[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AMZA":3,"homepage-market-summary":24,"stock-historical-AMZA":166},{"ticker":4,"date":5,"profile":6,"quote":11},"AMZA","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"InfraCap MLP ETF","NYSE Arca",null,"ETF",{"close":12,"open":13,"high":12,"low":14,"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},47.67,47.09,46.73,0.94,2.01,29998.81571,0,280.39999,7.2,62750.14835084422,14.8,3017,{"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":177},365,1,1000,{"period_high":171,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":12,"start_date":176,"end_date":5},51.56,38.0099983,38799,14161567.574497,16.24,"2025-04-21",[178,181,190,200,209,219,228,239,250,261,272,282,292,301,310,320,331,341,352,362,372,381,388,398,407,417,426,436,447,458,467,477,486,495,504,513,523,532,542,553,563,573,584,593,602,612,622,633,643,650,658,668,678,689,696,706,717,727,736,744,752,758,763,772,778,786,793,800,806,813,820,826,834,839,847,856,864,870,874,881,887,893,901,908,914,922,930,938,945,953,961,968,975,982,988,995,1003,1010,1019,1025,1031,1039,1042,1048,1053,1060,1068,1075,1081,1089,1097,1103,1109,1115,1121,1128,1134,1140,1148,1156,1162,1169,1175,1180,1186,1191,1197,1204,1212,1215,1220,1226,1229,1235,1240,1246,1251,1257,1263,1271,1278,1285,1292,1297,1303,1309,1317,1322,1326,1333,1339,1346,1354,1359,1365,1372,1380,1385,1392,1399,1407,1412,1419,1424,1432,1438,1445,1452,1461,1469,1475,1484,1491,1497,1504,1511,1516,1523,1529,1535,1541,1548,1556,1563,1570,1576,1584,1590,1599,1606,1612,1617,1623,1630,1639,1645,1650,1654,1662,1668,1674,1682,1688,1696,1702,1708,1715,1720,1725,1729,1734,1738,1744,1750,1757,1762,1767,1775,1780,1786,1792,1795,1799,1807,1812,1819,1826,1832,1839,1847,1854,1861,1867,1875,1879,1886,1891,1898,1904,1910,1918,1921,1926,1931,1937,1942,1948,1951,1956,1962,1969,1974,1980,1986,1989,1995,2001,2006,2012,2020,2028,2034,2039,2046,2053,2057,2064,2068,2073,2080,2085,2091,2099,2107,2114,2119,2123,2129,2134,2139,2144,2150,2156,2161,2167,2172,2176,2182,2188,2191,2196,2202,2207,2212,2219,2225,2232,2238,2242,2246,2249,2253,2256,2262,2269,2276,2282,2289,2295,2301,2305,2308,2313,2317,2322,2328,2333,2341,2346,2350,2353,2361,2366,2369,2373,2380,2387,2393,2400,2402,2405,2410,2417,2419,2425,2431,2437,2443,2447,2450,2454,2459,2462,2467,2470,2473,2478,2484,2489,2496,2501,2506,2511,2517,2524,2529,2536,2540,2544,2549,2554,2558,2564,2567,2571],{"date":5,"open":13,"high":12,"low":14,"close":12,"change":15,"percent_change":16,"volume":17,"transactions":179,"vwap":180},579,47.2827,{"date":182,"open":183,"high":184,"low":185,"close":14,"change":81,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-09-30",47.65,47.71,46.7232,-1.7,25523.682631,554,47.0946,{"date":191,"open":192,"high":192,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-29",48.4,47.12,47.54,-0.87,-1.8,37862.310405,674,47.6071,{"date":201,"open":202,"high":202,"low":203,"close":204,"change":205,"percent_change":47,"volume":206,"transactions":207,"vwap":208},"2026-09-28",48.85,47.7,48.41,0.02,34384.804147,624,48.1381,{"date":210,"open":211,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-25",48.79,47.6001,48.39,-0.32,-0.66,53627.10636,834,47.9981,{"date":220,"open":221,"high":221,"low":222,"close":223,"change":214,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-24",49.4,48.35,48.71,-0.65,50269.525217,676,48.738,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-23",49.18,49.43,48.7,49.03,0.13,0.27,17338.717022,376,49.0326,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-22",49.48,49.635,48.51,48.9,-0.6,-1.21,46357.344954,666,49.0887,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-21",50.06,50.3558,49.2508,49.5,-1.06,-2.1,55257.824058,878,49.5807,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-18",50.25,50.8099,50.15,50.56,0.06,0.12,26697.422125,517,50.5403,{"date":273,"open":274,"high":275,"low":276,"close":275,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-17",50.13,50.5,49.905,0.46,0.92,19214.207296,383,50.267,{"date":283,"open":284,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-16",50.6,49.3505,50.04,-0.82,-1.61,28770.41411,575,50.0851,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":60,"volume":299,"transactions":280,"vwap":300},"2026-09-15",50.9,51.45,50.3204,50.86,0.21,32267.810763,50.5725,{"date":302,"open":171,"high":171,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-14",50.435,50.65,-0.41,-0.8,27532.453144,515,51.033,{"date":311,"open":312,"high":313,"low":266,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-11",50.84,51.17,51.06,0.15,0.29,22454.13453,391,50.9338,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-10",51.13,51.24,50.366,50.91,-0.09,-0.18,56467.425541,622,51.0037,{"date":332,"open":333,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-09",51.48,50.895,51,-0.23,-0.45,25023.965436,508,51.2428,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-08",51.04,51.25,50.4601,51.23,0.6,1.19,39439.966415,643,51.0385,{"date":353,"open":284,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-04",50.79,49.835,50.63,-0.12,-0.24,56133.553468,668,50.5411,{"date":363,"open":364,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-03",51.2,50.6584,50.75,-0.25,-0.49,27700.980343,551,51.0151,{"date":373,"open":374,"high":375,"low":376,"close":335,"change":377,"percent_change":151,"volume":378,"transactions":379,"vwap":380},"2026-09-02",50.97,51.1285,50.35,0.09,32811.131316,608,50.8489,{"date":382,"open":335,"high":383,"low":384,"close":325,"change":205,"percent_change":47,"volume":385,"transactions":386,"vwap":387},"2026-09-01",51.1564,50.54,37933.591373,690,50.8594,{"date":389,"open":390,"high":391,"low":392,"close":391,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-31",50.78,50.89,50.29,0.72,1.44,61599.966176,641,50.5596,{"date":399,"open":400,"high":401,"low":402,"close":402,"change":403,"percent_change":134,"volume":404,"transactions":405,"vwap":406},"2026-08-28",50.45,50.76,50.17,-0.28,23504.680929,415,50.3604,{"date":408,"open":409,"high":410,"low":411,"close":400,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-27",50.81,50.88,49.56,-0.36,-0.71,36293.870133,603,50.1137,{"date":418,"open":419,"high":420,"low":419,"close":409,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-26",49.59,50.825,1.2,2.42,26772.33163,492,50.358,{"date":427,"open":274,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-25",50.16,49.45,49.61,-0.34,-0.68,32716.031984,471,49.7644,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-24",49.63,50,49.3546,49.95,0.08,0.16,28584.568072,408,49.7619,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-21",50.02,50.1,49.38,49.87,0.07,0.14,24791.328434,454,49.6939,{"date":459,"open":460,"high":400,"low":461,"close":462,"change":463,"percent_change":224,"volume":464,"transactions":465,"vwap":466},"2026-08-20",50.24,49.75,49.8,-0.3259,22496.87062,460,49.9998,{"date":468,"open":469,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-19",50.92,49.9125,50.1259,-0.7941,-1.56,40176.308836,663,50.2942,{"date":478,"open":479,"high":480,"low":479,"close":469,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-18",50.12,50.9859,0.98,1.96,30691.131822,553,50.7016,{"date":487,"open":376,"high":376,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-17",49.605,49.94,-0.4241,-0.84,41132.607301,717,49.9569,{"date":496,"open":497,"high":498,"low":497,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":270,"vwap":503},"2026-08-14",49.65,50.4258,50.3641,0.7841,1.58,49010.029063,50.0598,{"date":505,"open":506,"high":507,"low":221,"close":508,"change":509,"percent_change":336,"volume":510,"transactions":511,"vwap":512},"2026-08-13",49.54,49.83,49.58,-0.1127,20879.452738,463,49.6026,{"date":514,"open":515,"high