[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AMOM":3,"homepage-market-summary":24,"stock-historical-AMOM":166},{"ticker":4,"date":5,"profile":6,"quote":11},"AMOM","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Qraft AI-Enhanced US Large Cap Momentum ETF","NYSE Arca",null,"ETF",{"close":12,"open":13,"high":12,"low":13,"prev_close":14,"change":15,"percent_change":16,"volume":17,"transactions":18,"vwap":12,"high_52w":19,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},62.07,61.21,61.1,0.97,1.59,9414.0162,0,64.44,19.857,6024.812385796976,94.7,1852,{"status":25,"indices":26,"watchlist":68,"sectors":91,"benchmarks":146},"success",[27,35,42,49,55,62],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":33,"sparkline":34,"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":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":33,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":33,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":47,"is_up":33,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":33,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":40,"is_up":33,"sparkline":67,"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",[69,76,84],{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":33,"sparkline":75,"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":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":82,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":82,"sparkline":90,"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",[92,97,102,107,112,117,122,127,131,136,141],{"name":93,"etf":94,"change":95,"price":96,"is_up":33},"Technology","XLK",1.05,197.81,{"name":98,"etf":99,"change":100,"price":101,"is_up":33},"Financials","XLF",0.11,53.46,{"name":103,"etf":104,"change":105,"price":106,"is_up":82},"Healthcare","XLV",-1.32,166.2,{"name":108,"etf":109,"change":110,"price":111,"is_up":82},"Consumer Cycl","XLY",-0.03,108.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":82},"Consumer Staples","XLP",-0.33,80.33,{"name":118,"etf":119,"change":120,"price":121,"is_up":33},"Energy","XLE",1.95,62.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":33},"Industrials","XLI",0.99,168.64,{"name":128,"etf":129,"change":115,"price":130,"is_up":82},"Materials","XLB",48.54,{"name":132,"etf":133,"change":134,"price":135,"is_up":82},"Real Estate","XLRE",-0.56,40.68,{"name":137,"etf":138,"change":139,"price":140,"is_up":33},"Utilities","XLU",0.61,39.68,{"name":142,"etf":143,"change":144,"price":145,"is_up":82},"Comm Services","XLC",-0.93,109.94,[147,152,156,161],{"ticker":148,"name":149,"price":150,"change":151,"is_up":33},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":153,"name":154,"price":155,"change":40,"is_up":33},"QQQ","Invesco QQQ Trust",742.03,{"ticker":157,"name":158,"price":159,"change":160,"is_up":33},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":162,"name":163,"price":164,"change":165,"is_up":33},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":167,"page":168,"page_size":169,"total_pages":168,"summary":170,"data":176},365,1,1000,{"period_high":19,"period_low":171,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":12,"start_date":175,"end_date":5},35.7,5070,1850452.538496,72.06,"2025-04-21",[177,180,186,195,205,215,226,236,244,254,264,274,284,293,302,311,320,328,339,348,357,366,376,387,395,406,415,425,434,443,452,462,470,478,487,497,508,517,525,534,542,551,561,570,578,587,595,605,614,623,630,638,648,658,669,679,687,697,705,713,721,729,737,745,753,762,769,778,786,794,800,808,816,824,832,838,846,855,864,872,878,885,892,900,908,914,919,925,931,939,947,955,961,969,978,985,993,999,1007,1016,1023,1029,1036,1042,1051,1060,1068,1077,1086,1092,1100,1107,1114,1119,1126,1133,1139,1145,1151,1159,1166,1172,1179,1187,1193,1198,1205,1211,1219,1225,1231,1239,1247,1253,1260,1266,1273,1280,1287,1295,1303,1309,1316,1324,1329,1335,1341,1348,1354,1360,1365,1371,1376,1383,1389,1396,1403,1411,1418,1424,1430,1434,1440,1443,1449,1455,1464,1471,1478,1485,1489,1493,1500,1504,1510,1516,1522,1529,1535,1542,1548,1553,1559,1565,1572,1580,1586,1595,1601,1608,1614,1620,1627,1633,1640,1646,1651,1658,1663,1670,1675,1682,1688,1695,1701,1707,1711,1718,1726,1732,1741,1747,1754,1759,1765,1772,1780,1786,1794,1800,1807,1815,1822,1827,1833,1840,1848,1854,1861,1868,1874,1880,1885,1892,1897,1901,1907,1913,1920,1925,1930,1937,1942,1947,1951,1956,1964,1969,1975,1982,1988,1996,2001,2006,2009,2014,2021,2024,2028,2034,2041,2047,2051,2057,2064,2069,2076,2082,2088,2093,2100,2106,2113,2120,2126,2132,2137,2142,2148,2155,2162,2166,2172,2179,2185,2191,2199,2204,2210,2214,2219,2224,2230,2237,2243,2249,2254,2258,2263,2271,2277,2282,2286,2291,2295,2301,2305,2311,2319,2326,2331,2337,2341,2346,2352,2360,2366,2373,2378,2384,2391,2397,2404,2411,2416,2422,2429,2438,2445,2451,2458,2465,2474,2481,2486,2491,2496,2503,2510,2514,2521,2527,2533,2537,2544,2551,2557,2562,2568,2576,2582,2588,2595,2600,2606,2613,2621,2625,2630,2636,2642,2648,2656,2661,2667],{"date":5,"open":13,"high":12,"low":13,"close":12,"change":15,"percent_change":16,"volume":17,"transactions":178,"vwap":179},71,61.6851,{"date":181,"open":14,"high":14,"low":14,"close":14,"change":182,"percent_change":89,"volume":183,"transactions":184,"vwap":185},"2026-09-30",-0.1237,635.382413,78,61.2737,{"date":187,"open":188,"high":189,"low":188,"close":189,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-09-29",61.215,61.2237,0.2596,0.43,390.588708,32,61.1901,{"date":196,"open":197,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-28",61.24,60.87,60.9641,-0.5671,-0.92,590.758694,46,61.0961,{"date":206,"open":207,"high":208,"low":207,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-25",61.22,61.715,61.5312,0.3065,0.5,3866.558987,59,61.6601,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-24",60.74,61.405,60.43,61.2247,-0.0661,-0.11,18173.526704,100,60.7864,{"date":227,"open":228,"high":229,"low":228,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-23",61.17,61.36,61.2908,-0.2303,-0.37,6338.8324,64,61.6303,{"date":237,"open":238,"high":239,"low":238,"close":239,"change":240,"percent_change":60,"volume":241,"transactions":242,"vwap":243},"2026-09-22",61.01,61.5211,0.2508,1493.181605,63,61.231,{"date":245,"open":246,"high":247,"low":248,"close":247,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-21",61.02,61.2703,60.38,1.3611,2.27,3729.0662,73,61.0134,{"date":255,"open":256,"high":257,"low":258,"close":257,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-18",59.53,59.9092,59.38,0.7351,1.24,1292.8658,41,59.536,{"date":265,"open":266,"high":267,"low":266,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-17",58.9,59.335,59.1741,1.2924,2.23,5758.7208,65,59.2093,{"date":275,"open":276,"high":277,"low":278,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-16",58.17,58.53,57.8817,0.4103,0.71,1842.883414,44,58.2144,{"date":285,"open":286,"high":286,"low":287,"close":288,"change":289,"percent_change":110,"volume":290,"transactions":291,"vwap":292},"2026-09-15",57.94,57.41,57.4714,-0.0186,2501.5348,50,57.5537,{"date":294,"open":295,"high":286,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-14",57.19,57.49,-1.8395,-3.1,1546.241116,60,57.669,{"date":303,"open":304,"high":305,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-11",59.32,59.3295,1.0462,1.8,464.461386,35,59.2967,{"date":312,"open":313,"high":313,"low":314,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-10",58.79,58.2833,-1.2927,-2.17,1246.765544,54,58.5641,{"date":321,"open":300,"high":322,"low":323,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":291,"vwap":327},"2026-09-09",60.07,59.576,-0.1753,-0.29,1223.2338,59.9051,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-08",59.72,60.14,59.57,59.7513,0.6964,1.18,1003.974047,79,59.9074,{"date":340,"open":341,"high":342,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-04",58.94,59.0549,1.0143,1.75,1003.748083,40,58.9475,{"date":349,"open":350,"high":351,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-03",57.45,58.0406,0.7154,1.25,5693.7561,39,57.9254,{"date":358,"open":359,"high":360,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-02",56.6,57.3252,0