[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AOTG":3,"homepage-market-summary":26,"stock-historical-AOTG":168},{"ticker":4,"date":5,"profile":6,"quote":11},"AOTG","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"AOT Growth and Innovation ETF","Nasdaq",null,"ETF",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":12,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},67.07,67.4,67.55,66.85,67.3616,-0.2916,-0.43,1623.1325,0,69.2967,20.944,4347.593498399239,95.4,1052,{"status":27,"indices":28,"watchlist":70,"sectors":93,"benchmarks":148},"success",[29,37,44,51,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":49,"is_up":35,"sparkline":56,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":35,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":42,"is_up":35,"sparkline":69,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[71,78,86],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":35,"sparkline":77,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":84,"sparkline":85,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":84,"sparkline":92,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[94,99,104,109,114,119,124,129,133,138,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":35},"Technology","XLK",1.05,197.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":35},"Financials","XLF",0.11,53.46,{"name":105,"etf":106,"change":107,"price":108,"is_up":84},"Healthcare","XLV",-1.32,166.2,{"name":110,"etf":111,"change":112,"price":113,"is_up":84},"Consumer Cycl","XLY",-0.03,108.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":84},"Consumer Staples","XLP",-0.33,80.33,{"name":120,"etf":121,"change":122,"price":123,"is_up":35},"Energy","XLE",1.95,62.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":35},"Industrials","XLI",0.99,168.64,{"name":130,"etf":131,"change":117,"price":132,"is_up":84},"Materials","XLB",48.54,{"name":134,"etf":135,"change":136,"price":137,"is_up":84},"Real Estate","XLRE",-0.56,40.68,{"name":139,"etf":140,"change":141,"price":142,"is_up":35},"Utilities","XLU",0.61,39.68,{"name":144,"etf":145,"change":146,"price":147,"is_up":84},"Comm Services","XLC",-0.93,109.94,[149,154,158,163],{"ticker":150,"name":151,"price":152,"change":153,"is_up":35},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":155,"name":156,"price":157,"change":42,"is_up":35},"QQQ","Invesco QQQ Trust",742.03,{"ticker":159,"name":160,"price":161,"change":162,"is_up":35},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":164,"name":165,"price":166,"change":167,"is_up":35},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":169,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":178},365,1,1000,{"period_high":21,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":12,"start_date":177,"end_date":5},36.29,7701,2810706.360316,84.03,"2025-04-21",[179,182,192,203,213,222,232,241,249,257,266,277,288,297,307,317,327,337,346,355,365,374,384,394,404,413,422,431,440,448,458,466,475,485,494,504,515,525,535,545,553,563,574,584,591,601,611,621,631,642,653,662,672,680,690,698,707,716,726,734,742,747,755,761,768,776,784,792,798,806,814,821,830,836,843,850,858,866,874,883,891,899,907,915,922,930,938,944,951,957,964,972,979,986,995,1004,1012,1020,1028,1035,1043,1050,1058,1065,1072,1078,1085,1092,1099,1106,1113,1119,1126,1133,1140,1148,1155,1163,1170,1176,1183,1190,1196,1203,1210,1217,1223,1230,1236,1242,1249,1257,1263,1271,1277,1284,1292,1299,1306,1313,1319,1327,1333,1342,1349,1357,1365,1371,1378,1387,1394,1402,1410,1418,1424,1431,1437,1445,1452,1460,1469,1477,1485,1492,1498,1505,1513,1521,1528,1536,1543,1552,1559,1565,1572,1579,1587,1595,1602,1608,1616,1622,1631,1639,1645,1652,1659,1667,1675,1680,1687,1693,1699,1704,1711,1718,1725,1733,1742,1750,1756,1764,1770,1777,1784,1790,1797,1804,1813,1820,1828,1835,1842,1849,1855,1863,1870,1877,1885,1893,1901,1909,1914,1922,1929,1935,1942,1950,1957,1963,1970,1979,1985,1993,1999,2006,2013,2018,2024,2031,2039,2047,2054,2061,2070,2078,2082,2089,2093,2100,2106,2112,2118,2124,2131,2138,2146,2153,2161,2169,2176,2183,2190,2196,2202,2208,2213,2220,2227,2234,2242,2250,2257,2265,2271,2277,2285,2290,2296,2302,2309,2314,2319,2324,2331,2336,2343,2349,2356,2361,2370,2378,2383,2391,2398,2403,2409,2415,2420,2425,2431,2438,2444,2452,2457,2463,2468,2474,2478,2483,2488,2493,2498,2502,2506,2512,2518,2524,2528,2531,2536,2543,2548,2553,2559,2564,2570,2576,2581,2585,2588,2594,2600,2605,2609,2614,2617,2621,2625,2629,2634,2638,2642,2646,2650,2657,2663,2669,2676,2682,2688,2693,2698,2703,2710,2716,2722,2729,2734,2742,2748,2755,2762,2769,2774],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":180,"vwap":181},129,67.3623,{"date":183,"open":184,"high":185,"low":186,"close":16,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-09-30",67.62,67.7,67.315,0.043,0.06,12265.579933,106,67.6897,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-29",67.3,67.83,67.22,67.3186,0.2369,0.35,2555.004091,123,67.4034,{"date":204,"open":205,"high":206,"low":205,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-28",66.73,67.49,67.0817,-1.348,-1.97,1139.130909,135,66.9803,{"date":214,"open":215,"high":215,"low":216,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-25",68.59,68.4297,0.1623,0.24,460.518987,85,68.4885,{"date":223,"open":224,"high":225,"low":226,"close":225,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-24",67.47,68.2674,67.42,0.1808,0.27,1718.200871,95,67.6917,{"date":233,"open":234,"high":234,"low":235,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-23",68.89,68.0866,-1.2101,-1.75,850.7985,103,68.5382,{"date":242,"open":243,"high":21,"low":234,"close":21,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-22",69.2899,0.6909,1.01,5061.063702,149,69.0395,{"date":250,"open":206,"high":251,"low":206,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-21",68.6058,2.1556,3.24,2814.120166,143,68.1282,{"date":258,"open":259,"high":260,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-18",65.79,66.4502,0.8665,1.32,6259.055987,112,65.9038,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-17",65.4,65.5852,65.37,65.5837,1.6649,2.6,4262.8836,76,65.4141,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-16",64.55,64.63,63.745,63.9188,-0.2357,-0.37,1991.3093,88,64.0314,{"date":289,"open":290,"high":290,"low":291,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-15",64.81,64.1545,-0.6252,-0.97,8232.783371,102,64.4136,{"date":298,"open":299,"high":300,"low":299,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-14",63.76,64.925,64.7797,-0.8353,-1.27,2041.607047,119,64.4685,{"date":308,"open":309,"high":310,"low":311,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-11",65.71,65.84,65.615,0.3768,0.58,782.365569,63,65.7806,{"date":318,"open":319,"high":320,"low":321,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-10",65.48,65.76,65.2382,-1.29,-1.94,502.954905,66,65.5463,{"date":328,"open":329,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-09",67.01,66.5001,66.5282,-0.0356,-0.05,1231.284754,91,66.7227,{"date":338,"open":205,"high":339,"low":340,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-08",67.02,66.5638,-0.2059,-0.31,1099.641038,126,66.9441,{"date":347,"open":348,"high":349,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-04",65.91,66.7697,1.0628,1.62,17181.6415,93,66.4342,{"date":356,"open":357,"high":358,"low":357,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-03",65.02,65.83,65.7069,0.97,1.5,3266.5506,110,65.4795,{"date":366,"open":367,"high":368,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-02",63.71,64.7369,0.7616,1.19,1468.956905,78,64.4428,{"date":375,"open":376,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-01",64.24,63.93,63.9753,-1.1297,-1.74,1908.092825,97,64.19,{"date":385,"open":386,"high":387,"low":388,"close":387,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-08-31",64.8502,65.105,64.69,0.062,0.1,3835.8276,128,64.7858,{"date":395,"open":396,"high":397,"low":398,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