":516,"low":515,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-12",49.21,49.8399,49.6927,0.3451,0.7,15713.581962,399,49.6062,{"date":524,"open":525,"high":488,"low":526,"close":527,"change":528,"percent_change":60,"volume":529,"transactions":530,"vwap":531},"2026-08-11",49.24,48.935,49.3476,0.2009,16632.609453,406,49.2473,{"date":533,"open":534,"high":535,"low":534,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-10",48.28,49.15,49.1467,1.2039,2.51,63121.654449,598,48.8305,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-07",49,49.05,47.885,47.9428,-0.9669,-1.98,29010.606514,592,48.3012,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":405,"vwap":562},"2026-08-06",48.76,49.2999,48.32,48.9097,0.9071,1.89,19588.389456,48.8217,{"date":564,"open":565,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-05",48.93,47.92,48.0026,-0.6396,-1.31,22974.551254,498,48.2089,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-04",48.3,48.8687,48,48.6422,0.3422,0.71,26046.919251,502,48.4988,{"date":585,"open":586,"high":586,"low":587,"close":575,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-03",48.92,48.22,-0.62,-1.27,63961.572587,774,48.5817,{"date":594,"open":595,"high":596,"low":597,"close":586,"change":598,"percent_change":599,"volume":600,"transactions":424,"vwap":601},"2026-07-31",48.82,49.2099,48.3117,0.3146,0.65,30832.647328,48.9992,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":434,"vwap":611},"2026-07-30",48.61,48.7586,48.23,48.6054,0.1154,0.24,19554.180701,48.5005,{"date":613,"open":614,"high":615,"low":204,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-29",49.29,49.7467,48.49,-0.0785,-0.16,25856.148621,496,48.9531,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-28",48.27,49.11,48.01,48.5685,0.6685,1.4,47128.676917,541,48.397,{"date":634,"open":243,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-27",48.94,47.74,47.9,-1.1,-2.24,42599.461022,792,48.205,{"date":644,"open":645,"high":461,"low":211,"close":544,"change":646,"percent_change":60,"volume":647,"transactions":648,"vwap":649},"2026-07-24",49.22,0.2,27161.236073,588,49.2952,{"date":651,"open":652,"high":653,"low":654,"close":654,"change":89,"percent_change":305,"volume":655,"transactions":656,"vwap":657},"2026-07-23",49.16,49.28,48.8,30276.856836,478,49.057,{"date":659,"open":660,"high":661,"low":662,"close":544,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-22",48.77,49.0899,48.745,0.17,0.35,26947.234348,407,48.9217,{"date":669,"open":670,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-21",48.96,48.1691,48.83,0.1846,0.38,23813.024024,457,48.4297,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-20",48.43,48.99,48.0923,48.6454,-0.0646,-0.13,67835.47019,831,48.8152,{"date":690,"open":130,"high":691,"low":575,"close":223,"change":277,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-17",48.73,0.95,42892.77486,613,48.5988,{"date":697,"open":698,"high":699,"low":698,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-16",47.6,48.67,48.25,0.9,1.9,35818.369578,513,48.3435,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-15",48.57,48.5877,47.3444,47.35,-0.74,-1.54,38435.140213,752,47.884,{"date":718,"open":555,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-14",48.8568,47.945,48.09,-0.31,-0.64,39286.814391,614,48.3332,{"date":728,"open":729,"high":730,"low":731,"close":192,"change":348,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-13",47.56,48.6499,47.29,2.52,39363.290367,639,48.2125,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":685,"volume":743,"transactions":9,"vwap":741},"2026-07-10",47.48,47.78,46.78,47.21,-0.06,48000,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":368,"percent_change":750,"volume":751,"transactions":9,"vwap":749},"2026-07-09",47.76,47.81,47.25,47.27,-1.03,22300,{"date":753,"open":754,"high":754,"low":755,"close":746,"change":663,"percent_change":756,"volume":757,"transactions":9,"vwap":746},"2026-07-08",47.84,47.37,0.36,28200,{"date":759,"open":14,"high":739,"low":14,"close":760,"change":348,"percent_change":761,"volume":762,"transactions":9,"vwap":760},"2026-07-07",47.59,2.56,38600,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-06",46.5,46.94,46.35,46.4,-0.1,-0.22,26400,{"date":773,"open":774,"high":765,"low":775,"close":765,"change":40,"percent_change":776,"volume":777,"transactions":9,"vwap":765},"2026-07-02",46.46,46.073002,0.67,18800,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":-6,"volume":785,"transactions":9,"vwap":783},"2026-07-01",46.31,46.41,45.771,46.19,-0.001,21500,{"date":787,"open":788,"high":765,"low":789,"close":790,"change":791,"percent_change":685,"volume":792,"transactions":9,"vwap":790},"2026-06-30",46.3,46.082001,46.191,-0.059,15100,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":442,"percent_change":663,"volume":799,"transactions":9,"vwap":798},"2026-06-29",46.22,46.305,45.9,46.25,32400,{"date":801,"open":802,"high":803,"low":802,"close":803,"change":776,"percent_change":804,"volume":805,"transactions":9,"vwap":803},"2026-06-26",45.5,46.17,1.47,38400,{"date":807,"open":808,"high":809,"low":808,"close":802,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":802},"2026-06-25",44.65,46.114,0.75,1.68,35200,{"date":814,"open":815,"high":815,"low":816,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-24",46.33,44.75,-1.58,-3.41,77900,{"date":821,"open":822,"high":815,"low":822,"close":815,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":815},"2026-06-23",45.0099983,1.249,2.77,18600,{"date":827,"open":828,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-22",45.31,44.55,45.081001,-0.419,-0.92,28500,{"date":835,"open":836,"high":802,"low":837,"close":802,"change":18,"percent_change":18,"volume":838,"transactions":9,"vwap":802},"2026-06-18",45,44.327,34400,{"date":840,"open":841,"high":842,"low":843,"close":802,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":802},"2026-06-17",45.45,45.72,44.95,0.25,0.55,33200,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-16",45.44,45.87,45.12,45.25,-0.51,-1.11,41600,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":589,"volume":863,"transactions":9,"vwap":861},"2026-06-15",46,46.080002,45.4,45.76,-0.59,91700,{"date":865,"open":866,"high":867,"low":866,"close":767,"change":235,"percent_change":868,"volume":869,"transactions":9,"vwap":767},"2026-06-12",45.92,46.79,0.59,18000,{"date":871,"open":194,"high":194,"low":859,"close":859,"change":854,"percent_change":872,"volume":873,"transactions":9,"vwap":859},"2026-06-11",-2.35,22600,{"date":875,"open":876,"high":877,"low":798,"close":878,"change":879,"percent_change":880,"volume":873,"transactions":9,"vwap":878},"2026-06-10",46.48,47.474,47.19,0.73,1.57,{"date":882,"open":883,"high":883,"low":884,"close":774,"change":268,"percent_change":885,"volume":886,"transactions":9,"vwap":774},"2026-06-09",46.95,46.044998,0.26,29800,{"date":888,"open":889,"high":890,"low":891,"close":891,"change":336,"percent_change":368,"volume":892,"transactions":9,"vwap":891},"2026-06-08",46.86,47.184,46.34,22400,{"date":894,"open":895,"high":896,"low":895,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-05",46.56,47.22,46.57,-0.55,-1.17,37500,{"date":902,"open":903,"high":904,"low":903,"close":193,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":193},"2026-06-04",46.44,47.317,0.62,1.33,34300,{"date":909,"open":910,"high":911,"low":765,"close":765,"change":151,"percent_change":912,"volume":913,"transactions":9,"vwap":765},"2026-06-03",46.54,47.195,0.39,26200,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":95,"volume":921,"transactions":9,"vwap":919},"2026-06-02",45.67,46.96,45.301,46.32,0.48,158600,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":599,"volume":929,"transactions":9,"vwap