.2006,0.35,605.7391,34,56.8823,{"date":367,"open":368,"high":369,"low":370,"close":369,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-01",56.975,57.1246,56.96,-0.7543,-1.3,1166.978118,52,56.9747,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-08-31",57.7,57.97,57.5101,57.8789,0.3034,0.53,5572.212304,76,57.7517,{"date":388,"open":389,"high":389,"low":390,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":374,"vwap":394},"2026-08-28",58.72,57.5755,-1.2237,-2.08,3320.13951,58.2645,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-27",58.69,58.8,58.43,58.7992,0.6592,1.13,3155.3014,67,58.6091,{"date":407,"open":408,"high":409,"low":408,"close":410,"change":411,"percent_change":95,"volume":412,"transactions":413,"vwap":414},"2026-08-26",57.06,58.2,58.14,0.603,1360.712203,57,57.9311,{"date":416,"open":417,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-25",57.63,57.53,57.537,0.497,0.87,1015.8244,47,57.594,{"date":426,"open":427,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":337,"vwap":433},"2026-08-24",58.09,56.7411,57.04,-1.2163,-2.09,2431.8386,57.0359,{"date":435,"open":436,"high":437,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-21",58.05,58.2563,0.3645,0.63,4420.289824,56,58.2302,{"date":444,"open":445,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":242,"vwap":451},"2026-08-20",58.36,57.86,57.8918,-0.7662,-1.31,1447.342386,58.1205,{"date":453,"open":454,"high":398,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-19",58.75,58.345,58.658,-0.3732,-0.63,3574.599257,77,58.6585,{"date":463,"open":397,"high":464,"low":465,"close":464,"change":466,"percent_change":467,"volume":468,"transactions":385,"vwap":469},"2026-08-18",59.0312,58.59,-1.8273,-3,1702.775816,58.8193,{"date":471,"open":472,"high":238,"low":472,"close":473,"change":474,"percent_change":335,"volume":475,"transactions":476,"vwap":477},"2026-08-17",60.39,60.8585,0.7071,2031.004406,75,60.723,{"date":479,"open":480,"high":472,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":385,"vwap":486},"2026-08-14",60.06,60.05,60.1514,0.1175,0.2,2093.229234,60.1459,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":385,"vwap":496},"2026-08-13",59.79,60.36,59.77,60.0339,0.4009,0.67,2266.242346,60.0192,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-12",59.24,59.7201,59.09,59.633,1.4735,2.53,2037.443,61,59.5124,{"date":509,"open":510,"high":511,"low":436,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-11",58.115,58.1595,0.2654,0.46,2449.1599,33,58.0677,{"date":518,"open":519,"high":519,"low":520,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":318,"vwap":524},"2026-08-10",58.25,57.8941,0.2968,0.52,315.062217,58.1875,{"date":526,"open":527,"high":528,"low":527,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":374,"vwap":533},"2026-08-07",56.75,57.7467,57.5973,0.0775,0.13,1935.1785,57.4243,{"date":535,"open":413,"high":536,"low":413,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":346,"vwap":541},"2026-08-06",57.88,57.5198,-0.4602,-0.79,785.4025,57.688,{"date":543,"open":544,"high":544,"low":545,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-05",59.355,57.98,-0.9786,-1.66,2239.193409,66,58.7056,{"date":552,"open":446,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-04",59.19,57.81,58.9586,2.2888,4.04,7016.371511,89,58.8338,{"date":562,"open":563,"high":564,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-03",55.53,56.6698,0.3477,0.62,1691.900642,81,56.2187,{"date":571,"open":350,"high":572,"low":573,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":291,"vwap":577},"2026-07-31",57.68,56.3221,0.5221,0.94,1371.4825,57.0384,{"date":579,"open":580,"high":581,"low":580,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":441,"vwap":586},"2026-07-30",55.37,55.83,55.8,2.9945,5.67,3084.509008,55.6898,{"date":588,"open":589,"high":589,"low":590,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":506,"vwap":594},"2026-07-29",53.43,52.8055,-1.5776,-2.9,657.286861,53.3494,{"date":596,"open":597,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-28",56.01,53.35,54.3831,-2.0644,-3.66,5864.188,108,54.5559,{"date":606,"open":607,"high":608,"low":609,"close":608,"change":610,"percent_change":611,"volume":612,"transactions":603,"vwap":613},"2026-07-27",56.26,56.4475,55.17,-0.8819,-1.54,4445.330587,55.961,{"date":615,"open":616,"high":616,"low":617,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-24",58.48,57.3294,-1.3209,-2.25,2750.0375,42,57.4961,{"date":624,"open":625,"high":625,"low":626,"close":626,"change":627,"percent_change":134,"volume":628,"transactions":441,"vwap":629},"2026-07-23",58.68,58.6503,-0.332,631.083437,58.8868,{"date":631,"open":632,"high":632,"low":633,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":291,"vwap":637},"2026-07-22",59.42,58.9823,-0.146,-0.25,1579.625489,59.3415,{"date":639,"open":640,"high":641,"low":640,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-21",58.63,59.2699,59.1283,2.1864,3.84,4188.723833,119,59.0498,{"date":649,"open":650,"high":651,"low":652,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-20",57.48,57.795,56.9419,-0.2437,-0.43,1982.164697,69,57.4609,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-17",55.44,57.46,55.365,57.1856,0.2056,0.36,7620.539438,96,56.5188,{"date":670,"open":671,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-16",57.08,56.79,56.98,-1.69,-2.88,149898.913554,85,56.7937,{"date":680,"open":681,"high":681,"low":650,"close":682,"change":683,"percent_change":592,"volume":684,"transactions":685,"vwap":686},"2026-07-15",60.76,58.67,-1.7506,2737.3876,114,58.6516,{"date":688,"open":689,"high":690,"low":691,"close":690,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-14",60.01,60.4206,59.9,1.2806,2.17,1373.622687,72,60.2255,{"date":698,"open":699,"high":700,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":291,"vwap":704},"2026-07-13",58.85,59.14,-0.88,-1.47,523.605921,59.0205,{"date":706,"open":707,"high":708,"low":709,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":709},"2026-07-10",60.080002,60.175,60.02,-0.141,-0.23,800,{"date":714,"open":715,"high":716,"low":717,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2026-07-09",60.67,60.91,60.161,1.39,2.37,3600,{"date":722,"open":723,"high":724,"low":725,"close":724,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":724},"2026-07-08",58.575,58.771,57.71,0.788,1.36,2200,{"date":730,"open":731,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-07-07",58.07,57.39,57.983,-1.844,-3.08,3800,{"date":738,"open":739,"high":740,"low":739,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-07-06",59.39,61.09,59.827,1.008,1.71,8000,{"date":746,"open":747,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-07-02",61.060001,58.195,58.819,-2.537,-4.13,6600,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-01",62.46,62.6,61.26,61.356,-2.932,-4.56,3500,{"date":763,"open":764,"high":19,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-06-30",63.841,64.288,1.309,2.08,3400,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-06-29",61.23,63.060001,60.81,62.979,2.063,3.39,4400,{"date":779,"open":780,"high":781,"low":782,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-06-26",61.56,61.57,60.916,-2.427,-3.83,4700,{"date":787,"open":788,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-06-25",63.81,61.8,63.343,2.173,3.55,7800,{"date":795,"open":796,"high":796,"low":797,"close":228,"change":798,"percent_change":799,"volume":736,"transactions":9,"vwap":228},"2026-06-24",61.53,60.56,-0.458,-0.74,{"date":801,"open":802,"high":803,"low":747,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-06-23",61.14,61.81,61.628,-2.79,-4.33,5500,{"date":809,"open":810,"high":811,"low":812,"close":811,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":811},"2026-06-22",63.92,64.418,63.78,1.45,2.3,2800,{"date":817,"open":818,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-18",63.5,62.93,62.968,1.258,2.04,2000,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":139,"volume":831,"transactions":9,"vwap":829},"2026-06-17",61.92,62.61,61.66,61.71,0.373,8300,{"date":833,"open":834,"high":834,"low":835,"