[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BRNY":3,"homepage-market-summary":30,"stock-historical-BRNY":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"BRNY","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Burney U.S. Factor Rotation ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.3383,0.196984,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},58.22,58.27,58.495,58.16,57.789,0.431,0.75,16700.1623,60.15,46.886,19391.279018111552,85.4,995,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},37.41,18380,6708811.033546,54.01,"2025-04-22",[182,185,195,205,215,226,236,244,253,263,273,279,289,299,308,318,328,337,346,355,366,374,382,392,402,412,422,433,442,452,461,469,478,488,496,505,516,526,537,545,553,563,571,580,588,598,608,619,628,638,648,658,668,677,687,696,705,714,723,733,742,749,757,766,774,781,787,795,801,809,815,823,831,839,846,854,861,869,877,884,891,900,908,915,922,930,938,946,954,962,969,974,981,990,999,1007,1014,1022,1030,1038,1047,1053,1060,1068,1076,1084,1091,1098,1106,1113,1120,1128,1136,1143,1151,1158,1166,1173,1182,1191,1199,1206,1214,1223,1232,1239,1246,1253,1260,1268,1277,1285,1293,1301,1309,1318,1324,1331,1340,1348,1353,1361,1366,1374,1382,1390,1395,1401,1409,1417,1424,1433,1442,1450,1457,1465,1473,1481,1487,1493,1501,1508,1515,1523,1531,1538,1544,1552,1559,1567,1573,1579,1587,1594,1602,1609,1617,1625,1633,1638,1644,1651,1659,1664,1671,1674,1682,1690,1697,1702,1707,1713,1722,1729,1737,1742,1748,1752,1757,1765,1771,1775,1782,1790,1797,1804,1811,1817,1824,1830,1837,1841,1847,1853,1860,1867,1876,1882,1891,1898,1905,1913,1920,1925,1932,1938,1945,1953,1958,1965,1971,1977,1984,1990,1996,2003,2008,2015,2021,2030,2039,2044,2051,2058,2063,2070,2077,2084,2090,2095,2101,2108,2113,2120,2127,2133,2139,2145,2153,2158,2163,2170,2177,2183,2192,2198,2204,2212,2219,2223,2231,2239,2245,2251,2256,2262,2268,2275,2282,2287,2293,2299,2304,2308,2315,2321,2325,2329,2336,2342,2348,2355,2362,2368,2376,2384,2389,2394,2400,2406,2412,2418,2422,2428,2434,2442,2446,2453,2459,2464,2468,2474,2478,2483,2490,2495,2500,2504,2510,2516,2523,2529,2535,2542,2548,2556,2564,2571,2579,2584,2590,2596,2600,2607,2614,2620,2626,2631,2637,2643,2648,2654,2660,2664,2669,2675,2681,2686,2691,2699,2706,2713,2719,2727,2733,2740,2745,2751,2757,2764,2770,2777,2785,2791,2800],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},131,58.2455,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",57.48,57.84,57.24,0.191,0.33,39393.6369,88,57.7036,{"date":196,"open":197,"high":198,"low":199,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",57.93,57.968,57.598,0.0207,0.04,16219.7969,53,57.8711,{"date":206,"open":207,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",57.72,57.375,57.5773,-0.2008,-0.35,17101.7199,46,57.5613,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",57.95,58.01,57.685,57.7781,-0.6419,-1.1,20470.137117,80,57.9146,{"date":227,"open":228,"high":229,"low":228,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",57.98,58.475,58.42,0.3192,0.55,2624.689117,42,58.378,{"date":237,"open":238,"high":239,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":203,"vwap":243},"2026-09-24",57.55,58.1008,0.3046,0.53,4539.51791,57.8624,{"date":245,"open":246,"high":246,"low":247,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",58.35,57.7962,-0.8966,-1.53,3801.29778,63,57.9089,{"date":254,"open":255,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",58.84,58.39,58.6928,0.154,0.26,16947.31878,66,58.563,{"date":264,"open":265,"high":266,"low":265,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",58.26,58.65,58.5388,0.8273,1.43,4425.3611,56,58.5066,{"date":274,"open":238,"high":275,"low":238,"close":275,"change":276,"percent_change":112,"volume":277,"transactions":203,"vwap":278},"2026-09-18",57.7115,-0.0036,7126.8551,57.5741,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":224,"vwap":288},"2026-09-17",57.6799,57.79,57.66,57.7151,0.6975,1.22,18667.8211,57.7223,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":201,"volume":296,"transactions":297,"vwap":298},"2026-09-16",57.31,57.54,56.505,57.0176,0.023,31425.9411,83,57.392,{"date":300,"open":301,"high":301,"low":302,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-15",57.17,56.9946,-0.3768,-0.66,11278.1511,97,57.0698,{"date":309,"open":310,"high":311,"low":310,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-14",57.1566,57.57,57.3714,-0.5352,-0.92,4294.6301,95,57.4171,{"date":319,"open":320,"high":228,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-11",57.92,57.82,57.9066,0.6382,1.11,8985.8381,52,57.9451,{"date":329,"open":330,"high":330,"low":189,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-10",57.56,57.2684,-0.5242,-0.91,21339.4871,89,57.4296,{"date":338,"open":339,"high":339,"low":340,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-09",58.0915,57.7926,-0.4249