":927},"2026-06-01",45.82,46.68,45.6,45.84,0.295,49600,{"date":931,"open":891,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-05-29",46.36,45.43,45.545,-0.595,-1.29,48700,{"date":939,"open":940,"high":941,"low":942,"close":942,"change":368,"percent_change":943,"volume":944,"transactions":9,"vwap":942},"2026-05-28",47,47.117,46.14,-1.05,29200,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":936,"volume":952,"transactions":9,"vwap":950},"2026-05-27",47.029999,47.4,46.513,46.63,-0.61,44900,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":144,"percent_change":959,"volume":960,"transactions":9,"vwap":958},"2026-05-26",48.0099983,48.34,46.9,47.24,-1.93,58700,{"date":962,"open":637,"high":963,"low":637,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-05-22",48.75,48.17,0.3,0.63,28700,{"date":969,"open":970,"high":635,"low":971,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-05-21",48.52,47.87,-0.38,-0.79,25300,{"date":976,"open":977,"high":978,"low":577,"close":700,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":700},"2026-05-20",48.47,49.33,-0.75,-1.53,39800,{"date":983,"open":984,"high":985,"low":986,"close":544,"change":160,"percent_change":267,"volume":987,"transactions":9,"vwap":544},"2026-05-19",49.12,49.47,48.555,55300,{"date":989,"open":990,"high":625,"low":577,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-05-18",48.45,48.97,0.638,1.32,39700,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":327,"volume":1002,"transactions":9,"vwap":1000},"2026-05-15",48.5,48.806,48.24,48.332,-0.087,33800,{"date":1004,"open":1005,"high":1006,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-14",47.61,48.419,0.83,1.74,33900,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-13",47.45,47.66,47.060001,47.589,-0.131,-0.27,26600,{"date":1020,"open":925,"high":1021,"low":925,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-12",47.72,0.93,1.99,25100,{"date":1026,"open":1027,"high":741,"low":1028,"close":867,"change":1029,"percent_change":1030,"volume":1002,"transactions":9,"vwap":867},"2026-05-11",46.52,46.26,0.544,1.18,{"date":1032,"open":14,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-08",46.989,46.2,46.246,-0.624,-1.33,23500,{"date":1040,"open":867,"high":1041,"low":802,"close":1041,"change":845,"percent_change":348,"volume":886,"transactions":9,"vwap":1041},"2026-05-07",46.87,{"date":1043,"open":1044,"high":1044,"low":924,"close":919,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":919},"2026-05-06",47.11,-1.22,-2.57,53500,{"date":1049,"open":731,"high":1050,"low":748,"close":194,"change":1051,"percent_change":868,"volume":1052,"transactions":9,"vwap":194},"2026-05-05",47.819,0.28,27700,{"date":1054,"open":1055,"high":1056,"low":1055,"close":1057,"change":1058,"percent_change":278,"volume":1059,"transactions":9,"vwap":1057},"2026-05-04",46.97,47.8,47.26,0.43,31100,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":973,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},"2026-05-01",47.18,47.44,46.745,46.83,-1.66,20700,{"date":1069,"open":14,"high":1070,"low":14,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-04-30",47.89,47.62,0.81,1.73,41400,{"date":1076,"open":781,"high":1077,"low":798,"close":1078,"change":60,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1078},"2026-04-29",46.88,46.81,0.88,20100,{"date":1082,"open":1083,"high":1084,"low":1085,"close":768,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":768},"2026-04-28",46.11,46.51,45.875,0.87,1.91,31500,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":110,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-04-27",45.69,45.99,45.475,45.53,-0.07,30200,{"date":1098,"open":916,"high":916,"low":1099,"close":1100,"change":358,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2026-04-24",45.09,45.56,-0.52,36800,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1106,"change":885,"percent_change":1108,"volume":907,"transactions":9,"vwap":1106},"2026-04-23",45.54,45.8,45.21,0.57,{"date":1110,"open":1111,"high":1105,"low":1111,"close":1105,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1105},"2026-04-22",44.41,0.97,2.18,52700,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1118,"change":151,"percent_change":60,"volume":1120,"transactions":9,"vwap":1118},"2026-04-21",44.45,44.57,44.049999,37700,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1124,"change":454,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-04-20",44.16,44.39,43.79,0.32,44400,{"date":1129,"open":1130,"high":1130,"low":1131,"close":1132,"change":862,"percent_change":105,"volume":1133,"transactions":9,"vwap":1132},"2026-04-17",44.84,43.58,44.25,192200,{"date":1135,"open":1136,"high":933,"low":1136,"close":1130,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1130},"2026-04-16",44.38,0.47,1.06,25500,{"date":1141,"open":1142,"high":1130,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-04-15",44.77,44.33,44.37,-0.26,-0.58,28900,{"date":1149,"open":1150,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-04-14",44.93,43.99,44.63,-0.3,-0.67,60700,{"date":1157,"open":924,"high":797,"low":1158,"close":1150,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1150},"2026-04-13",44.7,-0.54,-1.19,42200,{"date":1163,"open":933,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":327,"volume":1168,"transactions":9,"vwap":1166},"2026-04-10",45.89,45.28,45.47,-0.08,27000,{"date":1170,"open":1171,"high":1172,"low":1165,"close":1173,"change":431,"percent_change":712,"volume":1174,"transactions":9,"vwap":1173},"2026-04-09",45.57,46.6,45.55,24500,{"date":1176,"open":1177,"high":1164,"low":1178,"close":1164,"change":769,"percent_change":770,"volume":1179,"transactions":9,"vwap":1164},"2026-04-08",45.23,44.17,58900,{"date":1181,"open":1182,"high":768,"low":1182,"close":1092,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1092},"2026-04-07",45.52,0.23,0.5,40000,{"date":1187,"open":1188,"high":1189,"low":1190,"close":861,"change":377,"percent_change":646,"volume":1009,"transactions":9,"vwap":861},"2026-04-06",45.46,45.839,45.15,{"date":1192,"open":1193,"high":803,"low":1194,"close":916,"change":15,"percent_change":1195,"volume":1196,"transactions":9,"vwap":916},"2026-04-02",45.97,45.14,2.1,38300,{"date":1198,"open":1199,"high":1199,"low":1178,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-04-01",45.79,44.73,-1.36,-2.95,81500,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":432,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1209},"2026-03-31",46.77,46.977,45.22,46.09,-1.45,54000,{"date":1213,"open":1012,"high":1012,"low":788,"close":1206,"change":47,"percent_change":377,"volume":1214,"transactions":9,"vwap":1206},"2026-03-30",33600,{"date":1216,"open":948,"high":754,"low":1217,"close":14,"change":1218,"percent_change":1037,"volume":1219,"transactions":9,"vwap":14},"2026-03-27",46.59,-0.63,88200,{"date":1221,"open":903,"high":1222,"low":783,"close":1223,"change":1224,"percent_change":1225,"volume":855,"transactions":9,"vwap":1223},"2026-03-26",47.395,47.36,1.02,2.2,{"date":1227,"open":1078,"high":917,"low":891,"close":891,"change":1017,"percent_change":1146,"volume":1228,"transactions":9,"vwap":891},"2026-03-25",27900,{"date":1230,"open":891,"high":1231,"low":891,"close":1232,"change":519,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1232},"2026-03-24",47.42,46.61,1.52,53200,{"date":1236,"open":1182,"high":1237,"low":933,"close":1238,"change":18,"percent_change":18,"volume":1239,"transactions":9,"vwap":1238},"2026-03-23",46.546,45.91,45500,{"date":1241,"open":1034,"high":1242,"low":1243,"close":1238,"change":1244,"percent_change":1245,"volume":937,"transactions":9,"vwap":1238},"2026-03-20",46.76,45.41,-0.96,-2.05,{"date":1247,"open":858,"high":940,"low":1248,"close":1041,"