close":835,"change":836,"percent_change":837,"volume":728,"transactions":9,"vwap":835},"2026-06-16",62.43,61.337,-1.093,-1.75,{"date":839,"open":840,"high":841,"low":842,"close":834,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":834},"2026-06-15",62.52,62.64,62.29,1.537,2.52,3200,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-12",59.87,61.175,59.76,60.893,1.325,2.22,5800,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-11",57.83,59.59,57.555,59.568,3.02,5.34,8700,{"date":865,"open":866,"high":867,"low":868,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-10",57.23,58.13,56.548,-1.383,-2.39,1600,{"date":873,"open":874,"high":874,"low":875,"close":876,"change":877,"percent_change":547,"volume":793,"transactions":9,"vwap":876},"2026-06-09",60.040001,56.445,57.931,-0.976,{"date":879,"open":880,"high":304,"low":881,"close":882,"change":883,"percent_change":884,"volume":785,"transactions":9,"vwap":882},"2026-06-08",58.86,58.44,58.907,1.311,2.28,{"date":886,"open":304,"high":887,"low":888,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-05",59.78,57.596,-3.988,-6.48,2500,{"date":893,"open":894,"high":895,"low":894,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-04",60.16,62.040001,61.584,-0.604,-0.97,6900,{"date":901,"open":789,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-03",62.4,61.535,62.188,0.627,1.02,4000,{"date":909,"open":910,"high":911,"low":910,"close":911,"change":912,"percent_change":913,"volume":899,"transactions":9,"vwap":911},"2026-06-02",60.97,61.561,1.001,1.65,{"date":915,"open":300,"high":916,"low":917,"close":797,"change":139,"percent_change":906,"volume":918,"transactions":9,"vwap":797},"2026-06-01",60.64,59.89,5400,{"date":920,"open":921,"high":921,"low":922,"close":922,"change":923,"percent_change":924,"volume":712,"transactions":9,"vwap":922},"2026-05-29",60.45,59.95,0.34,0.57,{"date":926,"open":927,"high":928,"low":927,"close":929,"change":100,"percent_change":151,"volume":930,"transactions":9,"vwap":929},"2026-05-28",59.12,59.83,59.61,11200,{"date":932,"open":848,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-05-27",60.09,59.22,59.5,-0.361,-0.6,4600,{"date":940,"open":941,"high":942,"low":941,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-05-26",58.97,59.93,59.861,1.706,2.93,3000,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":74,"volume":954,"transactions":9,"vwap":952},"2026-05-22",58.049999,58.39,58.044998,58.155,0.625,2400,{"date":956,"open":296,"high":418,"low":957,"close":418,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":418},"2026-05-21",57.28,0.464,0.81,2700,{"date":962,"open":963,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-05-20",57.11,57.02,57.066002,0.975,1.74,1100,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-05-19",56.12,56.54,55.71,56.091,-0.431,-0.76,4900,{"date":979,"open":980,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":946,"transactions":9,"vwap":982},"2026-05-18",57.14,56.049999,56.522,-0.898,-1.56,{"date":986,"open":987,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-15",57.78,57.4,57.42,-1.673,-2.83,1200,{"date":994,"open":995,"high":996,"low":995,"close":996,"change":997,"percent_change":906,"volume":998,"transactions":9,"vwap":996},"2026-05-14",58.78,59.092999,0.597,2100,{"date":1000,"open":389,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-05-13",58.73,58.28,58.496,0.338,0.58,3300,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-05-12",58.23,58.3,56.9,58.158,-0.575,-0.98,5200,{"date":1017,"open":1018,"high":1019,"low":1018,"close":1020,"change":1021,"percent_change":1022,"volume":918,"transactions":9,"vwap":1020},"2026-05-11",58.4,59.049999,58.733,0.935,1.62,{"date":1024,"open":417,"high":1025,"low":417,"close":1026,"change":1027,"percent_change":1028,"volume":946,"transactions":9,"vwap":1026},"2026-05-08",57.95,57.798,1.202,2.12,{"date":1030,"open":1031,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":977,"transactions":9,"vwap":1033},"2026-05-07",58.11,56.46,56.596,-1.312,-2.27,{"date":1037,"open":1038,"high":1039,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":954,"transactions":9,"vwap":1039},"2026-05-06",57.2,57.908,1.506,2.67,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-05",56.080002,56.83,56.060001,56.402,0.954,1.72,7300,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-04",55.86,56.02,55.35,55.448,-0.192,-0.35,12100,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-01",55.68,55.81,55.64,0.164,0.3,10700,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-04-30",55.057999,55.51,55.029999,55.476,1.121,2.06,2300,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-04-29",54.35,54.465,54.2,54.355,0.003,0.01,900,{"date":1087,"open":1088,"high":1089,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":992,"transactions":9,"vwap":1089},"2026-04-28",54.11,54.352,-0.954,-1.72,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1095,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1095},"2026-04-27",55.09,55.306,54.95,0.117,0.21,41200,{"date":1101,"open":1102,"high":1103,"low":1102,"close":1104,"change":1105,"percent_change":1106,"volume":823,"transactions":9,"vwap":1104},"2026-04-24",55,55.275,55.189,1.095,2.02,{"date":1108,"open":1109,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":998,"transactions":9,"vwap":1111},"2026-04-23",54.53,53.6,54.094002,-0.026,-0.05,{"date":1115,"open":1116,"high":1117,"low":1116,"close":1117,"change":924,"percent_change":1118,"volume":728,"transactions":9,"vwap":1117},"2026-04-22",53.83,54.12,1.06,{"date":1120,"open":1121,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":976,"volume":1125,"transactions":9,"vwap":1123},"2026-04-21",53.75,53.51,53.55,-0.408,1300,{"date":1127,"open":1128,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1085,"transactions":9,"vwap":1130},"2026-04-20",54.0099983,53.88,53.958,-0.258,-0.48,{"date":1134,"open":318,"high":1135,"low":318,"close":1136,"change":1137,"percent_change":1138,"volume":938,"transactions":9,"vwap":1136},"2026-04-17",54.43,54.216,0.949,1.78,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1142,"change":100,"percent_change":1098,"volume":1144,"transactions":9,"vwap":1142},"2026-04-16",53.19,53.267,53.029999,1900,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1148,"change":1150,"percent_change":1113,"volume":1125,"transactions":9,"vwap":1148},"2026-04-15",53,53.157,52.95,-0.028,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1154,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1154},"2026-04-14",52.72,53.185,52.505,0.883,1.69,2600,{"date":1160,"open":1161,"high":1162,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-04-13",52.060001,52.302,0.732,1.42,1400,{"date":1167,"open":1168,"high":1168,"low":1169,"close":1169,"change":1170,"percent_change":1171,"volume":815,"transactions":9,"vwap":1169},"2026-04-10",51.9,51.57,0.084,0.16,{"date":1173,"open":1174,"high":1175,"low":1174,"close":1176,"change":1177,"percent_change":1178,"volume":977,"transactions":9,"vwap":1176},"2026-04-09",51.12,51.51,51.486,0.523,1.03,{"date":1180,"open":1181,"high":1174,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-04-08",50.9,50.49,50.963,2.253,4.63,1700,{"date":1188,"open":1189,"high":1189,"low":1189,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-04-07",48.71,0.407,0.84,600,{"date":1194,"open":1195,"high":1196,"low":1195,"close":1196,"change":1197,"percent_change":665,"volume":1125,"transactions":9,"vwap":1196},"2026-04-06",48.16,48.303,0.174,{"date":1199,"open":1200,"high":1201,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-04-02",47.8,48.129,-0.041,-0.09,15300,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1209,"change":1210,"percent_change":693,"volume":1186,"transactions":9,"vwap":1209},"2026-04-01",48.18,48.595,48.17,1.024,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1214,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1214},"2026-03-31",45.96,47.146,45.95,1.855,4.1,8100,{"date":1220,"open":1221,"high":1221,"low":1222,"close":1222,"change":1223,"percent_change":392,"volume":1224,"transactions":9,"vwap":1222},"2026-03-30",45.6,45.291,-0.962,500,{"date":1226,"open":1227