-28",65.49,65.87,65.043,-0.5454,-0.83,1619.119123,115,65.4449,{"date":405,"open":319,"high":406,"low":407,"close":406,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-27",65.5884,65.055,1.1684,1.81,2171.2272,101,65.2846,{"date":414,"open":415,"high":416,"low":415,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":239,"vwap":421},"2026-08-26",64.37,64.53,64.42,-0.1948,-0.3,3710.67524,64.4649,{"date":423,"open":424,"high":425,"low":376,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-25",64.35,64.6148,1.2196,1.92,2864.760619,100,64.3549,{"date":432,"open":433,"high":433,"low":434,"close":435,"change":436,"percent_change":209,"volume":437,"transactions":438,"vwap":439},"2026-08-24",64.07,63.16,63.3952,-1.2721,7106.241365,148,63.5131,{"date":441,"open":442,"high":443,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":353,"vwap":447},"2026-08-21",64.6,64.6673,0.7146,1.12,396.0155,64.5571,{"date":449,"open":450,"high":451,"low":452,"close":451,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-20",63.66,63.9527,63.57,0.2268,0.36,7972.218484,140,63.7375,{"date":459,"open":460,"high":460,"low":461,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":353,"vwap":465},"2026-08-19",64.28,63.7259,-0.0525,-0.08,4031.275083,64.0638,{"date":467,"open":468,"high":468,"low":469,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-18",63.89,63.7784,-1.7347,-2.65,1301.097699,104,63.9711,{"date":476,"open":477,"high":478,"low":479,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-17",65.93,66.05,65.5131,-0.1575,-0.24,4764.424704,142,65.9099,{"date":486,"open":397,"high":397,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-14",65.56,65.6706,0.6043,0.93,978.9166,96,65.6939,{"date":495,"open":496,"high":497,"low":496,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-13",64.22,65.2,65.0663,1.3193,2.07,2056.3713,105,64.9518,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-12",63.86,63.92,63.73,63.747,0.5242,0.83,2231.8573,86,63.8683,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":190,"vwap":524},"2026-08-11",63.47,63.6051,63.15,63.2228,-0.206,-0.32,3259.15583,63.2834,{"date":526,"open":527,"high":528,"low":527,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-10",63.39,63.85,63.4288,-0.1468,-0.23,8121.00375,137,63.6881,{"date":536,"open":537,"high":450,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-07",63.65,63.279,63.5756,0.2787,0.44,4378.111056,154,63.5977,{"date":546,"open":517,"high":547,"low":548,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":456,"vwap":552},"2026-08-06",63.7,63.2969,-0.7992,-1.25,10901.105403,63.5009,{"date":554,"open":555,"high":556,"low":557,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-05",65,65.05,64.0961,-0.3708,-0.58,2816.49066,124,64.6377,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-04",64.435,64.7099,63.83,64.4669,2.087,3.35,4813.638598,147,64.1243,{"date":575,"open":576,"high":577,"low":576,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-03",60.48,62.5799,62.3799,1.4619,2.4,3602.807094,120,61.664,{"date":585,"open":586,"high":586,"low":586,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":353,"vwap":590},"2026-07-31",60.918,0.2835,0.47,382.068279,61.105,{"date":592,"open":593,"high":594,"low":593,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-30",59.35,60.73,60.6345,3.0162,5.23,7369.11049,99,60.3407,{"date":602,"open":603,"high":604,"low":605,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-29",58.6,59.45,57.6183,-1.7864,-3.01,5260.745559,157,58.2437,{"date":612,"open":613,"high":614,"low":613,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-28",58.45,59.58,59.4047,-0.9632,-1.6,2803.056633,141,59.1551,{"date":622,"open":623,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-27",61.31,59.7099,60.3679,-0.0896,-0.15,2176.409661,130,60.1432,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-24",60.87,61.56,60.33,60.4575,-1.2241,-1.98,18854.509949,243,61.2049,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-23",61.85,61.94,61.67,61.6816,-1.3791,-2.19,2978.196546,111,61.7913,{"date":654,"open":655,"high":656,"low":655,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":295,"vwap":661},"2026-07-22",61.81,63.41,63.0607,-0.4237,-0.67,1229.5051,62.8548,{"date":663,"open":664,"high":665,"low":666,"close":665,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-21",63.359,63.4844,63.35,2.1406,3.49,2790.89331,107,63.2896,{"date":673,"open":674,"high":675,"low":676,"close":676,"change":677,"percent_change":245,"volume":678,"transactions":211,"vwap":679},"2026-07-20",61.44,62.02,61.3438,0.6115,3772.147415,61.7387,{"date":681,"open":682,"high":683,"low":682,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-17",59.98,61.5,60.7323,-0.9211,-1.49,4652.901785,165,60.6076,{"date":691,"open":692,"high":692,"low":693,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":255,"vwap":697},"2026-07-16",62.09,61.6534,-2.0808,-3.26,3727.049881,62.0134,{"date":699,"open":700,"high":701,"low":702,"close":701,"change":703,"percent_change":704,"volume":705,"transactions":513,"vwap":706},"2026-07-15",63.34,63.7342,63.02,-0.5261,-0.82,832.1097,63.4258,{"date":708,"open":709,"high":710,"low":377,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-14",64,64.2603,0.8749,1.38,811.040918,73,64.1413,{"date":717,"open":718,"high":709,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-13",63.42,63.23,63.3854,-1.6036,-2.47,2817.597822,131,63.5719,{"date":727,"open":728,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-07-10",65.58,64.66,64.989,0.321,0.5,2200,{"date":735,"open":736,"high":737,"low":736,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-07-09",64.019997,64.8,64.668,1.328,2.1,1500,{"date":743,"open":744,"high":700,"low":744,"close":700,"change":745,"percent_change":153,"volume":746,"transactions":9,"vwap":700},"2026-07-08",61.83,0.111,14000,{"date":748,"open":749,"high":750,"low":519,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-07",63.59,63.75,63.229,-1.545,-2.39,3500,{"date":756,"open":757,"high":757,"low":757,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-06",64.774,1.736,2.75,900,{"date":762,"open":763,"high":764,"low":765,"close":765,"change":208,"percent_change":766,"volume":767,"transactions":9,"vwap":765},"2026-07-02",64.89,65.029999,63.037998,-2.09,1200,{"date":769,"open":770,"high":771,"low":772,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-01",64.75,64.91,64.386,-1.055,-1.61,1800,{"date":777,"open":778,"high":779,"low":778,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-06-30",64.47,65.505,65.441,1.628,2.55,3300,{"date":785,"open":786,"high":787,"low":788,"close":787,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":787},"2026-06-29",61.645,63.813,61.63,1.326,2.12,2400,{"date":793,"open":794,"high":795,"low":794,"close":796,"change":797,"percent_change":68,"volume":775,"transactions":9,"vwap":796},"2026-06-26",61.45,62.8,62.487,0.029,{"date":799,"open":800,"high":801,"low":800,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-25",61.48,62.665,62.458,0.729,1.18,1700,{"date":807,"open":808,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-24",62.459,61.38,61.729,-0.296,-0.48,3400,{"date":815,"open":816,"high":817,"low":818,"close":818,"change":819,"percent_change":820,"volume":733,"transactions":9,"vwap":818},"2026-06-23",62.24,62.63,62.025002,-2.578,-3.99,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-22",64.71,65.45,64.23,64.603,-0.105,-0.16,5900,{"date":831,"open":832,"high":833,"low":832,"close":833,"change":834,"percent_change":835,"volume":791,"transactions":9,"vwap":833},"2026-06-18",63.585,64.708,2.045,3.26,{"date":837,"open":838,"high":838,"low":817,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-17",64.41,62.663,-0.388,-0.62,1900,{"date":844,"open":845,"high":846,"low":847,"close":847,"change":848,"percent_change":753,"volume":849,"transactions":9,"vwap":847},"2026-06-16",64.45,64.59,63.050999,-1.541,5000,{"date":851,"open":