change":692,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1041},"2026-03-19",45.811,2.07,41500,{"date":1252,"open":1253,"high":1254,"low":1255,"close":866,"change":367,"percent_change":1159,"volume":1256,"transactions":9,"vwap":866},"2026-03-18",46.060001,46.112,45.62,36700,{"date":1258,"open":1259,"high":1260,"low":1106,"close":803,"change":912,"percent_change":1261,"volume":1262,"transactions":9,"vwap":803},"2026-03-17",45.88,46.409,0.85,38200,{"date":1264,"open":1265,"high":1266,"low":802,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-03-16",45.75,45.94,45.78,0.52,1.15,27500,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":234,"percent_change":316,"volume":1277,"transactions":9,"vwap":1276},"2026-03-13",45.36,45.965,45.19,45.26,59500,{"date":1279,"open":1193,"high":1280,"low":1281,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-03-12",46.07,45.13,-0.85,-1.85,34500,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1288,"change":1112,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-03-11",44.92,45.98,44.83,2.16,31800,{"date":1293,"open":1208,"high":1294,"low":1295,"close":822,"change":367,"percent_change":898,"volume":1296,"transactions":9,"vwap":822},"2026-03-10",45.64,44.81,31000,{"date":1298,"open":1299,"high":1300,"low":852,"close":1276,"change":1301,"percent_change":1244,"volume":1302,"transactions":9,"vwap":1276},"2026-03-09",45.7,46.099998,-0.44,67000,{"date":1304,"open":1305,"high":1305,"low":926,"close":1299,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1299},"2026-03-06",46.72,-0.46,-1,108200,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1038,"transactions":9,"vwap":1314},"2026-03-05",46.47,46.487,45.743,46.16,0.1,0.22,{"date":1318,"open":1319,"high":1253,"low":1276,"close":1253,"change":40,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1253},"2026-03-04",45.85,0.68,17900,{"date":1323,"open":1300,"high":919,"low":852,"close":1265,"change":214,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1265},"2026-03-03",-0.69,65000,{"date":1327,"open":1328,"high":767,"low":1329,"close":1280,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1280},"2026-03-02",46.029999,45.33,0.77,1.7,61000,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1336,"change":235,"percent_change":347,"volume":1338,"transactions":9,"vwap":1336},"2026-02-27",45.099998,45.3,44.74,44000,{"date":1340,"open":1341,"high":852,"low":1342,"close":1343,"change":1344,"percent_change":348,"volume":1345,"transactions":9,"vwap":1343},"2026-02-26",44.49,44.26,45.029999,0.53,93000,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":1127,"transactions":9,"vwap":1351},"2026-02-25",44.86,44.961,44.0099983,44.5,-0.21,-0.47,{"date":1355,"open":1356,"high":1356,"low":1357,"close":1358,"change":377,"percent_change":646,"volume":1009,"transactions":9,"vwap":1358},"2026-02-24",44.87,44.13,44.71,{"date":1360,"open":1361,"high":1336,"low":1362,"close":1363,"change":336,"percent_change":853,"volume":1364,"transactions":9,"vwap":1363},"2026-02-23",44.85,44.434,44.62,47600,{"date":1366,"open":1367,"high":1368,"low":1367,"close":1361,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1361},"2026-02-20",44.35,44.97,-0.007,-0.02,49200,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":234,"volume":1379,"transactions":9,"vwap":1377},"2026-02-19",44.99,45.161,44.51,44.857,0.057,41200,{"date":1381,"open":1368,"high":1382,"low":1383,"close":1384,"change":442,"percent_change":151,"volume":929,"transactions":9,"vwap":1384},"2026-02-18",45.507,44.777,44.8,{"date":1386,"open":1387,"high":836,"low":1388,"close":1389,"change":1390,"percent_change":326,"volume":1391,"transactions":9,"vwap":1389},"2026-02-17",44.78,44.2,44.72,-0.04,42400,{"date":1393,"open":1394,"high":1368,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-02-13",43.72,44.76,1.41,3.25,32100,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-02-12",44.060001,44.408,43.35,-0.89,-2.01,44100,{"date":1408,"open":1357,"high":1409,"low":1410,"close":1409,"change":868,"percent_change":1411,"volume":937,"transactions":9,"vwap":1409},"2026-02-11",44.24,43.67,1.35,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":453,"percent_change":443,"volume":1418,"transactions":9,"vwap":1417},"2026-02-10",43.66,43.71,43.27,43.65,41900,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1131,"change":912,"percent_change":701,"volume":987,"transactions":9,"vwap":1131},"2026-02-09",43.2,43.61,42.85,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":32,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1429},"2026-02-06",42.9,43.31,42.43,43.19,0.44,42800,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1435,"change":442,"percent_change":32,"volume":1437,"transactions":9,"vwap":1435},"2026-02-05",42.81,43,42.365,38500,{"date":1439,"open":1440,"high":1429,"low":1441,"close":1442,"change":443,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1442},"2026-02-04",42.62,42.26,42.92,0.37,43500,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1448,"change":74,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-02-03",42.15,42.76,41.81,2.62,70300,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-02-02",41.93,42,41.48,41.67,-0.37,-0.88,88100,{"date":1462,"open":1463,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2026-01-30",42.59,41.23,42.040001,-0.57,-1.34,47700,{"date":1470,"open":1428,"high":1471,"low":1441,"close":1472,"change":1473,"percent_change":421,"volume":1474,"transactions":9,"vwap":1472},"2026-01-29",42.87,42.61,0.507,40200,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2026-01-28",41.9,42.34,41.693,42.103,0.213,0.51,54800,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":912,"percent_change":15,"volume":1490,"transactions":9,"vwap":1489},"2026-01-27",41.57,41.92,41.4,41.89,62300,{"date":1492,"open":1493,"high":1493,"low":1494,"close":1495,"change":646,"percent_change":920,"volume":1496,"transactions":9,"vwap":1495},"2026-01-26",41.74,41,41.5,54900,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1501,"change":1502,"percent_change":1306,"volume":1503,"transactions":9,"vwap":1501},"2026-01-23",41.7,41.94,41.3,-0.19,23300,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":1316,"percent_change":1344,"volume":1510,"transactions":9,"vwap":1509},"2026-01-22",41.25,41.54,41.165,41.49,36500,{"date":1512,"open":1494,"high":1493,"low":1513,"close":1514,"change":1344,"percent_change":1515,"volume":1088,"transactions":9,"vwap":1514},"2026-01-21",40.96,41.27,1.3,{"date":1517,"open":1506,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":872,"volume":1522,"transactions":9,"vwap":1520},"2026-01-20",41.33,40.7,40.74,-0.982,56700,{"date":1524,"open":1518,"high":1493,"low":1525,"close":1526,"change":1527,"percent_change":1079,"volume":1528,"transactions":9,"vwap":1526},"2026-01-16",41.261,41.722,0.362,27100,{"date":1530,"open":1531,"high":1488,"low":1532,"close":1533,"change":722,"percent_change":712,"volume":1534,"transactions":9,"vwap":1533},"2026-01-15",41.21,40.91,41.36,39100,{"date":1536,"open":1531,"high":1457,"low":1537,"close":1457,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1457},"2026-01-14",41.185,0.54,1.31,36200,{"date":1542,"open":1543,"high":1544,"low":1543,"close":1545,"change":1546,"percent_change":1547,"volume":1114,"transactions":9,"vwap":1545},"2026-01-13",40.55,41.416,41.13,0.657,1.62,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":442,"volume":1555,"transactions":9,"vwap":1553},"2026-01-12",40.36,40.585,40.049999,40.473,0.033,50400,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":454,"percent_change":664,"volume":1562,"transactions":9,"vwap":1561},"2026-01-09",40.43,40.48,39.96,40.44,31300,{"date":1564,"open":1565,"high":1566,"low":1565,"close":1567,"change":1079,