,"high":1228,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":845,"transactions":9,"vwap":1228},"2026-03-27",46.18,46.253,-0.536,-1.15,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":998,"transactions":9,"vwap":1236},"2026-03-26",47.75,47.86,46.78,46.789,-1.886,-3.87,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-03-25",48.84,48.925,48.675,0.245,0.51,700,{"date":1248,"open":1249,"high":1250,"low":1249,"close":1251,"change":1252,"percent_change":531,"volume":815,"transactions":9,"vwap":1251},"2026-03-24",48.07,48.66,48.43,0.061,{"date":1254,"open":1195,"high":1255,"low":1195,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-03-23",48.905,48.369,0.912,1.92,3100,{"date":1261,"open":1262,"high":1262,"low":1263,"close":1263,"change":1264,"percent_change":1265,"volume":761,"transactions":9,"vwap":1263},"2026-03-20",48.85,47.457,-1.484,-3.03,{"date":1267,"open":1268,"high":1269,"low":1268,"close":1270,"change":1271,"percent_change":1272,"volume":1165,"transactions":9,"vwap":1270},"2026-03-19",48.48,49.14,48.941,0.043,0.09,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1277,"change":1278,"percent_change":1279,"volume":1125,"transactions":9,"vwap":1277},"2026-03-18",49.345,49.38,48.898,-0.552,-1.12,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":165,"volume":736,"transactions":9,"vwap":1285},"2026-03-17",49.35,49.47,49.33,49.45,0.208,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":712,"transactions":9,"vwap":1292},"2026-03-16",49.3,49.32,49.028,49.242,0.697,1.44,{"date":1296,"open":130,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-03-13",48.69,48.49,48.545,-0.317,-0.65,3900,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1307,"change":701,"percent_change":1308,"volume":968,"transactions":9,"vwap":1307},"2026-03-12",48.91,49.029999,48.862,-1.77,{"date":1310,"open":1311,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":1315,"volume":1224,"transactions":9,"vwap":1313},"2026-03-11",49.9,49.64,49.742,-0.035,-0.07,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-03-10",49.93,49.94,49.777,0.157,0.32,5600,{"date":1325,"open":1326,"high":1327,"low":1326,"close":1327,"change":74,"percent_change":1328,"volume":871,"transactions":9,"vwap":1327},"2026-03-09",47.84,49.62,2.25,{"date":1330,"open":1331,"high":1332,"low":1268,"close":1333,"change":1334,"percent_change":870,"volume":728,"transactions":9,"vwap":1333},"2026-03-06",48.5,48.62,48.53,-1.189,{"date":1336,"open":1337,"high":1338,"low":1276,"close":1338,"change":1339,"percent_change":1340,"volume":785,"transactions":9,"vwap":1338},"2026-03-05",49.41,49.719,-0.637,-1.26,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":1118,"volume":1076,"transactions":9,"vwap":1346},"2026-03-04",50.11,50.42,50.09,50.356,0.527,{"date":1349,"open":1350,"high":1351,"low":1350,"close":1352,"change":1353,"percent_change":316,"volume":1076,"transactions":9,"vwap":1352},"2026-03-03",49.385,50.049999,49.829,-1.105,{"date":1355,"open":1356,"high":1357,"low":1356,"close":1358,"change":1359,"percent_change":1084,"volume":946,"transactions":9,"vwap":1358},"2026-03-02",50.25,51.11,50.934,0.004,{"date":1361,"open":1362,"high":1363,"low":1362,"close":1363,"change":1364,"percent_change":898,"volume":1224,"transactions":9,"vwap":1363},"2026-02-27",50.67,50.93,-0.497,{"date":1366,"open":1181,"high":1367,"low":1368,"close":1367,"change":1369,"percent_change":1370,"volume":907,"transactions":9,"vwap":1367},"2026-02-26",51.427,50.8,-0.693,-1.33,{"date":1372,"open":1373,"high":1374,"low":1373,"close":1374,"change":1375,"percent_change":813,"volume":712,"transactions":9,"vwap":1374},"2026-02-25",51.81,52.12,0.746,{"date":1377,"open":1378,"high":1379,"low":1378,"close":1380,"change":1381,"percent_change":1382,"volume":1085,"transactions":9,"vwap":1380},"2026-02-24",51.292,51.41,51.374,0.549,1.08,{"date":1384,"open":1385,"high":1385,"low":1386,"close":1386,"change":1387,"percent_change":1388,"volume":1165,"transactions":9,"vwap":1386},"2026-02-23",51.77,50.825,-0.786,-1.52,{"date":1390,"open":1391,"high":1392,"low":1391,"close":1393,"change":1394,"percent_change":1395,"volume":169,"transactions":9,"vwap":1393},"2026-02-20",51.09,51.76,51.611,0.361,0.7,{"date":1397,"open":1174,"high":1398,"low":1399,"close":1398,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1398},"2026-02-19",51.25,51.035,-0.164,-0.32,1500,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":871,"transactions":9,"vwap":1408},"2026-02-18",51.33,51.56,51.21,51.414,0.327,0.64,{"date":1412,"open":1413,"high":1414,"low":1413,"close":1415,"change":1416,"percent_change":1417,"volume":815,"transactions":9,"vwap":1415},"2026-02-17",50.69,51.42,51.087002,0.118,0.23,{"date":1419,"open":1420,"high":1420,"low":1421,"close":1421,"change":1422,"percent_change":1423,"volume":169,"transactions":9,"vwap":1421},"2026-02-13",51.38,50.969,0.249,0.49,{"date":1425,"open":1426,"high":1426,"low":1427,"close":1427,"change":1428,"percent_change":1429,"volume":736,"transactions":9,"vwap":1427},"2026-02-12",51.96,50.72,-0.75,-1.46,{"date":1431,"open":1374,"high":1374,"low":1432,"close":1432,"change":531,"percent_change":1433,"volume":815,"transactions":9,"vwap":1432},"2026-02-11",51.47,0.25,{"date":1435,"open":1436,"high":1436,"low":1437,"close":1438,"change":654,"percent_change":1439,"volume":1076,"transactions":9,"vwap":1438},"2026-02-10",51.6,51.24,51.34,-0.83,{"date":1441,"open":1442,"high":1168,"low":1442,"close":1385,"change":1293,"percent_change":727,"volume":1158,"transactions":9,"vwap":1385},"2026-02-09",51.44,{"date":1444,"open":1445,"high":1446,"low":1445,"close":1446,"change":1447,"percent_change":1448,"volume":954,"transactions":9,"vwap":1446},"2026-02-06",49.6,51.073002,2.213,4.53,{"date":1450,"open":1297,"high":1451,"low":1452,"close":1453,"change":1439,"percent_change":1454,"volume":1015,"transactions":9,"vwap":1453},"2026-02-05",49.19,48.34,48.86,-1.67,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-02-04",50.215,50.32,48.68,49.69,-1.233,-2.42,39100,{"date":1465,"open":1466,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":736,"transactions":9,"vwap":1468},"2026-02-03",51.49,50.47,50.923,-0.272,-0.53,{"date":1472,"open":1473,"high":1474,"low":1473,"close":1475,"change":1476,"percent_change":575,"volume":1477,"transactions":9,"vwap":1475},"2026-02-02",50.38,51.445,51.195,0.475,48700,{"date":1479,"open":1480,"high":1481,"low":1427,"close":1427,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1427},"2026-01-30",51.16,51.4,-0.94,-1.82,3700,{"date":1486,"open":1373,"high":1373,"low":1405,"close":1487,"change":1488,"percent_change":923,"volume":1158,"transactions":9,"vwap":1487},"2026-01-29",51.66,0.175,{"date":1490,"open":1491,"high":1169,"low":1492,"close":1492,"change":1488,"percent_change":923,"volume":712,"transactions":9,"vwap":1492},"2026-01-28",51.52,51.485,{"date":1494,"open":1495,"high":1496,"low":1495,"close":1497,"change":1498,"percent_change":1499,"volume":1259,"transactions":9,"vwap":1497},"2026-01-27",50.91,51.39,51.31,0.652,1.29,{"date":1501,"open":1427,"high":1368,"low":1502,"close":1502,"change":1503,"percent_change":1066,"volume":1076,"transactions":9,"vwap":1502},"2026-01-26",50.658,0.151,{"date":1505,"open":1506,"high":1506,"low":1507,"close":1507,"change":1508,"percent_change":1509,"volume":1192,"transactions":9,"vwap":1507},"2026-01-23",50.732,50.507,-0.235,-0.46,{"date":1511,"open":1512,"high":1512,"low":1513,"close":1513,"change":1514,"percent_change":1515,"volume":954,"transactions":9,"vwap":1513},"2026-01-22",51.15,50.742,0.086,0.17,{"date":1517,"open":1495,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":120,"volume":1144,"transactions":9,"vwap":1520},"2026-01-21",50.95,50.65,50.656,0.971,{"date":1523,"open":1524,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":1528,"volume":968,"transactions":9,"vwap":1526},"2026-01-20",50.269,49.65,49.685,-1.223,-2.4,{"date":1530,"open":1531,"high":1532,"low":1531,"close":1533,"change":1534,"percent_change":1272,"volume":968,"transactions":9,"vwap":1533},"2026-01-16",50.821,50.965,50.908,0.045,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1539,"change":1540,"percent_change":1541,"volume":777,"transactions":9,"vwap":1539},"2026-01-15",51.049999,51.28,50.863,0.761,1.52,{"date":1543,"open":1311,"high":1544,"low":1545,"close":1544,"change":1546,"percent_change":1547,"volume":1144,"transactions":9,"vwap":1544},"2026-01-14",50.102,49.8,-0.528,-1.04,{"date":1549,"open":1550,"high":1550,"low":1551,"close":1551,"change":1552,"percent_change":191,"volume":871,"transactions":9,"vwap":1551},"2026-01-13",50.71,50.63,0.215,{"date":1554,"open":1327,"high":1555,"low":1327,"close":1556,"change":1557,"percent_change":1558,"volume":992,"transactions":9,"vwap":1556},"2026-01-12",50.43,50.415,0.411,0.82,{"date":1560,"open":291,"high":1561,"low":291,"close":1562,"change":1563,"percent_change":1564,"volume":169,"transactions":9,"vwap":1562},"2026-01-09",50.13,50.0040016,0.826,1.68,{"date":1566,"open":1567,"high":1567,"low":1568,"close":1569,"change":1570,"percent_change":1571,"volume":891,"transactions":9,"vwap":1569},"2026-01-08",49.235,48.9,49.178,-0.645,-1.29,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":936,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1577},"2026-01-07",49.954,50.099998,49.82,49.823,-0.72,6100,{"date":1581,"open":1582,"high":1583,"low":1582,"close":1584,"change":1585,"percent_change":1178,"volume":1165,"transactions":9,"vwap":1584},"2026-01-06",49.998,50.23,50.184,0.514,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2026-01-05",49.811,49.84,49.57,49.67,0.363,0.74,4800,{"date":1596,"open":1337,"high":1337,"low":1597,"close":1598,"change":1293,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1598},"2026-01-02",49.12,49.307,1.43,52000,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1605,"change":1606,"percent_change":1607,"volume":761,"transactions":9,"vwap":1605},"2025-12-31",49.0050011,49.025002,48.61,-0.559,-1.14,{"date":1609,"open":1290,"high":1290,"low":1610,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2025-12-30",49.169,-0.131,-0.27,400,{"date":1615,"open":1616,"high":1617,"low":1616,"close":1289,"change":1618,"percent_change":1619,"volume":968,"transactions":9,"vwap":1289},"2025-12-29",49.26,49.366,-0.396,-0.8,{"date":1621,"open":1622,"high":1623,"low":1622,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2025-12-26",49.66,49.696,-0.069,-0.14,300,{"date":1628,"open":1629,"high":1630,"low":1629,"close":1630,"change":1631,"percent_change":362,"volume":1632,"transactions":9,"vwap":1630},"2025-12-24",49.48,49.765,0.173,1800,{"date":1634,"open":1635,"high":1636,"low":1635,"close":1637,"change":1638,"percent_change":1639,"volume":169,"transactions":9,"vwap":1637},"2025-12-23",49.22,49.63,49.592,0.231,0.47,{"date":1641,"open":1269,"high":1642,"low":1269,"close":1643,"change":1644,"percent_change":1645,"volume":1006,"transactions":9,"vwap":1643},"2025-12-22",49.4,49.361,0.495,1.01,{"date":1647,"open":1648,"high":1305,"low":1648,"close":1649,"change":1650,"percent_change":1075,"volume":1402,"transactions":9,"vwap":1649},"2025-12-19",48.63,48.866,0.984,{"date":1652,"open":1653,"high":1654,"low":1653,"close":1655,"change":1656,"percent_change":1657,"volume":1302,"transactions":9,"vwap":1655},"2025-12-18",47.79,48.105,47.882,0.962,2.05,{"date":1659,"open":1660,"high":1660,"low":1661,"close":1661,"change":1662,"percent_change":1265,"volume":1085,"transactions":9,"vwap":1661},"2025-12-17",46.99,46.92,-1.468,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1666,"change":1668,"percent_change":1669,"volume":1085,"transactions":9,"vwap":1666},"2025-12-16",48.15,48.388,47.94,0.158,0.33,{"date":1671,"open":1672,"high":1672,"low":1673,"close":1673,"change":1674,"percent_change":-6,"volume":1484,"transactions":9,"vwap":1673},"2025-12-15",48.44,48.23,-0.002,{"date":1676,"open":1677,"high":1677,"low":1678,"close":1679,"change":1680,"percent_change":1681,"volume":1302,"transactions":9,"vwap":1679},"2025-12-12",49.182,48.048,48.232,-1.329,-2.68,{"date":1683,"open":1684,"high":1685,"low":1684,"close":1685,"change":1686,"percent_change":89,"volume":1687,"transactions":9,"vwap":1685},"2025-12-11",48.97,49.561,-0.097,7000,{"date":1689,"open":1690,"high":1691,"low":1690,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2025-12-10",49.09,49.658,0.559,1.14,8500,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":1503,"percent_change":40,"volume":815,"transactions":9,"vwap":1700},"2025-12-09",49.166,49.23,49.080002,49.098999,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1704,"change":1706,"percent_change":531,"volume":907,"transactions":9,"vwap":1704},"2025-12-08",48.93,48.948,48.88,0.063,{"date":1708,"open":1705,"high":1709,"low":1262,"close":1709,"change":1710,"percent_change":60,"volume":845,"transactions":9,"vwap":1709},"2025-12-05",48.885,0.201,{"date":1712,"open":1713,"high":1714,"low":1332,"close":1715,"change":1716,"percent_change":1717,"volume":728,"transactions":9,"vwap":1715},"2025-12-04",48.67,48.704,48.684,0.443,0.92,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":1724,"percent_change":1725,"volume":1144,"transactions":9,"vwap":1723},"2025-12-03",48,48.3,47.93,48.241,-0.003,-0.01,{"date":1727,"open":1728,"high":1672,"low":1234,"close":1729,"change":1730,"percent_change":211,"volume":1731,"transactions":9,"vwap":1729},"2025-12-02",48.36,48.244,0.239,4200,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1737},"2025-12-01",48.029999,48.28,47.798,48.0050011,-0.378,-0.78,24100,{"date":1742,"open":1743,"high":1744,"low":1743,"close":1745,"change":1746,"percent_change":211,"volume":1402,"transactions":9,"vwap":1745},"2025-11-28",48.19,48.39,48.383,0.243,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1750,"change":1752,"percent_change":1753,"volume":1085,"transactions":9,"vwap":1750},"2025-11-26",47.77,48.14,47.72,0.776,1.64,{"date":1755,"open":1756,"high":1757,"low":1756,"close":1757,"change":1758,"percent_change":1639,"volume":1192,"transactions":9,"vwap":1757},"2025-11-25",46.85,47.364,0.223,{"date":1760,"open":1761,"high":1762,"low":1761,"close":1762,"change":1763,"percent_change":1764,"volume":169,"transactions":9,"vwap":1762},"2025-11-24",46.2,47.141,1.713,3.77,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1769,"change":1770,"percent_change":1771,"volume":968,"transactions":9,"vwap":1769},"2025-11-21",45.54,45.55,45.428,-0.008,-0.02,{"date":1773,"open":1774,"high":1774,"low":1775,"close":1776,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1776},"2025-11-20",48.37,45.4,45.436,-1.755,-3.72,5000,{"date":1781,"open":1782,"high":1783,"low":1782,"close":1783,"change":1784,"percent_change":1178,"volume":1785,"transactions":9,"vwap":1783},"2025-11-19",46.75,47.191,0.479,4500,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":1792,"percent_change":1619,"volume":1793,"transactions":9,"vwap":1791},"2025-11-18",46.786,47.13,46.441,46.712,-0.377,23100,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1798,"change":1799,"percent_change":201,"volume":728,"transactions":9,"vwap":1798},"2025-11-17",47.39,47.95,47.089001,-0.438,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":1321,"percent_change":1669,"volume":1806,"transactions":9,"vwap":1805},"2025-11-14",46.58,48.02,46.54,47.527,9300,{"date":1808,"open":1721,"high":1809,"low":1810,"close":1811,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1811},"2025-11-13",48.64,47.075001,47.37,-1.728,-3.52,19000,{"date":1816,"open":1817,"high":1817,"low":1818,"close":1819,"change":1820,"percent_change":110,"volume":1821,"transactions":9,"vwap":1819},"2025-11-12",49.52,49.02,49.098,-0.014,15400,{"date":1823,"open":1337,"high":1337,"low":1703,"close":1824,"change":1825,"percent_change":1388,"volume":1826,"transactions":9,"vwap":1824},"2025-11-11",49.112,-0.757,34100,{"date":1828,"open":1525,"high":1829,"low":1830,"close":1829,"change":1831,"percent_change":1832,"volume":992,"transactions":9,"vwap":1829},"2025-11-10",49.869,49.39,1.385,2.86,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1836,"change":1838,"percent_change":1839,"volume":1806,"transactions":9,"vwap":1836},"2025-11-07",48.0099983,48.484,47.32,-0.094,-0.19,{"date":1841,"open":1684,"high":1842,"low":1843,"close":1844,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1844},"2025-11-06",49.135,48.57