852,"high":853,"low":852,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-15",62.07,64.96,64.592,2.796,4.52,10600,{"date":859,"open":860,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-12",62.23,60.96,61.796,0.544,0.89,4200,{"date":867,"open":868,"high":869,"low":870,"close":869,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":869},"2026-06-11",59.25,61.252,59.15,1.763,2.96,11800,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-10",60.695,61.25,59.43,59.489,-1.706,-2.79,4100,{"date":884,"open":885,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-09",63.44,59.16,61.195,-0.837,-1.35,5200,{"date":892,"open":893,"high":894,"low":893,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-08",61.049999,62.39,62.032001,0.985,1.61,5700,{"date":900,"open":901,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-05",63.48,60.58,61.047001,-3.945,-6.07,7800,{"date":908,"open":909,"high":910,"low":909,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-04",64.56,65.47,64.992,-0.336,-0.51,9100,{"date":916,"open":917,"high":917,"low":918,"close":919,"change":920,"percent_change":889,"volume":921,"transactions":9,"vwap":919},"2026-06-03",65.52,64.97,65.328,-0.891,3000,{"date":923,"open":924,"high":925,"low":924,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-02",65.77,66.38,66.219,-0.652,-0.98,4900,{"date":931,"open":932,"high":933,"low":932,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-01",65.54,67.084999,66.871,1.677,2.57,9600,{"date":939,"open":442,"high":940,"low":442,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-05-29",65.194,1.254,1.96,4400,{"date":945,"open":946,"high":433,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-05-28",62.766,63.94,1.301,2.08,6500,{"date":952,"open":953,"high":719,"low":953,"close":954,"change":955,"percent_change":127,"volume":956,"transactions":9,"vwap":954},"2026-05-27",62.56,62.639,0.613,3200,{"date":958,"open":959,"high":960,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-05-26",60.56,62.026001,2.02,3.37,2600,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":828,"volume":971,"transactions":9,"vwap":969},"2026-05-22",60.3,60.43,59.95,60.0060005,-0.097,2800,{"date":973,"open":974,"high":975,"low":974,"close":976,"change":977,"percent_change":978,"volume":805,"transactions":9,"vwap":976},"2026-05-21",59.5,60.24,60.103,0.267,0.45,{"date":980,"open":981,"high":982,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-05-20",58.82,59.836,1.371,2.34,7600,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-05-19",58.0099983,59,57.9,58.465,-0.537,-0.91,5400,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-05-18",59.17,59.829,58.42,59.0019989,-0.52,-0.87,6300,{"date":1005,"open":1006,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-05-15",59.8,59.49,59.522,-1.355,-2.23,4000,{"date":1013,"open":1014,"high":1015,"low":1014,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-14",60,61.0099983,60.877,0.903,1.51,4300,{"date":1021,"open":1022,"high":1023,"low":1022,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-13",59.52,60.21,59.974,0.069,0.12,53000,{"date":1029,"open":1030,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":322,"volume":1034,"transactions":9,"vwap":1032},"2026-05-12",60.7,59.21,59.905,-0.782,14400,{"date":1036,"open":1037,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-11",61.37,60.35,60.687,0.048,0.08,10100,{"date":1044,"open":1045,"high":1046,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-08",58.83,60.639,0.868,1.45,7400,{"date":1051,"open":1052,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-07",60.25,59.54,59.771,-0.128,-0.21,2900,{"date":1059,"open":1060,"high":1061,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-06",58.65,59.899,2.148,3.72,8900,{"date":1066,"open":1067,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":511,"volume":1071,"transactions":9,"vwap":1069},"2026-05-05",57.97,57.58,57.751,0.475,2700,{"date":1073,"open":1074,"high":1075,"low":1074,"close":1076,"change":1077,"percent_change":42,"volume":849,"transactions":9,"vwap":1076},"2026-05-04",56.72,57.75,57.276,0.175,{"date":1079,"open":1080,"high":1081,"low":1080,"close":1082,"change":1083,"percent_change":1084,"volume":956,"transactions":9,"vwap":1082},"2026-05-01",56.675,57.15,57.101,0.856,1.52,{"date":1086,"open":1087,"high":1088,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-04-30",55.766,56.245,0.589,1.06,3900,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1095,"change":1097,"percent_change":1098,"volume":921,"transactions":9,"vwap":1095},"2026-04-29",55.36,55.656,55.3,-0.198,-0.35,{"date":1100,"open":1101,"high":1102,"low":1101,"close":1103,"change":1104,"percent_change":686,"volume":1105,"transactions":9,"vwap":1103},"2026-04-28",54.81,55.9,55.854,-0.847,5800,{"date":1107,"open":1108,"high":1109,"low":1108,"close":1110,"change":1111,"percent_change":1112,"volume":963,"transactions":9,"vwap":1110},"2026-04-27",56.4,56.76,56.701,0.298,0.53,{"date":1114,"open":1115,"high":1116,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":882,"transactions":9,"vwap":1116},"2026-04-24",55.84,56.403,2.019,3.71,{"date":1120,"open":1121,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":791,"transactions":9,"vwap":1123},"2026-04-23",54.89,54.25,54.384,-1.438,-2.58,{"date":1127,"open":1128,"high":1129,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-04-22",54.46,55.822,1.522,2.8,2500,{"date":1134,"open":1135,"high":1135,"low":1122,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-04-21",55.58,54.3,-0.392,-0.72,8800,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1143,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1143},"2026-04-20",54.45,54.692,53.97,-0.053,-0.1,7700,{"date":1149,"open":1150,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1090,"volume":1154,"transactions":9,"vwap":1152},"2026-04-17",55.53,54.68,54.745,0.573,8100,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":865,"transactions":9,"vwap":1160},"2026-04-16",53.955,54.255,53.8,54.172,0.46,0.86,{"date":1164,"open":1165,"high":1166,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-04-15",52.95,53.712,1.4,2.68,30400,{"date":1171,"open":1172,"high":1173,"low":1172,"close":1174,"change":789,"percent_change":273,"volume":1175,"transactions":9,"vwap":1174},"2026-04-14",51.049999,52.37,52.312,23700,{"date":1177,"open":1178,"high":1179,"low":1178,"close":1180,"change":1181,"percent_change":1182,"volume":1019,"transactions":9,"vwap":1180},"2026-04-13",49.78,50.99,50.986,1.183,2.38,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":1025,"percent_change":1189,"volume":882,"transactions":9,"vwap":1188},"2026-04-10",50,50.13,49.68,49.803,0.14,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1193,"change":1195,"percent_change":49,"volume":760,"transactions":9,"vwap":1193},"2026-04-09",49.12,49.734,49.060001,0.022,{"date":1197,"open":1198,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":943,"transactions":9,"vwap":1200},"2026-04-08",50.779,49.6,49.712,1.133,2.33,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1206,"change":1208,"percent_change":828,"volume":1209,"transactions":9,"vwap":1206},"2026-04-07",48.38,48.579,47.87,-0.077,2300,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":1162,"volume":1132,"transactions":9,"vwap":1215},"2026-04-06",48.64,48.66,48.45,48.656,0.414,{"date":1218,"open":1219,"high":1220,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":963,"transactions":9,"vwap":1220},"2026-04-02",47.46,48.242,0.187,0.39,{"date":1224,"open":1225,"high":1226,"low":1225,"close":1227,"change":1228,"percent_change":864,"volume":1229,"transactions":9,"vwap":1227},"2026-04-01",48,48.39,48.055,0.422,2100,{"date":1231,"open":1232,"high":1233,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1209,"transactions":9,"vwap":1233},"2026-03-31",45.59,47.633,2.043,4.48,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1232,"change":1241,"percent_change":704,"volume":921,"transactions":9,"vwap":1232},"2026