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1567},"2026-01-08",39.41,40.41,40.3,2.23,102100,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1572,"change":1315,"percent_change":844,"volume":1575,"transactions":9,"vwap":1572},"2026-01-07",39.42,39.651,39.306,85100,{"date":1577,"open":1578,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2026-01-06",40.22,39.21,39.32,-0.83,-2.07,77200,{"date":1585,"open":1586,"high":1586,"low":1587,"close":1588,"change":769,"percent_change":367,"volume":1589,"transactions":9,"vwap":1588},"2026-01-05",40.87,39.11,40.15,89900,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1595},"2026-01-02",39.58,40.26,39.3,40.25,0.74,1.87,46100,{"date":1600,"open":1592,"high":1601,"low":1602,"close":1603,"change":1604,"percent_change":1301,"volume":1605,"transactions":9,"vwap":1603},"2025-12-31",39.631,39.25,39.51,-0.173,32700,{"date":1607,"open":1608,"high":1609,"low":1594,"close":1610,"change":1611,"percent_change":1030,"volume":886,"transactions":9,"vwap":1610},"2025-12-30",39.33,39.71,39.683,0.463,{"date":1613,"open":1602,"high":1614,"low":1615,"close":1615,"change":315,"percent_change":674,"volume":1616,"transactions":9,"vwap":1615},"2025-12-29",39.75,39.22,40500,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":1159,"percent_change":1201,"volume":1418,"transactions":9,"vwap":1622},"2025-12-26",39.54,39.6,39,39.07,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":1629,"percent_change":742,"volume":792,"transactions":9,"vwap":1628},"2025-12-24",39.47,39.72,39.31,39.61,-0.022,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2025-12-23",39.28,39.669,39.221,39.632,0.314,0.8,31900,{"date":1640,"open":1608,"high":140,"low":1641,"close":1642,"change":1643,"percent_change":110,"volume":1644,"transactions":9,"vwap":1642},"2025-12-22",38.83,39.318,-0.012,42000,{"date":1646,"open":1647,"high":1648,"low":1647,"close":1608,"change":442,"percent_change":646,"volume":1649,"transactions":9,"vwap":1608},"2025-12-19",39.26,39.66,30100,{"date":1651,"open":1652,"high":1653,"low":1602,"close":1602,"change":588,"percent_change":473,"volume":892,"transactions":9,"vwap":1602},"2025-12-18",39.83,40,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":1637,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1659},"2025-12-17",39.49,39.953,39.343,39.87,2.05,24600,{"date":1663,"open":1664,"high":1665,"low":1622,"close":1622,"change":1459,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1622},"2025-12-16",39.98,39.99,-2.2,48300,{"date":1669,"open":1653,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":1153,"volume":757,"transactions":9,"vwap":1672},"2025-12-15",40.19,39.77,39.95,-0.119,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":1680,"percent_change":646,"volume":1681,"transactions":9,"vwap":1679},"2025-12-12",40.060001,40.27,39.855,40.069,0.079,17100,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1665,"change":100,"percent_change":1051,"volume":1687,"transactions":9,"vwap":1665},"2025-12-11",39.93,40.34,39.85,15400,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":1694,"percent_change":1458,"volume":1695,"transactions":9,"vwap":1693},"2025-12-10",40.14,40.236,39.62,39.88,-0.15,25800,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1700,"change":770,"percent_change":898,"volume":1701,"transactions":9,"vwap":1700},"2025-12-09",40.507,40.796,40.029999,23600,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1595,"change":1707,"percent_change":81,"volume":1024,"transactions":9,"vwap":1595},"2025-12-08",40.56,40.76,40.21,-0.329,{"date":1709,"open":1710,"high":1494,"low":1711,"close":1712,"change":1713,"percent_change":712,"volume":1714,"transactions":9,"vwap":1712},"2025-12-05",40.84,40.45,40.579,-0.301,15800,{"date":1716,"open":1717,"high":1718,"low":1717,"close":1719,"change":920,"percent_change":348,"volume":1661,"transactions":9,"vwap":1719},"2025-12-04",40.4,40.95,40.88,{"date":1721,"open":1693,"high":1722,"low":1723,"close":1717,"change":1137,"percent_change":1030,"volume":1724,"transactions":9,"vwap":1717},"2025-12-03",40.595,39.617,26800,{"date":1726,"open":1677,"high":1677,"low":1727,"close":1684,"change":1101,"percent_change":936,"volume":1728,"transactions":9,"vwap":1684},"2025-12-02",39.81,44500,{"date":1730,"open":1731,"high":1711,"low":1732,"close":1711,"change":443,"percent_change":1733,"volume":1168,"transactions":9,"vwap":1711},"2025-12-01",40.09,40.078999,0.4,{"date":1735,"open":1560,"high":1711,"low":1560,"close":1736,"change":315,"percent_change":1443,"volume":1737,"transactions":9,"vwap":1736},"2025-11-28",40.29,13700,{"date":1739,"open":1740,"high":1595,"low":1740,"close":1690,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1690},"2025-11-26",39.63,0.495,1.25,19800,{"date":1745,"open":1746,"high":1659,"low":1747,"close":1748,"change":928,"percent_change":810,"volume":1749,"transactions":9,"vwap":1748},"2025-11-25",39.36,39.15,39.645,20900,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":723,"percent_change":1756,"volume":1406,"transactions":9,"vwap":1755},"2025-11-24",39.65,39.8,39.2,39.35,-1.6,{"date":1758,"open":1625,"high":1665,"low":1759,"close":1665,"change":1760,"percent_change":1007,"volume":1761,"transactions":9,"vwap":1665},"2025-11-21",39.178,0.33,33400,{"date":1763,"open":1740,"high":1653,"low":1764,"close":1648,"change":1502,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1648},"2025-11-20",39.205,-0.48,41700,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1686,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1686},"2025-11-19",39.53,39.881,39.365,-0.14,-0.35,16500,{"date":1776,"open":1777,"high":1588,"low":1778,"close":1665,"change":1051,"percent_change":580,"volume":1779,"transactions":9,"vwap":1665},"2025-11-18",39.57,39.56,26900,{"date":1781,"open":1736,"high":1782,"low":1783,"close":1609,"change":1146,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1609},"2025-11-17",40.37,39.59,-1.44,32800,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1736,"change":74,"percent_change":1791,"volume":1214,"transactions":9,"vwap":1736},"2025-11-14",39.39,40.361,39.355,2.78,{"date":1793,"open":1656,"high":1794,"low":1621,"close":1754,"change":1167,"percent_change":89,"volume":907,"transactions":9,"vwap":1754},"2025-11-13",39.84,{"date":1796,"open":140,"high":1753,"low":1797,"close":1632,"change":618,"percent_change":305,"volume":1798,"transactions":9,"vwap":1632},"2025-11-12",39.193,36900,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":1316,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1804},"2025-11-11",39.29,39.837,39.24,39.44,0.56,32500,{"date":1808,"open":1603,"high":1592,"low":1809,"close":1615,"change":1810,"percent_change":1126,"volume":1811,"transactions":9,"vwap":1615},"2025-11-10",38.81,0.124,46900,{"date":1813,"open":1814,"high":1754,"low":1815,"close":1816,"change":1817,"percent_change":912,"volume":1818,"transactions":9,"vwap":1816},"2025-11-07",38.99,38.4,39.096001,0.152,22000,{"date":1820,"open":1821,"high":1822,"low":1821,"close":1823,"change":1029,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1823},"2025-11-06",38.44,39.028,38.944,1.42,69500,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1815,"change":1831,"percent_change":1430,"volume":1139,"transactions":9,"vwap":1815},"2025-11-05",38.18,38.87,38.14,0.168,{"date":1833,"open":1834,"high":1835,"low":172,"close":1836,"change":1837,"percent_change":1838,"volume":1096,"transactions":9,"vwap":1836},"2025-11-04",38.26,38.547,38.232,-0.348,-0.9,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1844,"change":1845,"percent_change":367,"volume":1846,"transactions":9,"vwap":1844},"2025-11-03",38.59,38.676,38.24,38.58,-0.096,34200,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1842,"change":1852,"percent_change":144,"volume