,48.578,-1.092,-2.2,10400,{"date":1849,"open":1850,"high":1851,"low":1850,"close":1591,"change":1852,"percent_change":1853,"volume":1579,"transactions":9,"vwap":1591},"2025-11-05",49.13,50.109,0.563,1.15,{"date":1855,"open":1856,"high":1327,"low":1857,"close":1857,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1857},"2025-11-04",49.21,49.107,-1.604,-3.16,101500,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1865,"change":1866,"percent_change":484,"volume":1867,"transactions":9,"vwap":1865},"2025-11-03",50.75,50.88,50.711,0.099,7700,{"date":1869,"open":1870,"high":1363,"low":1871,"close":1872,"change":1873,"percent_change":1669,"volume":992,"transactions":9,"vwap":1872},"2025-10-31",50.85,50.59,50.612,0.165,{"date":1875,"open":1551,"high":1863,"low":1555,"close":1876,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1876},"2025-10-30",50.447,-0.983,-1.91,4100,{"date":1881,"open":1882,"high":1491,"low":1882,"close":1883,"change":1884,"percent_change":913,"volume":845,"transactions":9,"vwap":1883},"2025-10-29",51,51.43,0.836,{"date":1886,"open":1344,"high":1887,"low":1888,"close":1889,"change":1890,"percent_change":1891,"volume":845,"transactions":9,"vwap":1889},"2025-10-28",50.665,50.36,50.594,0.196,0.39,{"date":1893,"open":291,"high":1894,"low":1895,"close":1894,"change":494,"percent_change":1896,"volume":1015,"transactions":9,"vwap":1894},"2025-10-27",50.398,49.99,1.35,{"date":1898,"open":1590,"high":1589,"low":1590,"close":1899,"change":1900,"percent_change":813,"volume":761,"transactions":9,"vwap":1899},"2025-10-24",49.728,0.711,{"date":1902,"open":1903,"high":1690,"low":1903,"close":1904,"change":1905,"percent_change":1906,"volume":761,"transactions":9,"vwap":1904},"2025-10-23",48.75,49.016998,0.913,1.9,{"date":1908,"open":1333,"high":1333,"low":1909,"close":1910,"change":1911,"percent_change":1912,"volume":946,"transactions":9,"vwap":1910},"2025-10-22",47.53,48.104,-0.847,-1.73,{"date":1914,"open":1915,"high":1916,"low":1915,"close":1917,"change":1918,"percent_change":1919,"volume":169,"transactions":9,"vwap":1917},"2025-10-21",48.924,49.035,48.951,-0.336,-0.68,{"date":1921,"open":1337,"high":1337,"low":1635,"close":1922,"change":1891,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1922},"2025-10-20",49.287,0.8,2900,{"date":1926,"open":1927,"high":1305,"low":1927,"close":1928,"change":1929,"percent_change":937,"volume":891,"transactions":9,"vwap":1928},"2025-10-17",48.8,48.897,-0.294,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1934,"change":1935,"percent_change":1936,"volume":1015,"transactions":9,"vwap":1934},"2025-10-16",49.28,49.59,49.191,-0.089,-0.18,{"date":1938,"open":1850,"high":1276,"low":1850,"close":1932,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1932},"2025-10-15",0.672,1.38,7400,{"date":1943,"open":1797,"high":1690,"low":1797,"close":1944,"change":1945,"percent_change":1946,"volume":891,"transactions":9,"vwap":1944},"2025-10-14",48.608,-0.57,-1.16,{"date":1948,"open":1949,"high":1569,"low":1949,"close":1569,"change":1831,"percent_change":1950,"volume":938,"transactions":9,"vwap":1569},"2025-10-13",48.92,2.9,{"date":1952,"open":1953,"high":1953,"low":1954,"close":1954,"change":1955,"percent_change":601,"volume":728,"transactions":9,"vwap":1954},"2025-10-10",49.845,47.793,-1.817,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":160,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1961},"2025-10-09",49.594,49.68,49.43,49.61,0.06,5300,{"date":1965,"open":1966,"high":1967,"low":1966,"close":1968,"change":1558,"percent_change":1564,"volume":946,"transactions":9,"vwap":1968},"2025-10-08",49.012001,49.71,49.58,{"date":1970,"open":1971,"high":1971,"low":1605,"close":1972,"change":1973,"percent_change":1974,"volume":1731,"transactions":9,"vwap":1972},"2025-10-07",49.454,48.76,-0.42,-0.85,{"date":1976,"open":1850,"high":1977,"low":1850,"close":1978,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1978},"2025-10-06",49.415,49.18,0.762,1.57,16400,{"date":1983,"open":1705,"high":1984,"low":1985,"close":1985,"change":1986,"percent_change":1987,"volume":712,"transactions":9,"vwap":1985},"2025-10-03",48.95,48.418,-0.322,-0.66,{"date":1989,"open":1990,"high":1990,"low":1991,"close":1992,"change":1993,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1992},"2025-10-02",49,48.594,48.74,0.058,0.12,17600,{"date":1997,"open":1728,"high":1998,"low":1728,"close":1999,"change":1394,"percent_change":2000,"volume":1879,"transactions":9,"vwap":1999},"2025-10-01",48.7,48.682,0.75,{"date":2002,"open":2003,"high":2004,"low":2003,"close":2004,"change":2005,"percent_change":1558,"volume":712,"transactions":9,"vwap":2004},"2025-09-30",47.92,48.321,0.391,{"date":2007,"open":1750,"high":2008,"low":1722,"close":1722,"change":160,"percent_change":1962,"volume":918,"transactions":9,"vwap":1722},"2025-09-29",48.22,{"date":2010,"open":2011,"high":2012,"low":2011,"close":2012,"change":2013,"percent_change":1891,"volume":871,"transactions":9,"vwap":2012},"2025-09-26",47.832,47.9,0.187,{"date":2015,"open":2016,"high":2016,"low":2017,"close":2018,"change":2019,"percent_change":2020,"volume":871,"transactions":9,"vwap":2018},"2025-09-25",47.767,47.678,47.713,-0.457,-0.95,{"date":2022,"open":130,"high":130,"low":1835,"close":1209,"change":2023,"percent_change":937,"volume":1165,"transactions":9,"vwap":1209},"2025-09-24",-0.289,{"date":2025,"open":130,"high":1998,"low":1452,"close":2026,"change":2027,"percent_change":1132,"volume":1259,"transactions":9,"vwap":2026},"2025-09-23",48.459,-0.236,{"date":2029,"open":2030,"high":2031,"low":2030,"close":2032,"change":2033,"percent_change":1923,"volume":946,"transactions":9,"vwap":2032},"2025-09-22",48.11,48.731,48.695,0.387,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2037,"change":2039,"percent_change":139,"volume":2040,"transactions":9,"vwap":2037},"2025-09-19",48.27,48.308,47.988,0.292,7200,{"date":2042,"open":2043,"high":2030,"low":2043,"close":2044,"change":2045,"percent_change":2046,"volume":815,"transactions":9,"vwap":2044},"2025-09-18",47.907,48.015999,0.555,1.17,{"date":2048,"open":1751,"high":1751,"low":2049,"close":2050,"change":936,"percent_change":1428,"volume":1402,"transactions":9,"vwap":2050},"2025-09-17",47.29,47.461,{"date":2052,"open":1835,"high":1835,"low":2053,"close":2054,"change":2055,"percent_change":1936,"volume":2056,"transactions":9,"vwap":2054},"2025-09-16",47.73,47.822,-0.088,5100,{"date":2058,"open":2059,"high":1734,"low":2060,"close":2061,"change":2062,"percent_change":2063,"volume":845,"transactions":9,"vwap":2061},"2025-09-15",47.62,47.58,47.91,0.37,0.78,{"date":2065,"open":2066,"high":2066,"low":2067,"close":2067,"change":325,"percent_change":2068,"volume":1259,"transactions":9,"vwap":2067},"2025-09-12",47.74,47.54,-0.61,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":2075,"percent_change":222,"volume":807,"transactions":9,"vwap":2074},"2025-09-11",47.943,48.041,47.76,47.83,-0.055,{"date":2077,"open":2078,"high":1720,"low":2078,"close":2079,"change":2080,"percent_change":2081,"volume":946,"transactions":9,"vwap":2079},"2025-09-10",47.36,47.885,1.468,3.16,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2085,"change":2087,"percent_change":1558,"volume":1158,"transactions":9,"vwap":2085},"2025-09-09",46.17,46.417,46.105,0.377,{"date":2089,"open":2090,"high":2091,"low":2090,"close":2092,"change":1004,"percent_change":1593,"volume":891,"transactions":9,"vwap":2092},"2025-09-08",45.98,46.13,46.040001,{"date":2094,"open":2095,"high":2095,"low":2096,"close":2097,"change":2098,"percent_change":2099,"volume":1594,"transactions":9,"vwap":2097},"2025-09-05",46.099998,45.454,45.702,-0.048,-0.1,{"date":2101,"open":2102,"high":2103,"low":2102,"close":2103,"change":2104,"percent_change":2105,"volume":815,"transactions":9,"vwap":2103},"2025-09-04",45.26,45.75,0.54,1.19,{"date":2107,"open":2108,"high":2108,"low":2109,"close":2110,"change":2111,"percent_change":2112,"volume":960,"transactions":9,"vwap":2110},"2025-09-03",45.364,45,45.21,0.036,0.08,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2116,"change":2118,"percent_change":134,"volume":2119,"transactions":9,"vwap":2116},"2025-09-02",44.71