-03-30",45.975,46.15,45.21,-0.375,{"date":1243,"open":1244,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":950,"transactions":9,"vwap":1246},"2026-03-27",46.58,45.89,45.965,-1.151,-2.44,{"date":1250,"open":1251,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-03-26",48.22,47.099998,47.116,-1.691,-3.46,3600,{"date":1258,"open":1259,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1048,"volume":914,"transactions":9,"vwap":1261},"2026-03-25",49.099998,48.42,48.807,0.697,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":971,"transactions":9,"vwap":1268},"2026-03-24",48.3,48.555,47.95,48.11,-1.044,-2.12,{"date":1272,"open":1226,"high":1273,"low":1226,"close":1274,"change":1275,"percent_change":1276,"volume":791,"transactions":9,"vwap":1274},"2026-03-23",49.605,49.154,0.823,1.7,{"date":1278,"open":1279,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1057,"transactions":9,"vwap":1281},"2026-03-20",48.9,48.07,48.331,-0.925,-1.88,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1209,"transactions":9,"vwap":1289},"2026-03-19",48.59,49.44,48.48,49.256,-0.193,-0.39,{"date":1293,"open":1294,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":805,"transactions":9,"vwap":1296},"2026-03-18",49.97,49.42,49.449,-0.618,-1.23,{"date":1300,"open":1301,"high":1302,"low":1301,"close":1303,"change":1304,"percent_change":1305,"volume":842,"transactions":9,"vwap":1303},"2026-03-17",49.31,50.215,50.067001,0.419,0.84,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1310,"change":1311,"percent_change":1312,"volume":971,"transactions":9,"vwap":1310},"2026-03-16",49.67,49.89,49.648,0.77,1.58,{"date":1314,"open":1315,"high":1315,"low":1316,"close":1316,"change":1317,"percent_change":1318,"volume":767,"transactions":9,"vwap":1316},"2026-03-13",49.36,48.878,-0.466,-0.94,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":943,"transactions":9,"vwap":1324},"2026-03-12",49.55,49.785,49.32,49.344,-1.212,-2.4,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":188,"percent_change":1026,"volume":937,"transactions":9,"vwap":1332},"2026-03-11",50.93,51.080002,50.16,50.556,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-03-10",50.3,51,50.25,50.496,-0.451,-0.89,9000,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1345,"change":1347,"percent_change":1348,"volume":1091,"transactions":9,"vwap":1345},"2026-03-09",49.72,50.947,49.53,0.776,1.55,{"date":1350,"open":1351,"high":1352,"low":1185,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-03-06",50.37,50.845,50.171,-0.957,-1.87,5600,{"date":1358,"open":1330,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-03-05",51.28,50.6,51.128,0.518,1.02,6200,{"date":1366,"open":1185,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":782,"volume":971,"transactions":9,"vwap":1369},"2026-03-04",50.73,49.91,50.61,1.258,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1374,"change":1376,"percent_change":1377,"volume":985,"transactions":9,"vwap":1374},"2026-03-03",48.4,49.352,47.85,-0.553,-1.11,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-03-02",48.81,49.94,48.02,49.905,0.242,0.49,35300,{"date":1388,"open":1389,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1091,"transactions":9,"vwap":1391},"2026-02-27",49.98,49.41,49.663,-0.656,-1.3,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":921,"transactions":9,"vwap":1399},"2026-02-26",50.36,50.495,49.8,50.319,-0.436,-0.86,{"date":1403,"open":1396,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-02-25",50.85,50.34,50.755,0.831,1.66,11000,{"date":1411,"open":1412,"high":1413,"low":1412,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-02-24",49.261,49.93,49.924,1.104,2.26,6900,{"date":1419,"open":1294,"high":1294,"low":1213,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-02-23",48.82,-1.687,-3.34,32400,{"date":1425,"open":1426,"high":1427,"low":1426,"close":1428,"change":1429,"percent_change":1430,"volume":994,"transactions":9,"vwap":1428},"2026-02-20",49.9,50.86,50.507,0.296,0.59,{"date":1432,"open":1309,"high":1337,"low":1433,"close":1434,"change":1435,"percent_change":1436,"volume":956,"transactions":9,"vwap":1434},"2026-02-19",49.81,50.211,0.067,0.13,{"date":1438,"open":1439,"high":1440,"low":1439,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-02-18",49.52,50.415,50.144,0.727,1.47,4700,{"date":1446,"open":1447,"high":1344,"low":1448,"close":1449,"change":1450,"percent_change":812,"volume":1451,"transactions":9,"vwap":1449},"2026-02-17",49.16,48.62,49.417,-0.239,9500,{"date":1453,"open":1454,"high":1455,"low":1454,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-02-13",49.35,49.99,49.656,0.307,0.62,4600,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2026-02-12",50.64,51.099998,49.105,49.349,-1.741,-3.41,15700,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":890,"transactions":9,"vwap":1474},"2026-02-11",51.66,52.245,50.62,51.09,-0.746,-1.44,{"date":1478,"open":1479,"high":1480,"low":1479,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-02-10",51.35,52.3,51.836,0.132,0.26,6600,{"date":1486,"open":1487,"high":1488,"low":1331,"close":1489,"change":1490,"percent_change":1182,"volume":1491,"transactions":9,"vwap":1489},"2026-02-09",50.54,51.92,51.704,1.204,18300,{"date":1493,"open":1420,"high":1494,"low":1420,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-02-06",50.5,1.754,3.6,13900,{"date":1499,"open":1500,"high":1433,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":1034,"transactions":9,"vwap":1502},"2026-02-05",49.22,48.57,48.746,-1.239,-2.48,{"date":1506,"open":1507,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-02-04",54.49,49.39,49.985,-2.338,-4.47,28000,{"date":1514,"open":1515,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2026-02-03",54.88,51.68,52.323,-1.947,-3.59,12200,{"date":1522,"open":1523,"high":1524,"low":1523,"close":1525,"change":1526,"percent_change":1527,"volume":1417,"transactions":9,"vwap":1525},"2026-02-02",53.81,54.77,54.27,0.16,0.3,{"date":1529,"open":1530,"high":1135,"low":1531,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2026-01-30",54.71,53.98,54.11,-1.664,-2.98,12300,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1539,"change":1541,"percent_change":1542,"volume":1535,"transactions":9,"vwap":1539},"2026-01-29",55.69,55.774,54.687,-0.576,-1.02,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2026-01-28",56.521,56.78,56.22,56.35,0.131,0.23,11400,{"date":1553,"open":1554,"high":1555,"low":1554,"close":1556,"change":977,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1556},"2026-01-27",56,56.36,56.219,0.48,14600,{"date":1560,"open":1108,"high":1108,"low":1561,"close":1562,"change":1563,"percent_change":162,"volume":1564,"transactions":9,"vwap":1562},"2026-01-26",55.91,55.952,0.018,14900,{"date":1566,"open":1554,"high":1567,"low":1568,"close":1569,"change":1570,"percent_change":1571,"volume":1520,"transactions":9,"vwap":1569},"2026-01-23",56.188,55.855,55.934,0.369,0.66,{"date":1573,"open":1574,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":1048,"volume":1578,"transactions":9,"vwap":1576},"2026-01-22",55.74,55.29,55.565,0.794,7300,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":1586,"volume":1520,"transactions":9,"vwap":1584},"2026-01-21",54.54,55.17,54.26,54.771,0.664,1.23,{"date":1588,"open":1136,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2026-01-20",55.099998,54.080002,54.107,-1.384,-2.49,20400,{"date":1596,"open":1597,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":342,"volume":1601,"transactions":9,"vwap":1599},"2026-01-16",56.27,55.41,55.491,-0.174,12600,{"date":1603,"open":1604,"high":1604,"low":1605,"close":1605,"change":1606,"percent_change":419,"volume":1607,"transactions":9,"vwap":1605},"2026-01-15",56.94,55.665,-0.169,19100,{"date":1609,"open":1610,"high":1610,"low":1611,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2026-01-14",56.84,55.45,55.834,-0.671,-1.19,18100,{"date":1617,"open":1618,"high":1618,"low":1619,"close":1620,"change":1621,"percent_change":