":1853,"transactions":9,"vwap":1842},"2025-10-31",38.86,38.9,38.54,-0.364,32000,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":267,"percent_change":315,"volume":1860,"transactions":9,"vwap":1859},"2025-10-30",38.98,39.48,38.76,39.040001,16100,{"date":1862,"open":1580,"high":1863,"low":1864,"close":1856,"change":1865,"percent_change":588,"volume":1866,"transactions":9,"vwap":1856},"2025-10-29",39.45,38.95,-0.245,37600,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":1873,"percent_change":358,"volume":1874,"transactions":9,"vwap":1872},"2025-10-28",39.23,39.457,39.099998,39.225,-0.093,28800,{"date":1876,"open":1647,"high":1877,"low":1871,"close":1642,"change":1878,"percent_change":965,"volume":1667,"transactions":9,"vwap":1642},"2025-10-27",39.4,0.118,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1754,"change":1884,"percent_change":1885,"volume":1371,"transactions":9,"vwap":1754},"2025-10-24",39.5,39.625,39.029999,-0.17,-0.43,{"date":1887,"open":1609,"high":1653,"low":1888,"close":1889,"change":1890,"percent_change":305,"volume":974,"transactions":9,"vwap":1889},"2025-10-23",39.34,39.37,-0.164,{"date":1892,"open":1621,"high":1893,"low":1894,"close":1895,"change":1896,"percent_change":1897,"volume":1818,"transactions":9,"vwap":1895},"2025-10-22",39.7,38.73,39.534,0.854,2.21,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":1772,"percent_change":412,"volume":1661,"transactions":9,"vwap":1903},"2025-10-21",38.82,39.16,38.603,38.68,{"date":1905,"open":1906,"high":1754,"low":1907,"close":1900,"change":1908,"percent_change":316,"volume":1909,"transactions":9,"vwap":1900},"2025-10-20",38.64,38.525,0.114,51900,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":1916,"percent_change":1637,"volume":1917,"transactions":9,"vwap":1915},"2025-10-17",38.5,38.8,38.3,38.706,0.306,19200,{"date":1919,"open":1920,"high":1920,"low":1834,"close":1815,"change":1218,"percent_change":288,"volume":1284,"transactions":9,"vwap":1815},"2025-10-16",39.09,{"date":1922,"open":1923,"high":1924,"low":1923,"close":1883,"change":316,"percent_change":810,"volume":1925,"transactions":9,"vwap":1883},"2025-10-15",38.74,39.312,34800,{"date":1927,"open":1928,"high":1923,"low":1929,"close":1923,"change":453,"percent_change":151,"volume":1930,"transactions":9,"vwap":1923},"2025-10-14",38.39,38.07,26100,{"date":1932,"open":1933,"high":1850,"low":1934,"close":1935,"change":599,"percent_change":1936,"volume":1120,"transactions":9,"vwap":1935},"2025-10-13",38.48,38.2,38.67,1.71,{"date":1938,"open":1829,"high":1881,"low":1939,"close":1939,"change":1940,"percent_change":1405,"volume":1941,"transactions":9,"vwap":1939},"2025-10-10",38.02,-0.78,51300,{"date":1943,"open":1692,"high":1944,"low":1945,"close":1913,"change":973,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1913},"2025-10-09",39.79,38.75,-2,71900,{"date":1949,"open":1752,"high":1753,"low":1755,"close":1783,"change":742,"percent_change":1694,"volume":1950,"transactions":9,"vwap":1783},"2025-10-08",63700,{"date":1952,"open":1614,"high":1953,"low":1889,"close":1752,"change":1954,"percent_change":685,"volume":1955,"transactions":9,"vwap":1752},"2025-10-07",40.095001,-0.05,156500,{"date":1957,"open":1958,"high":1959,"low":1628,"close":1893,"change":1960,"percent_change":862,"volume":1961,"transactions":9,"vwap":1893},"2025-10-06",40.080002,40.2,-0.237,77000,{"date":1963,"open":1670,"high":1964,"low":1965,"close":1966,"change":1967,"percent_change":609,"volume":1968,"transactions":9,"vwap":1966},"2025-10-03",40.263,39.9,39.937,0.097,25900,{"date":1970,"open":1971,"high":1717,"low":1614,"close":1794,"change":722,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1794},"2025-10-02",40.13,-0.77,53700,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1588,"change":110,"percent_change":1095,"volume":1979,"transactions":9,"vwap":1588},"2025-10-01",40.23,40.344,40.040001,27800,{"date":1981,"open":1982,"high":1595,"low":1983,"close":1984,"change":160,"percent_change":453,"volume":1985,"transactions":9,"vwap":1984},"2025-09-30",40.0099983,39.823,40.18,29600,{"date":1987,"open":1494,"high":1494,"low":1671,"close":1588,"change":1404,"percent_change":1988,"volume":1941,"transactions":9,"vwap":1588},"2025-09-29",-2.17,{"date":1990,"open":1520,"high":1991,"low":1520,"close":1992,"change":139,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1992},"2025-09-26",41.29,41.040001,1.51,45300,{"date":1996,"open":1997,"high":1998,"low":1999,"close":1558,"change":1167,"percent_change":89,"volume":2000,"transactions":9,"vwap":1558},"2025-09-25",40.71,40.9,40.099998,10100,{"date":2002,"open":1593,"high":2003,"low":1959,"close":2004,"change":40,"percent_change":1330,"volume":2005,"transactions":9,"vwap":2004},"2025-09-24",40.933,40.51,34000,{"date":2007,"open":2008,"high":2009,"low":1965,"close":1959,"change":2010,"percent_change":2011,"volume":1431,"transactions":9,"vwap":1959},"2025-09-23",39.91,40.421,0.383,0.96,{"date":2013,"open":1558,"high":2014,"low":2015,"close":2016,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2016},"2025-09-22",40.748,39.731,39.817,-0.933,-2.29,73800,{"date":2021,"open":2022,"high":2023,"low":1997,"close":2024,"change":2025,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2024},"2025-09-19",41.52,41.56,40.75,-1.01,-2.42,89700,{"date":2029,"open":2030,"high":1487,"low":2031,"close":2032,"change":2033,"percent_change":742,"volume":1846,"transactions":9,"vwap":2032},"2025-09-18",41.77,41.545,41.76,-0.023,{"date":2035,"open":1499,"high":1455,"low":2036,"close":2037,"change":2038,"percent_change":965,"volume":1661,"transactions":9,"vwap":2037},"2025-09-17",41.577,41.783,0.127,{"date":2040,"open":1457,"high":2041,"low":2042,"close":2043,"change":2044,"percent_change":1167,"volume":2045,"transactions":9,"vwap":2043},"2025-09-16",41.8,41.51,41.656,-0.034,21300,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":268,"percent_change":316,"volume":2052,"transactions":9,"vwap":2051},"2025-09-15",41.75,41.825,41.448,41.69,74000,{"date":2054,"open":2055,"high":1489,"low":2056,"close":1486,"change":1390,"percent_change":769,"volume":1067,"transactions":9,"vwap":1486},"2025-09-12",41.66,41.562,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":663,"percent_change":60,"volume":2063,"transactions":9,"vwap":2062},"2025-09-11",41.44,41.79,41.293,41.61,46800,{"date":2065,"open":2022,"high":2066,"low":2067,"close":2059,"change":742,"percent_change":1772,"volume":1779,"transactions":9,"vwap":2059},"2025-09-10",42.076,41.35,{"date":2069,"open":2070,"high":2071,"low":2070,"close":1495,"change":2072,"percent_change":1137,"volume":1638,"transactions":9,"vwap":1495},"2025-09-09",41.24,41.737,0.195,{"date":2074,"open":1454,"high":1454,"low":2075,"close":2076,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2076},"2025-09-08",41.121,41.305,-0.635,-1.51,69000,{"date":2081,"open":2082,"high":2083,"low":1501,"close":1500,"change":1972,"percent_change":196,"volume":2084,"transactions":9,"vwap":1500},"2025-09-05",42.02,42.45,60400,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":756,"percent_change":1261,"volume":1701,"transactions":9,"vwap":2090},"2025-09-04",42.56,42.769,42.44,42.71,{"date":2092,"open":2093,"high":2093,"low":2094,"close":2095,"change":2096,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2095},"2025-09-03",42.79,42.269,42.35,-0.4,-0.94,48200,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":2105,"percent_change":1218,"volume":2106,"transactions":9,"vwap":2104},"2025-09-02",42.88,43.128,42.572,42.75,-0.269,31200,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":2113,"percent_change":1443,"volume":1296,"transactions":9,"vwap":2112},"2025-08-29",43.049999,43.249,42.942,43.019001,0.159,{"date":2115,"open":2116,"high":1435,"low":2117,"close":2118