,45.174,44.6,-0.254,7500,{"date":2121,"open":2122,"high":2122,"low":2123,"close":1769,"change":2124,"percent_change":2125,"volume":1165,"transactions":9,"vwap":1769},"2025-08-29",46.12,45.25,-0.814,-1.76,{"date":2127,"open":2128,"high":2129,"low":2128,"close":2130,"change":2131,"percent_change":2063,"volume":1246,"transactions":9,"vwap":2130},"2025-08-28",45.93,46.26,46.242,0.357,{"date":2133,"open":2103,"high":2134,"low":2103,"close":2135,"change":2136,"percent_change":1315,"volume":1186,"transactions":9,"vwap":2135},"2025-08-27",45.969,45.885,-0.032,{"date":2138,"open":2139,"high":2140,"low":2139,"close":2140,"change":2141,"percent_change":353,"volume":1224,"transactions":9,"vwap":2140},"2025-08-26",45.66,45.917,0.567,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2146,"change":2147,"percent_change":1973,"volume":1484,"transactions":9,"vwap":2146},"2025-08-25",45.49,45.61,45.35,-0.191,{"date":2149,"open":2150,"high":2151,"low":2150,"close":2152,"change":2153,"percent_change":2154,"volume":1246,"transactions":9,"vwap":2152},"2025-08-22",45.16,45.68,45.541,0.501,1.11,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":1936,"percent_change":2161,"volume":761,"transactions":9,"vwap":2160},"2025-08-21",45.029999,45.22,45.00099945,45.040001,-0.4,{"date":2163,"open":2164,"high":2158,"low":2164,"close":2158,"change":2165,"percent_change":160,"volume":960,"transactions":9,"vwap":2158},"2025-08-20",44.5,0.015,{"date":2167,"open":2128,"high":2128,"low":2168,"close":2169,"change":2170,"percent_change":2171,"volume":1779,"transactions":9,"vwap":2169},"2025-08-19",45.14,45.205,-0.845,-1.83,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2175,"change":2177,"percent_change":362,"volume":2178,"transactions":9,"vwap":2175},"2025-08-18",45.81,46.049999,45.794,0.161,6700,{"date":2180,"open":2181,"high":2181,"low":2182,"close":2183,"change":1300,"percent_change":2184,"volume":1186,"transactions":9,"vwap":2183},"2025-08-15",46.060001,45.88,45.889,-0.69,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2188,"change":2190,"percent_change":1066,"volume":977,"transactions":9,"vwap":2188},"2025-08-14",46.089001,46.206,45.881,0.137,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":2197,"percent_change":2198,"volume":907,"transactions":9,"vwap":2196},"2025-08-13",46.6,46.611,45.85,46.069,-0.491,-1.05,{"date":2200,"open":2201,"high":2202,"low":2201,"close":2202,"change":2203,"percent_change":1164,"volume":1158,"transactions":9,"vwap":2202},"2025-08-12",46.09,46.56,0.651,{"date":2205,"open":2206,"high":2206,"low":2207,"close":2207,"change":2208,"percent_change":2209,"volume":1192,"transactions":9,"vwap":2207},"2025-08-11",46.33,45.909,-0.06,-0.13,{"date":2211,"open":2212,"high":2212,"low":2213,"close":2134,"change":1873,"percent_change":665,"volume":968,"transactions":9,"vwap":2134},"2025-08-08",45.992,45.78,{"date":2215,"open":2216,"high":2217,"low":2216,"close":2217,"change":2218,"percent_change":144,"volume":1246,"transactions":9,"vwap":2217},"2025-08-07",45.65,45.804,-0.432,{"date":2220,"open":2095,"high":2221,"low":1213,"close":2222,"change":2223,"percent_change":165,"volume":807,"transactions":9,"vwap":2222},"2025-08-06",46.3,46.236,0.195,{"date":2225,"open":2226,"high":2226,"low":2227,"close":2228,"change":2229,"percent_change":1439,"volume":907,"transactions":9,"vwap":2228},"2025-08-05",46.46,46.02,46.041,-0.386,{"date":2231,"open":1227,"high":2232,"low":2233,"close":2234,"change":2235,"percent_change":1138,"volume":2236,"transactions":9,"vwap":2234},"2025-08-04",46.44,46.131,46.427,0.813,10900,{"date":2238,"open":2239,"high":2240,"low":2146,"close":2241,"change":2242,"percent_change":539,"volume":998,"transactions":9,"vwap":2241},"2025-08-01",45.5,45.63,45.614,-0.365,{"date":2244,"open":2245,"high":2245,"low":2246,"close":2246,"change":2247,"percent_change":2248,"volume":1785,"transactions":9,"vwap":2246},"2025-07-31",46.5,45.979,-0.175,-0.38,{"date":2250,"open":2084,"high":2084,"low":2251,"close":2252,"change":2253,"percent_change":1994,"volume":871,"transactions":9,"vwap":2252},"2025-07-30",46.109,46.154,0.054,{"date":2255,"open":2201,"high":2256,"low":2257,"close":2095,"change":1674,"percent_change":-6,"volume":1694,"transactions":9,"vwap":2095},"2025-07-29",46.25,45.92,{"date":2259,"open":2260,"high":2260,"low":2128,"close":2261,"change":2262,"percent_change":1066,"volume":1402,"transactions":9,"vwap":2261},"2025-07-28",46.15,46.102,0.14,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":2269,"percent_change":2270,"volume":907,"transactions":9,"vwap":2268},"2025-07-25",45.83,46.19,45.48,45.962,0.071,0.15,{"date":2272,"open":2174,"high":2273,"low":2174,"close":2274,"change":2275,"percent_change":1322,"volume":2276,"transactions":9,"vwap":2274},"2025-07-24",46.056,45.891,0.148,9000,{"date":2278,"open":2279,"high":2280,"low":2279,"close":2281,"change":1852,"percent_change":353,"volume":1006,"transactions":9,"vwap":2281},"2025-07-23",45.58,45.821,45.743,{"date":2283,"open":2146,"high":2146,"low":2284,"close":2284,"change":2285,"percent_change":702,"volume":992,"transactions":9,"vwap":2284},"2025-07-22",45.18,-0.674,{"date":2287,"open":2090,"high":2288,"low":2289,"close":2289,"change":2290,"percent_change":1113,"volume":169,"transactions":9,"vwap":2289},"2025-07-21",46.070999,45.854,-0.023,{"date":2292,"open":2293,"high":2227,"low":2103,"close":2294,"change":2269,"percent_change":1171,"volume":968,"transactions":9,"vwap":2294},"2025-07-18",46.0099983,45.877,{"date":2296,"open":2174,"high":2297,"low":2298,"close":2299,"change":2300,"percent_change":1322,"volume":777,"transactions":9,"vwap":2299},"2025-07-17",45.9,45.682,45.806,0.146,{"date":2302,"open":2239,"high":2139,"low":2239,"close":2139,"change":2303,"percent_change":2304,"volume":1165,"transactions":9,"vwap":2139},"2025-07-16",0.044,0.1,{"date":2306,"open":203,"high":203,"low":2307,"close":2308,"change":2309,"percent_change":2310,"volume":845,"transactions":9,"vwap":2308},"2025-07-15",45.47,45.616,-0.101,-0.22,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2316,"change":2317,"percent_change":2318,"volume":1632,"transactions":9,"vwap":2316},"2025-07-14",45.71,45.815,45.619,45.717,0.267,0.59,{"date":2320,"open":2321,"high":2322,"low":2321,"close":2323,"change":2324,"percent_change":47,"volume":2325,"transactions":9,"vwap":2323},"2025-07-11",45.3,45.57,45.45,0.019,7600,{"date":2327,"open":2328,"high":1767,"low":2328,"close":2329,"change":2330,"percent_change":1919,"volume":891,"transactions":9,"vwap":2329},"2025-07-10",45.281,45.431,-0.309,{"date":2332,"open":2333,"high":2103,"low":2334,"close":2335,"change":2336,"percent_change":1118,"volume":1847,"transactions":9,"vwap":2335},"2025-07-09",45.41,44.96,45.74,0.48,{"date":2338,"open":2322,"high":2322,"low":2339,"close":2102,"change":2340,"percent_change":654,"volume":891,"transactions":9,"vwap":2102},"2025-07-08",45.145,-0.195,{"date":2342,"open":2146,"high":1767,"low":2146,"close":2343,"change":2344,"percent_change":100,"volume":2345,"transactions":9,"vwap":2343},"2025-07-07",45.455,0.049,6500,{"date":2347,"open":2160,"high":2239,"low":2109,"close":2348,"change":2349,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2348},"2025-07-03",45.406,0.426,0.95,6000,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2357,"change":1515,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2357},"2025-07-02",44.89,44.99,44.29,44.98,0.38,17300,{"date":2361,"open":2362,"high":2362,"low":2363,"close":2363,"change":2364,"percent_change":431,"volume":2365,"transactions":9,"vwap":2363},"2025-07-01",45.535,44.81,-0.956,26400,{"date":2367,"open":1767,"high":2368,"low":2369,"close":2368,"change":2370,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2368},"2025-06-30",45.766,45.399,0.499,1.1,4300,{"date":2374,"open":2375,"high":2307,"low":2376,"close":2377,"change":2013,"percent_change":60,"volume":918,"transactions":9,"vwap":2377},"2025-06-27",45.049999,45.02,45.267,{"date":2379,"open":2115,"high":2284,"low":2115,"close":2380,"change":2381,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2380},"2025-06-26",45.080002,0.578,1.3,8400,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2389,"change