136,"volume":1594,"transactions":9,"vwap":1620},"2026-01-13",57.39,56.315,56.505,-0.316,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2026-01-12",56.5,57.0099983,56.029999,56.821,0.317,0.56,35700,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":49,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1636},"2026-01-09",56.61,56.71,56.31,56.504,0.07,16000,{"date":1640,"open":1641,"high":1641,"low":1635,"close":1642,"change":1643,"percent_change":1644,"volume":890,"transactions":9,"vwap":1642},"2026-01-08",56.9,56.464,-0.478,-0.84,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":970,"percent_change":1651,"volume":1071,"transactions":9,"vwap":1650},"2026-01-07",56.838,57.13,56.8,56.942,-0.17,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1655,"change":1657,"percent_change":313,"volume":1658,"transactions":9,"vwap":1655},"2026-01-06",56.87,57.039001,56.59,0.327,8000,{"date":1660,"open":1661,"high":1662,"low":1661,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2026-01-05",55.86,57.043999,56.712,0.998,1.79,29300,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":18,"volume":1674,"transactions":9,"vwap":1672},"2026-01-02",56.69,56.7,55.55,55.714,-0.241,20200,{"date":1676,"open":1677,"high":1108,"low":1678,"close":1678,"change":1679,"percent_change":993,"volume":1674,"transactions":9,"vwap":1678},"2025-12-31",56.38,55.955,-0.513,{"date":1681,"open":1597,"high":1682,"low":1597,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2025-12-30",56.728,56.468,-0.194,-0.34,3100,{"date":1688,"open":1689,"high":1689,"low":1555,"close":1690,"change":1691,"percent_change":1692,"volume":943,"transactions":9,"vwap":1690},"2025-12-29",56.83,56.662,-0.338,-0.59,{"date":1694,"open":1604,"high":1695,"low":1696,"close":1697,"change":1435,"percent_change":1026,"volume":1698,"transactions":9,"vwap":1697},"2025-12-26",57.080002,56.908,57,6000,{"date":1700,"open":1695,"high":1695,"low":1109,"close":1701,"change":1702,"percent_change":1703,"volume":813,"transactions":9,"vwap":1701},"2025-12-24",56.933,0.086,0.15,{"date":1705,"open":1633,"high":1706,"low":1707,"close":1706,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1706},"2025-12-23",56.847,56.28,0.161,0.28,6700,{"date":1712,"open":1713,"high":1714,"low":1713,"close":1715,"change":1716,"percent_change":1717,"volume":906,"transactions":9,"vwap":1715},"2025-12-22",56.11,56.732,56.686,0.617,1.1,{"date":1719,"open":1720,"high":1721,"low":1720,"close":1722,"change":1723,"percent_change":1724,"volume":971,"transactions":9,"vwap":1722},"2025-12-19",55.43,56.12,56.069,1.035,1.88,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":1731,"percent_change":740,"volume":1732,"transactions":9,"vwap":1730},"2025-12-18",54.99,55.5,54.924,55.034,1.131,8700,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2025-12-17",54.943,55.058998,53.86,53.903,-1.08,-1.96,19400,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":1749,"volume":791,"transactions":9,"vwap":1747},"2025-12-16",54.92,55.060001,54.522,54.983,0.221,0.4,{"date":1751,"open":1752,"high":1752,"low":1753,"close":1753,"change":1754,"percent_change":1755,"volume":943,"transactions":9,"vwap":1753},"2025-12-15",55.51,54.762,-0.765,-1.38,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":1762,"percent_change":1270,"volume":1763,"transactions":9,"vwap":1761},"2025-12-12",56.631,56.67,55.385,55.527,-1.201,7100,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1682,"change":1769,"percent_change":90,"volume":1732,"transactions":9,"vwap":1682},"2025-12-11",56.6,56.79,56.23,-0.398,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":1776,"percent_change":62,"volume":865,"transactions":9,"vwap":1775},"2025-12-10",56.65,57.184,56.601,57.126,0.233,{"date":1778,"open":1779,"high":1780,"low":1779,"close":1781,"change":1782,"percent_change":1783,"volume":882,"transactions":9,"vwap":1781},"2025-12-09",55.76,57.040001,56.893,0.337,0.6,{"date":1785,"open":1786,"high":1786,"low":1677,"close":1787,"change":1788,"percent_change":1789,"volume":994,"transactions":9,"vwap":1787},"2025-12-08",57.52,56.556,-0.02,-0.04,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":1796,"percent_change":188,"volume":950,"transactions":9,"vwap":1795},"2025-12-05",56.73,57.099998,56.47,56.576,0.036,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1800,"change":1802,"percent_change":1803,"volume":929,"transactions":9,"vwap":1800},"2025-12-04",55.986,56.54,55.951,0.426,0.76,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1809},"2025-12-03",55.4,56.148,55.395,56.114,0.442,0.79,4800,{"date":1814,"open":1815,"high":1816,"low":1605,"close":1817,"change":1818,"percent_change":1819,"volume":1459,"transactions":9,"vwap":1817},"2025-12-02",56.084999,56.2,55.672,0.389,0.7,{"date":1821,"open":1728,"high":1822,"low":1823,"close":1824,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1824},"2025-12-01",55.52,54.811,55.283,-0.213,-0.38,7200,{"date":1829,"open":1830,"high":1831,"low":1830,"close":1832,"change":1833,"percent_change":1834,"volume":1763,"transactions":9,"vwap":1832},"2025-11-28",55.15,55.559,55.496,0.347,0.63,{"date":1836,"open":1837,"high":1838,"low":1837,"close":1839,"change":1840,"percent_change":1841,"volume":937,"transactions":9,"vwap":1839},"2025-11-26",54.28,55.34,55.149,0.871,1.6,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1845,"change":1847,"percent_change":1848,"volume":882,"transactions":9,"vwap":1845},"2025-11-25",53.33,54.278,52.97,0.199,0.37,{"date":1850,"open":1851,"high":1852,"low":1851,"close":1852,"change":1853,"percent_change":1854,"volume":1154,"transactions":9,"vwap":1852},"2025-11-24",52.55,54.078999,1.562,2.97,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":1861,"percent_change":1862,"volume":1827,"transactions":9,"vwap":1860},"2025-11-21",52.0099983,53.195,51.26,52.517,0.423,0.81,{"date":1864,"open":1728,"high":1728,"low":1865,"close":1866,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1866},"2025-11-20",52.060001,52.094002,-1.729,-3.21,15800,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":1876,"percent_change":62,"volume":1105,"transactions":9,"vwap":1875},"2025-11-19",53.6,53.852,53.184,53.823,0.219,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":1883,"percent_change":1884,"volume":873,"transactions":9,"vwap":1882},"2025-11-18",53.77,54.09,53.09,53.604,-0.915,-1.68,{"date":1886,"open":1150,"high":1887,"low":1888,"close":1889,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1889},"2025-11-17",55.73,54.07,54.519,-1.016,-1.83,13300,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":1899,"percent_change":1436,"volume":1900,"transactions":9,"vwap":1898},"2025-11-14",54.51,56.231,54.16,55.535,0.074,10800,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":1907,"percent_change":1908,"volume":937,"transactions":9,"vwap":1906},"2025-11-13",56.3,56.755,55.22,55.461,-2.034,-3.54,{"date":1910,"open":1911,"high":1911,"low":1912,"close":1913,"change":1782,"percent_change":1430,"volume":943,"transactions":9,"vwap":1913},"2025-11-12",57.725,57.259,57.495,{"date":1915,"open":1916,"high":1916,"low":1917,"close":1918,"change":1919,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1918},"2025-11-11",57.575,57.014999,57.158,-0.684,-1.18,17900,{"date":1923,"open":1924,"high":1925,"low":1924,"close":1925,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1925},"2025-11-10",56.63,57.842,1.716,3.06,33500,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1932,"change":1934,"percent_change":828,"volume":1638,"transactions":9,"vwap":1932},"2025-11-07",55.42,56.126,54.47,-0.091,{"date":1936,"open":1937,"high":1937,"low":1721,"close":1938,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1938},"2025-11-06",57.945,56.217,-1.973,-3.39,15200,{"date":1943,"open":1944,"high":1945,"low":1944,"close":1946,"change":1947,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1946},"2025-11-05",57.3,58.61,58.19,0.807,1.41,14100,{"date":1951,"open":1952,"high":1952,"low":1953,"close":1953,