,"change":844,"percent_change":868,"volume":1649,"transactions":9,"vwap":2118},"2025-08-28",42.83,42.5,42.86,{"date":2120,"open":1472,"high":2101,"low":2121,"close":1472,"change":742,"percent_change":1772,"volume":2122,"transactions":9,"vwap":1472},"2025-08-27",42.531,28300,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":609,"percent_change":1108,"volume":1127,"transactions":9,"vwap":2128},"2025-08-26",42.55,42.767,42.143,42.67,{"date":2130,"open":1463,"high":2131,"low":2132,"close":1428,"change":1502,"percent_change":337,"volume":2133,"transactions":9,"vwap":1428},"2025-08-25",42.97,42.33,47200,{"date":2135,"open":1440,"high":2136,"low":2137,"close":1440,"change":1884,"percent_change":2096,"volume":2138,"transactions":9,"vwap":1440},"2025-08-22",43.013,42.616,35100,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2093,"change":1443,"percent_change":1086,"volume":1147,"transactions":9,"vwap":2093},"2025-08-21",42.46,42.798,42.385,{"date":2145,"open":2146,"high":2147,"low":1447,"close":2148,"change":1145,"percent_change":951,"volume":2149,"transactions":9,"vwap":2148},"2025-08-20",42.28,42.668,42.42,44600,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2153,"change":674,"percent_change":701,"volume":2155,"transactions":9,"vwap":2153},"2025-08-19",42.32,42.68,42.117,43200,{"date":2157,"open":2148,"high":2131,"low":2158,"close":2159,"change":2160,"percent_change":1145,"volume":1284,"transactions":9,"vwap":2159},"2025-08-18",42.132,42.3,-0.11,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2165,"change":412,"percent_change":491,"volume":2166,"transactions":9,"vwap":2165},"2025-08-15",42.74,43.0099983,42.41,21100,{"date":2168,"open":1426,"high":2164,"low":2169,"close":2170,"change":2160,"percent_change":1145,"volume":2171,"transactions":9,"vwap":2170},"2025-08-14",42.595,42.77,25200,{"date":2173,"open":2174,"high":1435,"low":2175,"close":2101,"change":316,"percent_change":1320,"volume":2166,"transactions":9,"vwap":2101},"2025-08-13",42.53,42.377,{"date":2177,"open":2178,"high":1442,"low":2179,"close":1463,"change":920,"percent_change":2180,"volume":2181,"transactions":9,"vwap":1463},"2025-08-12",42.52,42.12,1.14,49900,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2186,"change":1159,"percent_change":589,"volume":2187,"transactions":9,"vwap":2186},"2025-08-11",42.63,42.745,42.11,55500,{"date":2189,"open":2128,"high":1416,"low":1440,"close":2190,"change":160,"percent_change":453,"volume":762,"transactions":9,"vwap":2190},"2025-08-08",42.65,{"date":2192,"open":2193,"high":2194,"low":1440,"close":1440,"change":134,"percent_change":2195,"volume":952,"transactions":9,"vwap":1440},"2025-08-07",43.3,43.57,-1.3,{"date":2197,"open":1414,"high":2198,"low":2199,"close":2200,"change":357,"percent_change":403,"volume":2201,"transactions":9,"vwap":2200},"2025-08-06",43.749,42.96,43.18,43900,{"date":2203,"open":2204,"high":2204,"low":2117,"close":2193,"change":1885,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2193},"2025-08-05",43.73,-0.98,88900,{"date":2208,"open":1415,"high":2209,"low":2210,"close":2204,"change":1443,"percent_change":1261,"volume":2211,"transactions":9,"vwap":2204},"2025-08-04",43.96,43.449,61100,{"date":2213,"open":2214,"high":1417,"low":2215,"close":2216,"change":2217,"percent_change":246,"volume":2218,"transactions":9,"vwap":2216},"2025-08-01",43.63,42.891,43.36,-0.53,230600,{"date":2220,"open":2221,"high":1144,"low":2222,"close":2223,"change":18,"percent_change":18,"volume":2224,"transactions":9,"vwap":2223},"2025-07-31",43.83,43.522,43.89,73500,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2223,"change":2230,"percent_change":1805,"volume":2231,"transactions":9,"vwap":2223},"2025-07-30",43.5,43.9,43.28,0.245,81900,{"date":2233,"open":2234,"high":2235,"low":1472,"close":2235,"change":2236,"percent_change":2237,"volume":2098,"transactions":9,"vwap":2235},"2025-07-29",43.14,43.645,1.035,2.43,{"date":2239,"open":1421,"high":2240,"low":2241,"close":1472,"change":412,"percent_change":491,"volume":1256,"transactions":9,"vwap":1472},"2025-07-28",43.393,42.57,{"date":2243,"open":2234,"high":2244,"low":2153,"close":2131,"change":2245,"percent_change":1370,"volume":2187,"transactions":9,"vwap":2131},"2025-07-25",43.228,-0.01,{"date":2247,"open":1440,"high":1435,"low":1441,"close":2248,"change":879,"percent_change":1073,"volume":1228,"transactions":9,"vwap":2248},"2025-07-24",42.98,{"date":2250,"open":2159,"high":1472,"low":2251,"close":2252,"change":315,"percent_change":756,"volume":1562,"transactions":9,"vwap":2252},"2025-07-23",42.099998,42.25,{"date":2254,"open":1455,"high":2148,"low":1455,"close":2251,"change":454,"percent_change":1760,"volume":2255,"transactions":9,"vwap":2251},"2025-07-22",24400,{"date":2257,"open":1403,"high":1403,"low":2258,"close":2258,"change":2259,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2258},"2025-07-21",41.96,-1.42,-3.27,45100,{"date":2263,"open":2264,"high":2265,"low":2264,"close":2266,"change":2267,"percent_change":2268,"volume":1528,"transactions":9,"vwap":2266},"2025-07-18",42.82,43.7,43.38,0.533,1.24,{"date":2270,"open":1463,"high":2271,"low":2272,"close":2273,"change":2274,"percent_change":393,"volume":2275,"transactions":9,"vwap":2273},"2025-07-17",42.893,42.51,42.847,0.307,21900,{"date":2277,"open":1442,"high":2278,"low":2279,"close":2280,"change":2281,"percent_change":81,"volume":2122,"transactions":9,"vwap":2280},"2025-07-16",43.098999,42.352,42.54,-0.347,{"date":2283,"open":2284,"high":2285,"low":1440,"close":2286,"change":2287,"percent_change":337,"volume":2288,"transactions":9,"vwap":2286},"2025-07-15",43.080002,43.24,42.887,-0.193,24800,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2284,"change":722,"percent_change":413,"volume":2294,"transactions":9,"vwap":2284},"2025-07-14",43.25,43.33,42.95,18200,{"date":2296,"open":1423,"high":2297,"low":2298,"close":2297,"change":2299,"percent_change":481,"volume":2300,"transactions":9,"vwap":2297},"2025-07-11",43.39,42.752,0.423,10600,{"date":2302,"open":1426,"high":1435,"low":1440,"close":2303,"change":2304,"percent_change":920,"volume":1228,"transactions":9,"vwap":2303},"2025-07-10",42.967,0.207,{"date":2306,"open":2307,"high":2284,"low":1472,"close":1448,"change":1884,"percent_change":2096,"volume":1228,"transactions":9,"vwap":1448},"2025-07-09",43.02,{"date":2309,"open":1440,"high":2310,"low":2311,"close":2312,"change":40,"percent_change":879,"volume":1139,"transactions":9,"vwap":2312},"2025-07-08",43.099998,42.6,42.93,{"date":2314,"open":2315,"high":2315,"low":2165,"close":1440,"change":853,"percent_change":2316,"volume":1052,"transactions":9,"vwap":1440},"2025-07-07",43.37,-1.18,{"date":2318,"open":2319,"high":1403,"low":2293,"close":2320,"change":2033,"percent_change":1954,"volume":2321,"transactions":9,"vwap":2320},"2025-07-03",43.32,43.13,16700,{"date":2323,"open":1463,"high":1427,"low":2324,"close":2325,"change":2326,"percent_change":1993,"volume":2327,"transactions":9,"vwap":2325},"2025-07-02",42.263,43.153,0.643,50000,{"date":2329,"open":2330,"high":2330,"low":2148,"close":2272,"change":2331,"percent_change":959,"volume":2332,"transactions":9,"vwap":2272},"2025-07-01",43.34,-0.838,23100,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":2339,"percent_change":1344,"volume":2340,"transactions":9,"vwap":2338},"2025-06-30",43.26,43.54,43.021,43.348,0.228,24000,{"date":2342,"open":1427,"high":2343,"low":2164,"close":2344,"change":327,"percent_change":2345,"volume":1296,"transactions":9,"vwap":2344},"2025-06-27",43.77,43.12,-0.42,{"date":2347,"open":2348,"high":2349,"low":2348,"close":2193,"change":1805,"percent_change":1539,"volume":1139,"transactions":9,"vwap":2193},"2025-06-26",42.31,43.49,{"date":2351,"open":1423,"high":1423,"low":2352,"close":2163,"change":1845,"