percent_change":2116,"volume":1975,"transactions":9,"vwap":2446},"2025-07-10",25.993,26.16,25.99,26.138,0.098,{"date":2449,"open":2450,"high":2450,"low":2450,"close":2450,"change":2451,"percent_change":1711,"volume":2045,"transactions":9,"vwap":2450},"2025-07-09",26.040001,0.252,{"date":2453,"open":2454,"high":2455,"low":2454,"close":2456,"change":1805,"percent_change":187,"volume":1342,"transactions":9,"vwap":2456},"2025-07-08",25.76,25.85,25.788,{"date":2458,"open":2459,"high":2459,"low":2459,"close":2459,"change":2460,"percent_change":2461,"volume":2045,"transactions":9,"vwap":2459},"2025-07-07",25.813,-0.165,-0.64,{"date":2463,"open":2464,"high":2464,"low":2465,"close":2465,"change":1845,"percent_change":2164,"volume":2045,"transactions":9,"vwap":2465},"2025-07-03",26,25.978,{"date":2467,"open":2468,"high":2469,"low":2468,"close":2469,"change":2470,"percent_change":1181,"volume":2471,"transactions":9,"vwap":2469},"2025-07-02",25.64,25.74,0.307,81400,{"date":2473,"open":2474,"high":2474,"low":2474,"close":2474,"change":1333,"percent_change":1117,"volume":2045,"transactions":9,"vwap":2474},"2025-07-01",25.433,{"date":2476,"open":2477,"high":2477,"low":2477,"close":2477,"change":927,"percent_change":1612,"volume":2045,"transactions":9,"vwap":2477},"2025-06-30",25.6,{"date":2479,"open":2480,"high":2480,"low":2480,"close":2480,"change":2481,"percent_change":1540,"volume":2045,"transactions":9,"vwap":2480},"2025-06-27",25.53,0.203,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2485,"change":2487,"percent_change":2488,"volume":2086,"transactions":9,"vwap":2485},"2025-06-26",25.15,25.327,25.040001,20.227,396.61,{"date":2490,"open":173,"high":173,"low":173,"close":173,"change":20,"percent_change":20,"volume":20,"transactions":9,"vwap":173},"2015-11-19",{"date":2492,"open":173,"high":173,"low":173,"close":173,"change":20,"percent_change":20,"volume":20,"transactions":9,"vwap":173},"2015-11-18",{"date":2494,"open":173,"high":173,"low":173,"close":173,"change":20,"percent_change":20,"volume":20,"transactions":9,"vwap":173},"2015-11-17",{"date":2496,"open":173,"high":173,"low":173,"close":173,"change":20,"percent_change":20,"volume":20,"transactions":9,"vwap":173},"2015-11-16",{"date":2498,"open":173,"high":173,"low":173,"close":173,"change":20,"percent_change":20,"volume":20,"transactions":9,"vwap":173},"2015-11-13",{"date":2500,"open":173,"high":173,"low":173,"close":173,"change":20,"percent_change":20,"volume":20,"transactions":9,"vwap":173},"2015-11-12",{"date":2502,"open":173,"high":173,"low":173,"close":173,"change":20,"percent_change":20,"volume":20,"transactions":9,"vwap":173},"2015-11-11",{"date":2504,"open":173,"high":173,"low":173,"close":173,"change":20,"percent_change":20,"volume":20,"transactions":9,"vwap":173},"2015-11-10",{"date":2506,"open":173,"high":173,"low":173,"close":173,"change":20,"percent_change":20,"volume":20,"transactions":9,"vwap":173},"2015-11-09",{"date":2508,"open":173,"high":173,"low":173,"close":173,"change":20,"percent_change":20,"volume":20,"transactions":9,"vwap":173},"2015-11-06",{"date":2510,"open":173,"high":173,"low":173,"close":173,"change":20,"percent_change":20,"volume":20,"transactions":9,"vwap":173},"2015-11-05",{"date":2512,"open":173,"high":173,"low":173,"close":173,"change":20,"percent_change":20,"volume":20,"transactions":9,"vwap":173},"2015-11-04",{"date":2514,"open":173,"high":173,"low":173,"close":173,"change":20,"percent_change":20,"volume":20,"transactions":9,"vwap":173},"2015-11-03",{"date":2516,"open":173,"high":173,"low":173,"close":173,"change":20,"percent_change":20,"volume":20,"transactions":9,"vwap":173},"2015-11-02",{"date":2518,"open":173,"high":173,"low":173,"close":173,"change":20,"percent_change":20,"volume":20,"transactions":9,"vwap":173},"2015-10-30",{"date":2520,"open":173,"high":173,"low":173,"close":173,"change":20,"percent_change":20,"volume":20,"transactions":9,"vwap":173},"2015-10-29",{"date":2522,"open":173,"high":173,"low":173,"close":173,"change":20,"percent_change":20,"volume":20,"transactions":9,"vwap":173},"2015-10-28",{"date":2524,"open":173,"high":173,"low":173,"close":173,"change":20,"percent_change":20,"volume":20,"transactions":9,"vwap":173},"2015-10-27",{"date":2526,"open":173,"high":173,"low":173,"close":173,"change":20,"percent_change":20,"volume":20,"transactions":9,"vwap":173},"2015-10-26",{"date":2528,"open":173,"high":173,"low":173,"close":173,"change":20,"percent_change":20,"volume":20,"transactions":9,"vwap":173},"2015-10-23",{"date":2530,"open":173,"high":173,"low":173,"close":173,"change":20,"percent_change":20,"volume":20,"transactions":9,"vwap":173},"2015-10-22",{"date":2532,"open":173,"high":173,"low":173,"close":173,"change":20,"percent_change":20,"volume":20,"transactions":9,"vwap":173},"2015-10-21",{"date":2534,"open":173,"high":173,"low":173,"close":173,"change":20,"percent_change":20,"volume":20,"transactions":9,"vwap":173},"2015-10-20",{"date":2536,"open":173,"high":173,"low":173,"close":173,"change":20,"percent_change":20,"volume":20,"transactions":9,"vwap":173},"2015-10-19",{"date":2538,"open":173,"high":173,"low":173,"close":173,"change":20,"percent_change":20,"volume":20,"transactions":9,"vwap":173},"2015-10-16",{"date":2540,"open":173,"high":173,"low":173,"close":173,"change":20,"percent_change":20,"volume":20,"transactions":9,"vwap":173},"2015-10-15",{"date":2542,"open":173,"high":173,"low":173,"close":173,"change":20,"percent_change":20,"volume":20,"transactions":9,"vwap":173},"2015-10-14",{"date":2544,"open":173,"high":173,"low":173,"close":173,"change":20,"percent_change":20,"volume":20,"transactions":9,"vwap":173},"2015-10-13",{"date":2546,"open":173,"high":173,"low":173,"close":173,"change":20,"percent_change":20,"volume":20,"transactions":9,"vwap":173},"2015-10-12",{"date":2548,"open":173,"high":173,"low":173,"close":173,"change":20,"percent_change":20,"volume":20,"transactions":9,"vwap":173},"2015-10-09",{"date":2550,"open":173,"high":173,"low":173,"close":173,"change":20,"percent_change":20,"volume":20,"transactions":9,"vwap":173},"2015-10-08",{"date":2552,"open":173,"high":173,"low":173,"close":173,"change":20,"percent_change":20,"volume":20,"transactions":9,"vwap":173},"2015-10-07",{"date":2554,"open":173,"high":173,"low":173,"close":173,"change":20,"percent_change":20,"volume":20,"transactions":9,"vwap":173},"2015-10-06",{"date":2556,"open":173,"high":173,"low":173,"close":173,"change":20,"percent_change":20,"volume":20,"transactions":9,"vwap":173},"2015-10-05",{"date":2558,"open":173,"high":173,"low":173,"close":173,"change":20,"percent_change":20,"volume":20,"transactions":9,"vwap":173},"2015-10-02",{"date":2560,"open":173,"high":173,"low":173,"close":173,"change":20,"percent_change":20,"volume":20,"transactions":9,"vwap":173},"2015-10-01",{"date":2562,"open":173,"high":173,"low":173,"close":173,"change":20,"percent_change":20,"volume":20,"transactions":9,"vwap":173},"2015-09-30",{"date":2564,"open":173,"high":173,"low":173,"close":173,"change":20,"percent_change":20,"volume":20,"transactions":9,"vwap":173},"2015-09-29",{"date":2566,"open":173,"high":173,"low":173,"close":173,"change":20,"percent_change":20,"volume":20,"transactions":9,"vwap":173},"2015-09-28",{"date":2568,"open":173,"high":173,"low":173,"close":173,"change":20,"percent_change":20,"volume":20,"transactions":9,"vwap":173},"2015-09-25",{"date":2570,"open":173,"high":173,"low":173,"close":173,"change":20,"percent_change":20,"volume":20,"transactions":9,"vwap":173},"2015-09-24",{"date":2572,"open":173,"high":173,"low":173,"close":173,"change":20,"percent_change":20,"volume":20,"transactions":9,"vwap":173},"2015-09-23",{"date":2574,"open":173,"high":173,"low":173,"close":173,"change":20,"percent_change":20,"volume":20,"transactions":9,"vwap":173},"2015-09-22",{"date":2576,"open":173,"high":173,"low":173,"close":173,"change":20,"percent_change":20,"volume":20,"transactions":9,"vwap":173},"2015-09-21",{"date":2578,"open":173,"high":173,"low":173,"close":173,"change":20,"percent_change":20,"volume":20,"transactions":9,"vwap":173},"2015-09-18",{"date":177,"open":173,"high":173,"low":173,"close":173,"change":20,"percent_change":20,"volume":20,"transactions":9,"vwap":173}]