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1953},"2025-11-04",58.53,57.383,-1.712,-2.9,11500,{"date":1958,"open":1959,"high":1959,"low":1960,"close":1961,"change":1962,"percent_change":588,"volume":1956,"transactions":9,"vwap":1961},"2025-11-03",59.36,58.709,59.095001,0.275,{"date":1964,"open":1965,"high":997,"low":1966,"close":981,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":981},"2025-10-31",58.999,58.415,0.827,1.43,28100,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1975},"2025-10-30",58.43,58.89,57.92,57.993,-0.965,-1.64,20300,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1984,"change":1796,"percent_change":188,"volume":1601,"transactions":9,"vwap":1984},"2025-10-29",58.99,59.152,58.69,58.958,{"date":1986,"open":1987,"high":1987,"low":1988,"close":1989,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1989},"2025-10-28",59.42,58.611,58.922,0.252,0.43,20700,{"date":1994,"open":1995,"high":1983,"low":1996,"close":1997,"change":1998,"percent_change":961,"volume":1607,"transactions":9,"vwap":1997},"2025-10-27",58.59,58.32,58.67,1.161,{"date":2000,"open":2001,"high":1974,"low":2002,"close":2003,"change":2004,"percent_change":409,"volume":2005,"transactions":9,"vwap":2003},"2025-10-24",57.86,57.4,57.509,1.022,9400,{"date":2007,"open":2008,"high":2009,"low":2008,"close":2010,"change":2011,"percent_change":2012,"volume":1594,"transactions":9,"vwap":2010},"2025-10-23",54.95,56.586,56.487,0.907,1.63,{"date":2014,"open":1624,"high":1624,"low":2015,"close":1135,"change":2016,"percent_change":1755,"volume":2017,"transactions":9,"vwap":1135},"2025-10-22",54.93,-0.778,46000,{"date":2019,"open":1546,"high":1546,"low":2020,"close":2021,"change":2022,"percent_change":112,"volume":2023,"transactions":9,"vwap":2021},"2025-10-21",56.125,56.358,-0.018,24600,{"date":2025,"open":1554,"high":2026,"low":1554,"close":2027,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2027},"2025-10-20",56.66,56.376,0.873,1.57,27600,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":2037,"percent_change":1709,"volume":2038,"transactions":9,"vwap":2036},"2025-10-17",55.0099983,55.66,54.986,55.503,0.156,11900,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":2045,"percent_change":841,"volume":2046,"transactions":9,"vwap":2044},"2025-10-16",55.82,56.319,55.12,55.347,-0.347,21700,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":2053,"percent_change":245,"volume":906,"transactions":9,"vwap":2052},"2025-10-15",55.63,56.268,55.2,55.694,0.558,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":2060,"percent_change":993,"volume":1741,"transactions":9,"vwap":2059},"2025-10-14",54.715,55.7,54.301,55.136,-0.504,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2066},"2025-10-13",55.49,55.644,55.11,55.64,1.215,2.23,46900,{"date":2071,"open":1695,"high":2072,"low":2073,"close":2074,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2074},"2025-10-10",57.11,54.42,54.425,-2.655,-4.65,31700,{"date":2079,"open":2080,"high":2081,"low":1669,"close":1695,"change":1563,"percent_change":162,"volume":1535,"transactions":9,"vwap":1695},"2025-10-09",57.00099945,57.12,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2085,"change":2087,"percent_change":2088,"volume":1992,"transactions":9,"vwap":2085},"2025-10-08",56.74,57.062,56.146,1.222,2.19,{"date":2090,"open":1768,"high":1548,"low":2091,"close":1115,"change":2092,"percent_change":-6,"volume":1451,"transactions":9,"vwap":1115},"2025-10-07",55.566,-0.001,{"date":2094,"open":2095,"high":2095,"low":2096,"close":2096,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2096},"2025-10-06",57.34,55.841,0.711,1.29,19200,{"date":2101,"open":2102,"high":1720,"low":2103,"close":2104,"change":1637,"percent_change":1436,"volume":2105,"transactions":9,"vwap":2104},"2025-10-03",55.31,55.040001,55.13,8500,{"date":2107,"open":1582,"high":1582,"low":2108,"close":1745,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":1745},"2025-10-02",54.599,0.492,0.9,30000,{"date":2113,"open":1151,"high":1151,"low":2114,"close":2115,"change":2116,"percent_change":18,"volume":2117,"transactions":9,"vwap":2115},"2025-10-01",54.331,54.568,-0.233,16600,{"date":2119,"open":1096,"high":1096,"low":2120,"close":2121,"change":2122,"percent_change":1788,"volume":2123,"transactions":9,"vwap":2121},"2025-09-30",54.29,54.801,-0.011,14200,{"date":2125,"open":1136,"high":2126,"low":1136,"close":2127,"change":2128,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2127},"2025-09-29",54.86,54.812,1.029,1.91,52600,{"date":2132,"open":2133,"high":2133,"low":2134,"close":2135,"change":2136,"percent_change":1222,"volume":2137,"transactions":9,"vwap":2135},"2025-09-26",53.88,53.35,53.783,0.208,17100,{"date":2139,"open":2140,"high":2140,"low":2141,"close":2142,"change":2143,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2142},"2025-09-25",54,52.98,53.575,-0.498,-0.92,14800,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":2152,"percent_change":136,"volume":1034,"transactions":9,"vwap":2151},"2025-09-24",54.539,54.629,54.0079994,54.073002,-0.302,{"date":2154,"open":2155,"high":2155,"low":2156,"close":2157,"change":2158,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2157},"2025-09-23",55.65,54.366,54.375,-0.522,-0.95,5500,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":2167,"percent_change":454,"volume":2168,"transactions":9,"vwap":2166},"2025-09-22",54.7,54.97,54.504,54.897,0.195,13600,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":2175,"percent_change":1819,"volume":1003,"transactions":9,"vwap":2174},"2025-09-19",54.59,54.713,54.4,54.702,0.382,{"date":2177,"open":2178,"high":2179,"low":2178,"close":2180,"change":2181,"percent_change":2182,"volume":1732,"transactions":9,"vwap":2180},"2025-09-18",53.954,54.55,54.32,0.579,1.08,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":2189,"percent_change":1526,"volume":1763,"transactions":9,"vwap":2188},"2025-09-17",53.7,53.842,53.52,53.741,0.084,{"date":2191,"open":2192,"high":2192,"low":2193,"close":2194,"change":2195,"percent_change":112,"volume":994,"transactions":9,"vwap":2194},"2025-09-16",53.78,53.47,53.657,-0.015,{"date":2197,"open":2198,"high":2199,"low":2198,"close":2200,"change":732,"percent_change":2201,"volume":1417,"transactions":9,"vwap":2200},"2025-09-15",53.45,53.73,53.672,0.94,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2206,"change":2207,"percent_change":828,"volume":1484,"transactions":9,"vwap":2206},"2025-09-12",53.23,53.3,53.172,-0.084,{"date":2209,"open":1523,"high":1523,"low":2210,"close":2211,"change":2212,"percent_change":588,"volume":1105,"transactions":9,"vwap":2211},"2025-09-11",53.22,53.256,0.248,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":20,"percent_change":20,"volume":2219,"transactions":9,"vwap":2218},"2025-09-10",53.0099983,53.64,52.794,53.0079994,22000,{"date":2221,"open":2222,"high":2218,"low":2223,"close":2218,"change":2224,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2218},"2025-09-09",52.74,52.54,0.455,0.87,10300,{"date":2228,"open":2229,"high":2230,"low":2229,"close":2231,"change":2232,"percent_change":2233,"volume":2038,"transactions":9,"vwap":2231},"2025-09-08",52.2,52.66,52.553,0.908,1.76,{"date":2235,"open":2236,"high":2236,"low":2237,"close":2238,"change":2239,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2238},"2025-09-05",52.080002,51.060001,51.645,-0.26,-0.5,11100,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":2248,"percent_change":1749,"volume":2249,"transactions":9,"vwap":2247},"2025-09-04",51.347,51.94,51.25,51.905,0.205,25000,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":1628,"percent_change":1458,"volume":2256,"transactions":9,"vwap":2255},"2025-09-03",51.465,51.74,51.328,51.7,22600,{"date":2258,"open":2259,"high":2259,"low":2260,"close":2261,"change":2262,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2261},"2025-09-02",51.5,50.71,51.383,-0.635,-1.22,14500,{"date":2266,"open":2267,"high":2267,"low":2268,"close":2269,"change":2270,"percent_change":1739,"volume":