percent_change":770,"volume":886,"transactions":9,"vwap":2163},"2025-06-25",42.162,{"date":2354,"open":2165,"high":2355,"low":2356,"close":2357,"change":2358,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2357},"2025-06-24",43.029999,42.38,42.836,0.366,0.86,21700,{"date":2362,"open":2363,"high":1417,"low":2146,"close":2364,"change":81,"percent_change":2365,"volume":1437,"transactions":9,"vwap":2364},"2025-06-23",43.060001,42.47,-1.87,{"date":2367,"open":2307,"high":2229,"low":2170,"close":2229,"change":110,"percent_change":1095,"volume":2368,"transactions":9,"vwap":2229},"2025-06-20",23000,{"date":2370,"open":2320,"high":2371,"low":1434,"close":1427,"change":1058,"percent_change":168,"volume":2372,"transactions":9,"vwap":1427},"2025-06-18",43.507,9800,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2101,"change":2378,"percent_change":2379,"volume":1930,"transactions":9,"vwap":2101},"2025-06-17",43.29,43.95,42.811,-0.371,-0.86,{"date":2381,"open":2382,"high":2383,"low":2310,"close":2384,"change":2385,"percent_change":899,"volume":2386,"transactions":9,"vwap":2384},"2025-06-16",43.78,44.07,43.251,-0.511,20800,{"date":2388,"open":2389,"high":1388,"low":2390,"close":2391,"change":2392,"percent_change":377,"volume":886,"transactions":9,"vwap":2391},"2025-06-13",43.81,43.55,43.762,0.039,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2396,"change":2398,"percent_change":664,"volume":2399,"transactions":9,"vwap":2396},"2025-06-12",43.64,43.723,43.22,0.153,17500,{"date":2401,"open":2375,"high":2214,"low":2248,"close":2194,"change":599,"percent_change":1993,"volume":2321,"transactions":9,"vwap":2194},"2025-06-11",{"date":2403,"open":2404,"high":2397,"low":2311,"close":1442,"change":646,"percent_change":1137,"volume":792,"transactions":9,"vwap":1442},"2025-06-10",42.91,{"date":2406,"open":2310,"high":1427,"low":2311,"close":2407,"change":2408,"percent_change":1940,"volume":2409,"transactions":9,"vwap":2407},"2025-06-09",42.72,-0.335,30300,{"date":2411,"open":2412,"high":2413,"low":2412,"close":2414,"change":2415,"percent_change":74,"volume":2416,"transactions":9,"vwap":2414},"2025-06-06",42.69,43.226,43.055,0.465,17300,{"date":2418,"open":2146,"high":2093,"low":1455,"close":1463,"change":885,"percent_change":139,"volume":2368,"transactions":9,"vwap":1463},"2025-06-05",{"date":2420,"open":2421,"high":2422,"low":2423,"close":2132,"change":491,"percent_change":2424,"volume":785,"transactions":9,"vwap":2132},"2025-06-04",43.16,43.459,42.158,-1.95,{"date":2426,"open":1478,"high":2427,"low":2428,"close":2429,"change":1007,"percent_change":482,"volume":2430,"transactions":9,"vwap":2429},"2025-06-03",43.21,42.195,43.17,40300,{"date":2432,"open":2433,"high":2434,"low":2032,"close":1478,"change":1482,"percent_change":2435,"volume":2436,"transactions":9,"vwap":1478},"2025-06-02",42.27,42.48,1.22,25700,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2442,"change":1502,"percent_change":337,"volume":1749,"transactions":9,"vwap":2442},"2025-05-30",42.14,42.2,41.68,41.83,{"date":2444,"open":2264,"high":2264,"low":2445,"close":2082,"change":1218,"percent_change":2446,"volume":812,"transactions":9,"vwap":2082},"2025-05-29",41.872,-1.48,{"date":2448,"open":2421,"high":2449,"low":2272,"close":2190,"change":2345,"percent_change":2205,"volume":777,"transactions":9,"vwap":2190},"2025-05-28",43.23,{"date":2451,"open":2319,"high":2319,"low":2174,"close":2452,"change":1051,"percent_change":599,"volume":2453,"transactions":9,"vwap":2452},"2025-05-27",43.07,64000,{"date":2455,"open":2456,"high":2093,"low":2456,"close":2093,"change":2457,"percent_change":2458,"volume":1661,"transactions":9,"vwap":2093},"2025-05-23",42.060001,0.69,1.64,{"date":2460,"open":2146,"high":2241,"low":1487,"close":2251,"change":89,"percent_change":1353,"volume":2461,"transactions":9,"vwap":2251},"2025-05-22",16400,{"date":2463,"open":2464,"high":2464,"low":2159,"close":2159,"change":2465,"percent_change":2466,"volume":1371,"transactions":9,"vwap":2159},"2025-05-21",43.43,-1.16,-2.67,{"date":2468,"open":1131,"high":1131,"low":2310,"close":2469,"change":1694,"percent_change":431,"volume":799,"transactions":9,"vwap":2469},"2025-05-20",43.46,{"date":2471,"open":2319,"high":1422,"low":2472,"close":1422,"change":1502,"percent_change":1885,"volume":2122,"transactions":9,"vwap":1422},"2025-05-19",43.162,{"date":2474,"open":2475,"high":1376,"low":2476,"close":2477,"change":685,"percent_change":1153,"volume":2045,"transactions":9,"vwap":2477},"2025-05-16",44.14,43.452,43.8,{"date":2479,"open":2480,"high":2481,"low":2375,"close":2481,"change":1760,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2481},"2025-05-15",43.51,43.93,0.76,25000,{"date":2485,"open":2486,"high":2487,"low":2421,"close":2488,"change":326,"percent_change":1352,"volume":2138,"transactions":9,"vwap":2488},"2025-05-14",43.68,43.707,43.6,{"date":2490,"open":1440,"high":2204,"low":2491,"close":2492,"change":2493,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2492},"2025-05-13",42.332,43.69,1.48,3.51,61300,{"date":2497,"open":2116,"high":2452,"low":2082,"close":2498,"change":2499,"percent_change":1087,"volume":2500,"transactions":9,"vwap":2498},"2025-05-12",42.21,0.79,63600,{"date":2502,"open":1457,"high":2503,"low":2504,"close":2505,"change":234,"percent_change":40,"volume":757,"transactions":9,"vwap":2505},"2025-05-09",41.921,41.19,41.42,{"date":2507,"open":2022,"high":2508,"low":1991,"close":1991,"change":609,"percent_change":2509,"volume":2510,"transactions":9,"vwap":1991},"2025-05-08",42.23,0.58,14300,{"date":2512,"open":2513,"high":2514,"low":1566,"close":2514,"change":1482,"percent_change":2515,"volume":2516,"transactions":9,"vwap":2514},"2025-05-07",40.64,41.049999,1.26,30600,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2522,"change":160,"percent_change":453,"volume":2523,"transactions":9,"vwap":2522},"2025-05-06",40.58,40.8,39.722,40.54,41800,{"date":2525,"open":1488,"high":1488,"low":2526,"close":2004,"change":2527,"percent_change":2528,"volume":1196,"transactions":9,"vwap":2004},"2025-05-05",40.35,-1.09,-2.62,{"date":2530,"open":2062,"high":2531,"low":2532,"close":2533,"change":2534,"percent_change":2535,"volume":1874,"transactions":9,"vwap":2533},"2025-05-02",41.795,41.271,41.6,0.64,1.56,{"date":2537,"open":2538,"high":2251,"low":1513,"close":1513,"change":973,"percent_change":2539,"volume":2516,"transactions":9,"vwap":1513},"2025-05-01",41.62,-1.89,{"date":2541,"open":1448,"high":1448,"low":2542,"close":2048,"change":186,"percent_change":2543,"volume":1052,"transactions":9,"vwap":2048},"2025-04-30",41.47,-3.91,{"date":2545,"open":2336,"high":2336,"low":1435,"close":2546,"change":2547,"percent_change":403,"volume":2548,"transactions":9,"vwap":2546},"2025-04-29",43.45,-0.124,12100,{"date":2550,"open":2395,"high":1394,"low":2551,"close":2552,"change":2553,"percent_change":1320,"volume":1174,"transactions":9,"vwap":2552},"2025-04-28",43.0040016,43.574,0.294,{"date":2555,"open":2556,"high":1125,"low":2557,"close":2229,"change":1101,"percent_change":1160,"volume":1196,"transactions":9,"vwap":2229},"2025-04-25",43.41,42.885,{"date":2559,"open":2560,"high":2477,"low":2117,"close":2477,"change":2561,"percent_change":2562,"volume":2563,"transactions":9,"vwap":2477},"2025-04-24",42.73,1.11,2.6,13800,{"date":2565,"open":2344,"high":2292,"low":2186,"close":2412,"change":1051,"percent_change":2566,"volume":1605,"transactions":9,"vwap":2412},"2025-04-23",0.66,{"date":2568,"open":1457,"high":2569,"low":1488,"close":2165,"change":629,"percent_change":2570,"volume":1321,"transactions":9,"vwap":2165},"2025-04-22",42.429,3.41,{"date":176,"open":2132,"high":2132,"low":2572,"close":2573,"change":105,"percent_change":2574,"volume":2575,"transactions":9,"vwap":2573},40.63,41.0099983,-3.12,29100]