":2390,"percent_change":1113,"volume":823,"transactions":9,"vwap":2389},"2025-06-25",44.64,44.66,44.43,44.502,-0.022,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2394,"change":2396,"percent_change":2382,"volume":2178,"transactions":9,"vwap":2394},"2025-06-24",44.325,44.524,44.234,0.572,{"date":2398,"open":2399,"high":2400,"low":2399,"close":2401,"change":2402,"percent_change":2403,"volume":785,"transactions":9,"vwap":2401},"2025-06-23",43.4,43.98,43.952,0.502,1.16,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2409,"change":2410,"percent_change":1839,"volume":954,"transactions":9,"vwap":2409},"2025-06-20",43.63,43.65,43.375,43.45,-0.082,{"date":2412,"open":2413,"high":2414,"low":2413,"close":2415,"change":2112,"percent_change":151,"volume":1144,"transactions":9,"vwap":2415},"2025-06-18",43.41,43.82,43.532,{"date":2417,"open":2418,"high":2418,"low":2419,"close":2419,"change":2420,"percent_change":2421,"volume":1192,"transactions":9,"vwap":2419},"2025-06-17",43.596,43.452,-0.123,-0.28,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2426,"change":2427,"percent_change":2428,"volume":992,"transactions":9,"vwap":2426},"2025-06-16",43.68,43.76,43.575,0.448,1.04,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2434,"change":2435,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2434},"2025-06-13",43.505,43.6,43.049999,43.127,-0.333,-0.77,9700,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2442,"change":2443,"percent_change":1433,"volume":2444,"transactions":9,"vwap":2442},"2025-06-12",43.5,43.66,43.46,0.108,10300,{"date":2446,"open":2447,"high":2448,"low":2447,"close":2449,"change":2450,"percent_change":1245,"volume":938,"transactions":9,"vwap":2449},"2025-06-11",43.18,43.51,43.352,0.218,{"date":2452,"open":2453,"high":2454,"low":2453,"close":2455,"change":2456,"percent_change":2161,"volume":2457,"transactions":9,"vwap":2455},"2025-06-10",42.97,43.2,43.134,-0.174,18000,{"date":2459,"open":2460,"high":2460,"low":2461,"close":2462,"change":2463,"percent_change":2464,"volume":1779,"transactions":9,"vwap":2462},"2025-06-09",43.71,43,43.308,-0.221,-0.51,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":2471,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2470},"2025-06-06",43.52,43.57,43.14,43.529,0.28,0.65,5900,{"date":2475,"open":2476,"high":2476,"low":2477,"close":2478,"change":2479,"percent_change":232,"volume":2480,"transactions":9,"vwap":2478},"2025-06-05",43.535,43.040001,43.249,-0.16,12600,{"date":2482,"open":2467,"high":2483,"low":2484,"close":2485,"change":1624,"percent_change":2479,"volume":954,"transactions":9,"vwap":2485},"2025-06-04",43.62,43.38,43.409,{"date":2487,"open":2488,"high":2488,"low":2488,"close":2488,"change":2489,"percent_change":2490,"volume":1192,"transactions":9,"vwap":2488},"2025-06-03",43.478,0.519,1.21,{"date":2492,"open":2493,"high":2494,"low":2493,"close":2495,"change":923,"percent_change":1923,"volume":807,"transactions":9,"vwap":2495},"2025-06-02",42.413,43.09,42.959,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2499,"change":2501,"percent_change":2502,"volume":1158,"transactions":9,"vwap":2499},"2025-05-30",42.23,42.619,42.135,0.371,0.88,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2508,"change":1203,"percent_change":2509,"volume":1076,"transactions":9,"vwap":2508},"2025-05-29",42.32,42.48,42.2,42.248,-0.21,{"date":2511,"open":2512,"high":2512,"low":2513,"close":2513,"change":1686,"percent_change":711,"volume":761,"transactions":9,"vwap":2513},"2025-05-28",42.63,42.338,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2517,"change":2519,"percent_change":2520,"volume":1085,"transactions":9,"vwap":2517},"2025-05-27",42.34,42.435,42.321,0.662,1.58,{"date":2522,"open":2523,"high":2524,"low":2523,"close":2524,"change":2525,"percent_change":2526,"volume":1224,"transactions":9,"vwap":2524},"2025-05-23",41.3,41.773,0.008,0.02,{"date":2528,"open":2529,"high":2529,"low":2530,"close":2531,"change":2532,"percent_change":1962,"volume":992,"transactions":9,"vwap":2531},"2025-05-22",41.855,41.74,41.765,0.025,{"date":2534,"open":2535,"high":2535,"low":2530,"close":2530,"change":144,"percent_change":2536,"volume":1302,"transactions":9,"vwap":2530},"2025-05-21",42.439,-2.18,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2542,"change":2543,"percent_change":1973,"volume":960,"transactions":9,"vwap":2542},"2025-05-20",42.61,42.736,42.52,42.67,-0.182,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2549,"change":2550,"percent_change":1005,"volume":2351,"transactions":9,"vwap":2549},"2025-05-19",42.7,42.92,42.59,42.852,0.248,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2554,"change":2556,"percent_change":1645,"volume":1259,"transactions":9,"vwap":2554},"2025-05-16",42.42,42.604,42.36,0.424,{"date":2558,"open":2559,"high":2498,"low":2559,"close":2560,"change":2561,"percent_change":575,"volume":1125,"transactions":9,"vwap":2560},"2025-05-15",41.76,42.18,0.392,{"date":2563,"open":2564,"high":2564,"low":2565,"close":2566,"change":2567,"percent_change":531,"volume":712,"transactions":9,"vwap":2566},"2025-05-14",42.099998,41.63,41.788,0.053,{"date":2569,"open":2570,"high":2571,"low":2570,"close":2572,"change":2573,"percent_change":2574,"volume":2575,"transactions":9,"vwap":2572},"2025-05-13",41.080002,41.99,41.735,0.829,2.03,13500,{"date":2577,"open":2578,"high":2578,"low":2579,"close":2580,"change":1563,"percent_change":1075,"volume":2581,"transactions":9,"vwap":2580},"2025-05-12",41.21,40.31,40.906,16700,{"date":2583,"open":2584,"high":2584,"low":2585,"close":2586,"change":2587,"percent_change":2421,"volume":1785,"transactions":9,"vwap":2586},"2025-05-09",40.36,39.96,40.080002,-0.114,{"date":2589,"open":2590,"high":2591,"low":2590,"close":2592,"change":2593,"percent_change":2594,"volume":946,"transactions":9,"vwap":2592},"2025-05-08",40.16,40.56,40.194,-0.176,-0.44,{"date":2596,"open":2597,"high":2598,"low":2599,"close":2598,"change":1066,"percent_change":2000,"volume":1632,"transactions":9,"vwap":2598},"2025-05-07",40.02,40.37,39.928,{"date":2601,"open":2602,"high":2603,"low":2602,"close":2604,"change":2605,"percent_change":2198,"volume":998,"transactions":9,"vwap":2604},"2025-05-06",39.747,40.09,40.07,-0.427,{"date":2607,"open":2608,"high":2609,"low":2610,"close":2611,"change":2612,"percent_change":325,"volume":998,"transactions":9,"vwap":2611},"2025-05-05",40.33,40.7,40.325,40.497,-0.117,{"date":2614,"open":2615,"high":2616,"low":2617,"close":2618,"change":2619,"percent_change":1328,"volume":2620,"transactions":9,"vwap":2618},"2025-05-02",40.35,40.73,40.34,40.614,0.894,26900,{"date":2622,"open":2623,"high":2623,"low":2624,"close":2624,"change":2262,"percent_change":362,"volume":823,"transactions":9,"vwap":2624},"2025-05-01",39.97,39.72,{"date":2626,"open":2627,"high":2628,"low":2627,"close":2628,"change":2629,"percent_change":2062,"volume":815,"transactions":9,"vwap":2628},"2025-04-30",38.88,39.58,0.145,{"date":2631,"open":2632,"high":2633,"low":2632,"close":2634,"change":2635,"percent_change":566,"volume":728,"transactions":9,"vwap":2634},"2025-04-29",39.32,39.56,39.435,0.242,{"date":2637,"open":2638,"high":2639,"low":2640,"close":2639,"change":2317,"percent_change":2641,"volume":891,"transactions":9,"vwap":2639},"2025-04-28",38.95,39.193,38.68,0.69,{"date":2643,"open":2644,"high":2638,"low":2645,"close":2646,"change":2647,"percent_change":280,"volume":960,"transactions":9,"vwap":2646},"2025-04-25",38.51,38.44,38.926,0.275,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2653,"change":2654,"percent_change":2655,"volume":761,"transactions":9,"vwap":2653},"2025-04-24",37.95,38.685,37.93,38.651,0.713,1.88,{"date":2657,"open":2658,"high":2659,"low":2660,"close":2660,"change":2502,"percent_change":719,"volume":1879,"transactions":9,"vwap":2660},"2025-04-23",38.049999,38.45,37.938,{"date":2662,"open":2663,"high":2664,"low":2665,"close":2664,"change":1650,"percent_change":2666,"volume":968,"transactions":9,"vwap":2664},"2025-04-22",36.77,37.057999,36.69,2.73,{"date":175,"open":2665,"high":2663,"low":171,"close":2668,"change":2669,"percent_change":2670,"volume":1158,"transactions":9,"vwap":2668},36.074001,-0.616,-1.68]