985,"transactions":9,"vwap":2269},"2025-08-29",52.93,51.8,52.018002,-0.568,{"date":2272,"open":2273,"high":2230,"low":2273,"close":2274,"change":2275,"percent_change":2276,"volume":1869,"transactions":9,"vwap":2274},"2025-08-28",52.02,52.586,0.502,0.96,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2282,"change":2283,"percent_change":1436,"volume":2284,"transactions":9,"vwap":2282},"2025-08-27",51.95,52.149,51.93,52.084,0.066,20800,{"date":2286,"open":2287,"high":2269,"low":2288,"close":2269,"change":2289,"percent_change":42,"volume":1763,"transactions":9,"vwap":2269},"2025-08-26",51.86,51.76,0.162,{"date":2291,"open":2292,"high":2292,"low":2255,"close":2293,"change":2294,"percent_change":333,"volume":2295,"transactions":9,"vwap":2293},"2025-08-25",52.45,51.856,-0.025,34100,{"date":2297,"open":2298,"high":1857,"low":2298,"close":2299,"change":2300,"percent_change":2301,"volume":1154,"transactions":9,"vwap":2299},"2025-08-22",51.23,51.881,1.174,2.32,{"date":2303,"open":1427,"high":2304,"low":2305,"close":2306,"change":2307,"percent_change":1056,"volume":2308,"transactions":9,"vwap":2306},"2025-08-21",50.91,50.376,50.707,-0.109,23900,{"date":2310,"open":2311,"high":2311,"low":1309,"close":2312,"change":2313,"percent_change":1001,"volume":1147,"transactions":9,"vwap":2312},"2025-08-20",51.56,50.816,-0.267,{"date":2315,"open":2229,"high":2229,"low":1172,"close":2316,"change":2317,"percent_change":2318,"volume":1892,"transactions":9,"vwap":2316},"2025-08-19",51.083,-1.232,-2.35,{"date":2320,"open":2230,"high":2230,"low":2321,"close":2322,"change":2323,"percent_change":1749,"volume":1551,"transactions":9,"vwap":2322},"2025-08-18",51.99,52.315,0.206,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2329,"change":1570,"percent_change":2330,"volume":1658,"transactions":9,"vwap":2329},"2025-08-15",52.07,52.21,51.96,52.109,0.71,{"date":2332,"open":2333,"high":2279,"low":2334,"close":2253,"change":2335,"percent_change":559,"volume":963,"transactions":9,"vwap":2253},"2025-08-14",51.71,51.515,-0.303,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":2342,"percent_change":228,"volume":1409,"transactions":9,"vwap":2341},"2025-08-13",52.28,52.35,51.67,52.042999,0.138,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2247,"change":2348,"percent_change":2276,"volume":873,"transactions":9,"vwap":2247},"2025-08-12",51.85,51.91,51.51,0.493,{"date":2350,"open":2245,"high":2351,"low":2352,"close":2353,"change":2354,"percent_change":2355,"volume":2005,"transactions":9,"vwap":2353},"2025-08-11",52.12,51.38,51.412,-0.439,-0.85,{"date":2357,"open":2358,"high":2358,"low":2345,"close":2359,"change":2360,"percent_change":531,"volume":1105,"transactions":9,"vwap":2359},"2025-08-08",52.61,51.851,-0.122,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":2367,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2366},"2025-08-07",52.38,52.67,51.53,51.973,0.292,0.57,7000,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":2376,"percent_change":2110,"volume":2377,"transactions":9,"vwap":2375},"2025-08-06",51.4,51.72,50.87,51.681,0.462,25800,{"date":2379,"open":2363,"high":2363,"low":1336,"close":2380,"change":2381,"percent_change":1318,"volume":2382,"transactions":9,"vwap":2380},"2025-08-05",51.219,-0.486,8300,{"date":2384,"open":2385,"high":2253,"low":2386,"close":2387,"change":2388,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2387},"2025-08-04",51.029999,50.88,51.705,1.299,2.58,40100,{"date":2392,"open":2393,"high":2393,"low":2394,"close":2395,"change":2396,"percent_change":82,"volume":2397,"transactions":9,"vwap":2395},"2025-08-01",50.44,50.235,50.406,-1.401,20500,{"date":2399,"open":2230,"high":2230,"low":2400,"close":2400,"change":2401,"percent_change":146,"volume":2402,"transactions":9,"vwap":2400},"2025-07-31",51.807,-0.485,500,{"date":2404,"open":2405,"high":2406,"low":2329,"close":2407,"change":2408,"percent_change":588,"volume":963,"transactions":9,"vwap":2407},"2025-07-30",52.39,52.47,52.292,0.243,{"date":2410,"open":2411,"high":2411,"low":2412,"close":2412,"change":2413,"percent_change":2414,"volume":2402,"transactions":9,"vwap":2412},"2025-07-29",53.18,52.049,-0.413,-0.79,{"date":2416,"open":2417,"high":2418,"low":1173,"close":2418,"change":2419,"percent_change":1803,"volume":760,"transactions":9,"vwap":2418},"2025-07-28",52.384,52.462,0.394,{"date":2421,"open":2229,"high":2229,"low":2422,"close":2422,"change":2423,"percent_change":1862,"volume":2424,"transactions":9,"vwap":2422},"2025-07-25",52.068001,0.418,300,{"date":2426,"open":2427,"high":2428,"low":2427,"close":2428,"change":2429,"percent_change":1458,"volume":2430,"transactions":9,"vwap":2428},"2025-07-24",51.39,51.65,0.32,1100,{"date":2432,"open":2433,"high":2434,"low":2433,"close":2434,"change":2435,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2434},"2025-07-23",51.14,51.33,0.331,0.65,200,{"date":2439,"open":2440,"high":2441,"low":2440,"close":2442,"change":2354,"percent_change":2355,"volume":2443,"transactions":9,"vwap":2442},"2025-07-22",50.95,51.021,50.999,600,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2448,"change":2449,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2448},"2025-07-21",51.75,51.87,51.438,-0.067,-0.13,2000,{"date":2453,"open":2287,"high":2287,"low":2454,"close":2454,"change":2455,"percent_change":2456,"volume":2402,"transactions":9,"vwap":2454},"2025-07-18",51.505,-0.113,-0.22,{"date":2458,"open":1479,"high":2459,"low":1479,"close":2459,"change":2460,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2459},"2025-07-17",51.618,0.686,1.35,400,{"date":2464,"open":2465,"high":2466,"low":2465,"close":2466,"change":2467,"percent_change":127,"volume":760,"transactions":9,"vwap":2466},"2025-07-16",50.719,50.932,0.498,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2472,"change":2473,"percent_change":1363,"volume":760,"transactions":9,"vwap":2472},"2025-07-15",50.48,50.57,50.434,0.511,{"date":2475,"open":2476,"high":2476,"low":2476,"close":2476,"change":2477,"percent_change":864,"volume":429,"transactions":9,"vwap":2476},"2025-07-14",49.923,0.441,{"date":2479,"open":2480,"high":2480,"low":2481,"close":2481,"change":2482,"percent_change":659,"volume":2402,"transactions":9,"vwap":2481},"2025-07-11",49.5,49.482,-0.334,{"date":2484,"open":2485,"high":2485,"low":2485,"close":2485,"change":2486,"percent_change":2487,"volume":2437,"transactions":9,"vwap":2485},"2025-07-10",49.816,-0.142,-0.28,{"date":2489,"open":1389,"high":1455,"low":2490,"close":2491,"change":2492,"percent_change":1090,"volume":171,"transactions":9,"vwap":2491},"2025-07-09",49.95,49.958,0.523,{"date":2494,"open":2495,"high":2495,"low":1315,"close":2496,"change":2497,"percent_change":1098,"volume":2462,"transactions":9,"vwap":2496},"2025-07-08",49.73,49.435,-0.175,{"date":2499,"open":2500,"high":2500,"low":2500,"close":2500,"change":2501,"percent_change":659,"volume":429,"transactions":9,"vwap":2500},"2025-07-07",49.61,-0.335,{"date":2503,"open":2504,"high":2505,"low":2504,"close":2505,"change":2275,"percent_change":1363,"volume":2462,"transactions":9,"vwap":2505},"2025-07-03",49.886,49.945,{"date":2507,"open":2508,"high":2509,"low":2508,"close":2510,"change":1749,"percent_change":2511,"volume":767,"transactions":9,"vwap":2510},"2025-07-02",49.19,49.54,49.443,0.82,{"date":2513,"open":2514,"high":2515,"low":2514,"close":2516,"change":2517,"percent_change":1977,"volume":1147,"transactions":9,"vwap":2516},"2025-07-01",48.96,49.13,49.042999,-0.817,{"date":2519,"open":2520,"high":2521,"low":2520,"close":2521,"change":2522,"percent_change":2523,"volume":2462,"transactions":9,"vwap":2521},"2025-06-30",49.82,49.86,0.546,1.11,{"date":2525,"open":1508,"high":1390,"low":2526,"close":2526,"change":2527,"percent_change":1311,"volume":2443,"transactions":9,"vwap":2526},"2025-06-27",49.314,0.379,{"date":2529,"open":2530,"high":2530,"low":2530,"close":2530,"change":2492,"percent_change":2182,"volume":2437,"transactions":9,"vwap":2530},"2025-06-26",48.935,{"date":2532,"open":1373,"high