,-0.73,22409.6559,161,57.9529,{"date":347,"open":348,"high":348,"low":349,"close":350,"change":351,"percent_change":222,"volume":352,"transactions":353,"vwap":354},"2026-09-08",58.635,58.21,58.2175,-0.6471,9766.6951,68,58.5107,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-04",58.79,58.885,58.725,58.8646,-0.0231,-0.04,6176.791,82,58.7939,{"date":367,"open":266,"high":368,"low":266,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":261,"vwap":373},"2026-09-03",58.91,58.8877,0.7043,1.21,8471.076,58.8469,{"date":375,"open":246,"high":246,"low":376,"close":377,"change":378,"percent_change":38,"volume":379,"transactions":380,"vwap":381},"2026-09-02",58.11,58.1834,0.4199,8240.442,49,58.2462,{"date":383,"open":384,"high":385,"low":384,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-01",57.64,58.14,57.7635,-0.5948,-1.02,24121.667,62,57.8409,{"date":393,"open":394,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-31",58.77,58.12,58.3583,-0.7395,-1.25,22512.613466,94,58.2825,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":304,"volume":409,"transactions":410,"vwap":411},"2026-08-28",59.55,59.7499,59.0756,59.0978,-0.3954,21031.505464,91,59.2928,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":353,"vwap":421},"2026-08-27",59.4316,59.61,59.337,59.4932,0.0639,0.11,92736.849886,59.4253,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-26",59.46,59.54,59.29,59.4293,-0.1081,-0.18,36135.569611,54,59.4497,{"date":434,"open":435,"high":436,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-25",59.22,59.5374,0.4717,0.8,35674.154012,61,59.3087,{"date":443,"open":444,"high":445,"low":444,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-24",58.94,59.11,59.0657,-0.1149,-0.19,10029.887678,78,59.0108,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":241,"volume":459,"transactions":380,"vwap":460},"2026-08-21",59.17,59.185,59.16,59.1806,0.3094,1594.027796,59.1776,{"date":462,"open":463,"high":463,"low":464,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":400,"vwap":468},"2026-08-20",59.1647,58.8712,-0.3537,-0.6,36071.816933,59.0073,{"date":470,"open":471,"high":471,"low":472,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-19",59.4342,59.2249,0.1678,0.28,23134.59805,76,59.3859,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":271,"vwap":487},"2026-08-18",59.31,59.3215,59.03,59.0571,-0.7621,-1.27,12062.423576,59.1542,{"date":489,"open":25,"high":25,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":193,"vwap":495},"2026-08-17",59.79,59.8192,-0.2512,-0.42,28274.465332,59.8668,{"date":497,"open":498,"high":499,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-14",59.825,60.0704,0.4258,0.71,21561.252712,70,59.9676,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-13",59.62,59.75,59.6165,59.6446,0.1992,0.34,16858.465289,72,59.6631,{"date":517,"open":518,"high":519,"low":426,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-12",59.3726,59.49,59.4454,0.6154,1.05,67269.5159,99,59.4437,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-11",58.9499,58.985,58.8201,58.83,0.1126,0.19,21366.752338,93,58.8922,{"date":538,"open":539,"high":539,"low":540,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":316,"vwap":544},"2026-08-10",58.9535,58.7174,-0.1708,-0.29,8858.646238,58.8439,{"date":546,"open":348,"high":547,"low":348,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":203,"vwap":552},"2026-08-07",58.935,58.8882,0.275,0.47,18699.3474,58.8519,{"date":554,"open":555,"high":556,"low":557,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-06",59.1,59.13,58.6132,-0.7042,-1.19,8968.692889,51,58.8418,{"date":564,"open":565,"high":565,"low":566,"close":566,"change":567,"percent_change":419,"volume":568,"transactions":569,"vwap":570},"2026-08-05",59.71,59.3174,0.0674,49881.625389,102,59.6627,{"date":572,"open":573,"high":574,"low":573,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":193,"vwap":579},"2026-08-04",58.7599,59.37,59.25,1.1637,2,12038.8984,59.0579,{"date":581,"open":292,"high":582,"low":292,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":306,"vwap":587},"2026-08-03",58.1864,58.0863,0.7863,1.37,17321.091922,58.1107,{"date":589,"open":590,"high":591,"low":590,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-31",56.93,57.44,57.3,-0.0859,-0.15,27653.234208,85,56.9794,{"date":599,"open":600,"high":601,"low":600,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-30",56.65,57.42,57.3859,1.1335,2.02,17426.208556,181,57.2783,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-29",57.21,57.41,56.25,56.2524,-1.1092,-1.93,12723.8624,59,56.9335,{"date":620,"open":621,"high":622,"low":623,"close":622,"change":624,"percent_change":533,"volume":625,"transactions":626,"vwap":627},"2026-07-28",57.19,57.3616,56.58,0.1083,12902.8984,118,57.1419,{"date":629,"open":630,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