":2533,"low":1373,"close":2533,"change":2534,"percent_change":2535,"volume":2437,"transactions":9,"vwap":2533},"2025-06-25",48.412,-0.058,-0.12,{"date":2537,"open":2538,"high":2539,"low":2538,"close":2540,"change":2541,"percent_change":2542,"volume":2424,"transactions":9,"vwap":2540},"2025-06-24",48.25,48.53,48.47,1.435,3.05,{"date":2544,"open":2545,"high":2545,"low":2545,"close":2545,"change":2546,"percent_change":2547,"volume":429,"transactions":9,"vwap":2545},"2025-06-23",47.035,0.545,1.17,{"date":2549,"open":2550,"high":2550,"low":2550,"close":2550,"change":2551,"percent_change":2552,"volume":2437,"transactions":9,"vwap":2550},"2025-06-20",46.49,-0.306,-0.65,{"date":2554,"open":2555,"high":2555,"low":2556,"close":2556,"change":2557,"percent_change":2558,"volume":760,"transactions":9,"vwap":2556},"2025-06-18",47.049999,46.796,0.006,0.01,{"date":2560,"open":2561,"high":2561,"low":2561,"close":2561,"change":2562,"percent_change":2563,"volume":429,"transactions":9,"vwap":2561},"2025-06-17",46.79,-0.467,-0.99,{"date":2565,"open":2566,"high":2567,"low":2566,"close":2567,"change":2568,"percent_change":2569,"volume":2462,"transactions":9,"vwap":2567},"2025-06-16",45.98,47.257,1.147,2.49,{"date":2571,"open":2572,"high":2573,"low":2572,"close":2573,"change":2574,"percent_change":1740,"volume":2575,"transactions":9,"vwap":2573},"2025-06-13",45.99,46.11,-0.924,700,{"date":2577,"open":2578,"high":2578,"low":2578,"close":2578,"change":2579,"percent_change":2580,"volume":429,"transactions":9,"vwap":2578},"2025-06-12",47.034,-0.29,-0.61,{"date":2582,"open":2583,"high":2583,"low":2583,"close":2583,"change":2584,"percent_change":42,"volume":429,"transactions":9,"vwap":2583},"2025-06-11",47.324,0.146,{"date":2586,"open":2587,"high":2587,"low":2587,"close":2587,"change":2584,"percent_change":42,"volume":429,"transactions":9,"vwap":2587},"2025-06-10",47.178,{"date":2589,"open":2590,"high":2591,"low":2590,"close":2591,"change":2592,"percent_change":2593,"volume":2437,"transactions":9,"vwap":2591},"2025-06-09",46.99,47.032001,-0.066,-0.14,{"date":2595,"open":2596,"high":2596,"low":2597,"close":2597,"change":2598,"percent_change":2599,"volume":2424,"transactions":9,"vwap":2597},"2025-06-06",47.15,47.098,0.597,1.28,{"date":2601,"open":2602,"high":2602,"low":2603,"close":2603,"change":2604,"percent_change":419,"volume":2575,"transactions":9,"vwap":2603},"2025-06-05",47.305,46.501,-0.138,{"date":2606,"open":2607,"high":2607,"low":2607,"close":2607,"change":2608,"percent_change":732,"volume":429,"transactions":9,"vwap":2607},"2025-06-04",46.639,0.234,{"date":2610,"open":2611,"high":2611,"low":2611,"close":2611,"change":2612,"percent_change":2613,"volume":429,"transactions":9,"vwap":2611},"2025-06-03",46.405,0.425,0.92,{"date":2615,"open":2566,"high":2566,"low":2566,"close":2566,"change":42,"percent_change":2616,"volume":429,"transactions":9,"vwap":2566},"2025-06-02",0.68,{"date":2618,"open":2619,"high":2619,"low":2619,"close":2619,"change":2620,"percent_change":2579,"volume":2437,"transactions":9,"vwap":2619},"2025-05-30",45.67,-0.133,{"date":2622,"open":2623,"high":2623,"low":2623,"close":2623,"change":2624,"percent_change":2558,"volume":429,"transactions":9,"vwap":2623},"2025-05-29",45.803,0.005,{"date":2626,"open":2627,"high":2627,"low":2627,"close":2627,"change":2628,"percent_change":1001,"volume":429,"transactions":9,"vwap":2627},"2025-05-28",45.798,-0.238,{"date":2630,"open":2631,"high":2631,"low":2631,"close":2631,"change":2632,"percent_change":2633,"volume":2437,"transactions":9,"vwap":2631},"2025-05-27",46.035999,1.03,2.29,{"date":2635,"open":2636,"high":2636,"low":2636,"close":2636,"change":2637,"percent_change":686,"volume":429,"transactions":9,"vwap":2636},"2025-05-23",45.0060005,-0.679,{"date":2639,"open":2640,"high":2640,"low":2641,"close":2641,"change":228,"percent_change":1430,"volume":2437,"transactions":9,"vwap":2641},"2025-05-22",45.74,45.685,{"date":2643,"open":2644,"high":2644,"low":2645,"close":2645,"change":83,"percent_change":237,"volume":2402,"transactions":9,"vwap":2645},"2025-05-21",46.32,45.415,{"date":2647,"open":2648,"high":2648,"low":2648,"close":2648,"change":2649,"percent_change":841,"volume":429,"transactions":9,"vwap":2648},"2025-05-20",46.225,-0.287,{"date":2651,"open":2652,"high":2653,"low":2654,"close":2653,"change":2655,"percent_change":2656,"volume":2430,"transactions":9,"vwap":2653},"2025-05-19",46.474,46.512,46.465,-0.031,-0.07,{"date":2658,"open":2659,"high":2659,"low":2660,"close":2661,"change":2662,"percent_change":1571,"volume":890,"transactions":9,"vwap":2661},"2025-05-16",46.95,46.45,46.543,0.304,{"date":2664,"open":2665,"high":2665,"low":2666,"close":2666,"change":2667,"percent_change":2668,"volume":429,"transactions":9,"vwap":2666},"2025-05-15",46.33,46.239,-0.124,-0.27,{"date":2670,"open":2671,"high":2672,"low":2671,"close":2673,"change":2674,"percent_change":1167,"volume":2675,"transactions":9,"vwap":2673},"2025-05-14",46.36,46.4,46.363,0.642,28600,{"date":2677,"open":2678,"high":2679,"low":2678,"close":2679,"change":2680,"percent_change":2681,"volume":2462,"transactions":9,"vwap":2679},"2025-05-13",45.57,45.721,1.081,2.42,{"date":2683,"open":2684,"high":2685,"low":2684,"close":2685,"change":2686,"percent_change":2687,"volume":2462,"transactions":9,"vwap":2685},"2025-05-12",44.09,44.64,1.789,4.17,{"date":2689,"open":2690,"high":2690,"low":2691,"close":2691,"change":2692,"percent_change":864,"volume":2424,"transactions":9,"vwap":2691},"2025-05-09",42.982,42.851,0.38,{"date":2694,"open":2695,"high":2695,"low":2695,"close":2695,"change":2696,"percent_change":2697,"volume":429,"transactions":9,"vwap":2695},"2025-05-08",42.471,0.696,1.67,{"date":2699,"open":2700,"high":2701,"low":2700,"close":2701,"change":2702,"percent_change":2182,"volume":2424,"transactions":9,"vwap":2701},"2025-05-07",41.69,41.775,0.445,{"date":2704,"open":2705,"high":2706,"low":2707,"close":2707,"change":2708,"percent_change":2709,"volume":2462,"transactions":9,"vwap":2707},"2025-05-06",41.44,41.46,41.33,-0.438,-1.05,{"date":2711,"open":2712,"high":2713,"low":2714,"close":2714,"change":2715,"percent_change":1685,"volume":2575,"transactions":9,"vwap":2714},"2025-05-05",41.85,42.040001,41.768,-0.144,{"date":2717,"open":2718,"high":2719,"low":2718,"close":2719,"change":2720,"percent_change":2721,"volume":429,"transactions":9,"vwap":2719},"2025-05-02",41.86,41.912,0.835,2.03,{"date":2723,"open":2724,"high":2725,"low":2726,"close":2726,"change":2727,"percent_change":1783,"volume":2728,"transactions":9,"vwap":2726},"2025-05-01",41.25,41.623,41.077,0.247,1600,{"date":2730,"open":2731,"high":2732,"low":2731,"close":2732,"change":2733,"percent_change":2535,"volume":2437,"transactions":9,"vwap":2732},"2025-04-30",40.13,40.83,-0.051,{"date":2735,"open":2736,"high":2737,"low":2738,"close":2739,"change":2740,"percent_change":2741,"volume":760,"transactions":9,"vwap":2739},"2025-04-29",40.64,40.92,40.56,40.881,0.297,0.73,{"date":2743,"open":2744,"high":2744,"low":2745,"close":2745,"change":2746,"percent_change":2747,"volume":2437,"transactions":9,"vwap":2745},"2025-04-28",40.71,40.584,-0.184,-0.45,{"date":2749,"open":2750,"high":2751,"low":2752,"close":2751,"change":2753,"percent_change":2754,"volume":2451,"transactions":9,"vwap":2751},"2025-04-25",40.42,40.768,40.38,0.72,1.8,{"date":2756,"open":2757,"high":2758,"low":2759,"close":2758,"change":2760,"percent_change":2761,"volume":2462,"transactions":9,"vwap":2758},"2025-04-24",39.41,40.048,39.35,1.385,3.58,{"date":2763,"open":2764,"high":2765,"low":2766,"close":2766,"change":2767,"percent_change":2768,"volume":2402,"transactions":9,"vwap":2766},"2025-04-23",39.21,39.23,38.663,1.128,3.01,{"date":2770,"open":2771,"high":2772,"low":2771,"close":2772,"change":76,"percent_change":2773,"volume":171,"transactions":9,"vwap":2772},"2025-04-22",37.2,37.535,2.99,{"date":177,"open":2775,"high":2775,"low":173,"close":2776,"change":2777,"percent_change":342,"volume":963,"transactions":9,"vwap":2776},36.56,36.445,-0.115]