-27",57.75,56.881,57.2533,-0.0277,-0.05,3837.2154,65,57.2097,{"date":639,"open":640,"high":641,"low":642,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-24",57.46,57.8061,57.281,-0.2139,-0.37,7522.9224,69,57.5725,{"date":649,"open":650,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-23",57.7287,57.2,57.4949,-0.7192,-1.24,15119.859067,101,57.3923,{"date":659,"open":660,"high":661,"low":349,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-22",58.225,58.49,58.2141,0.0731,0.13,12409.915561,73,58.3682,{"date":669,"open":670,"high":671,"low":670,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":193,"vwap":676},"2026-07-21",57.76,58.17,58.141,1.0869,1.91,30342.7066,58.1145,{"date":678,"open":187,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-20",57.53,57.02,57.0541,-0.0625,-0.11,14922.238811,171,57.2926,{"date":688,"open":689,"high":591,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":271,"vwap":695},"2026-07-17",57.0987,56.98,57.1166,-0.6436,-1.11,13222.0713,57.1696,{"date":697,"open":385,"high":385,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-16",57.755,57.7602,-0.8004,-1.37,20271.7923,55,57.9867,{"date":706,"open":707,"high":708,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-15",58.315,58.5606,0.0458,0.08,5063.262322,64,58.4995,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":438,"volume":721,"transactions":431,"vwap":722},"2026-07-14",58.55,58.5546,58.45,58.5148,0.4627,6100.0713,58.5085,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":596,"vwap":732},"2026-07-13",58.36,58.46,57.96,58.0521,-0.8139,-1.38,7181.886136,58.2746,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-07-10",58.76,58.93,58.51,58.866,0.122,0.21,28200,{"date":743,"open":744,"high":745,"low":256,"close":746,"change":747,"percent_change":269,"volume":748,"transactions":9,"vwap":746},"2026-07-09",58.6,58.85,58.744,0.826,17900,{"date":750,"open":751,"high":727,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-08",57.65,57.245,57.918,-0.333,-0.57,8600,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-07",58.25,58.455,58.183,58.251,-0.475,-0.81,12400,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":756,"transactions":9,"vwap":771},"2026-07-06",58.71,58.905,58.7,58.726,0.806,1.39,{"date":775,"open":776,"high":777,"low":778,"close":320,"change":779,"percent_change":448,"volume":780,"transactions":9,"vwap":320},"2026-07-02",58.07,58.52,57.34,-0.108,12700,{"date":782,"open":783,"high":661,"low":783,"close":784,"change":785,"percent_change":542,"volume":786,"transactions":9,"vwap":784},"2026-07-01",58,58.028,-0.169,67000,{"date":788,"open":776,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-06-30",58.3,58.0099983,58.197,0.532,0.92,33800,{"date":796,"open":197,"high":197,"low":601,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-06-29",57.665,-0.042,-0.07,52300,{"date":802,"open":778,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-06-26",57.917,57.339,57.707,-0.177,-0.31,40200,{"date":810,"open":256,"high":256,"low":188,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-25",57.884,0.241,0.42,24000,{"date":816,"open":817,"high":818,"low":640,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-24",57.62,58.139,57.643,0.106,0.18,46200,{"date":824,"open":825,"high":727,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-23",57.5,57.4,57.537,-1.101,-1.88,14200,{"date":832,"open":833,"high":357,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-22",58.78,58.43,58.638,0.003,0.01,61300,{"date":840,"open":841,"high":842,"low":841,"close":348,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":348},"2026-06-18",58.44,58.64,1.011,1.75,69700,{"date":847,"open":848,"high":849,"low":850,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-17",58.23,58.53,57.624,-0.501,-0.86,47200,{"date":855,"open":856,"high":357,"low":395,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-16",58.61,58.125,-0.449,-0.77,80400,{"date":862,"open":863,"high":864,"low":863,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-15",58.099998,58.66,58.574,1.457,2.55,14600,{"date":870,"open":871,"high":610,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-12",56.64,56.4,57.117,0.721,1.28,16800,{"date":878,"open":879,"high":872,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-11",54.77,56.396,1.714,3.13,23200,{"date":885,"open":886,"high":887,"low":888,"close":888,"change":889,"percent_change":890,"volume":765,"transactions":9,"vwap":888},"2026-06-10",55.56,55.82,54.682,-1.238,-2.21,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-09",56.72,56.8,54.505,55.92,-0.054,-0.1,7100,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":830,"transactions":9,"vwap":905},"2026-06-08",56.49,56.59,55.955,55.974,0.267,0.48,{"date":909,"open":893,"high":893,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-05",55.7,55.707,-1.915,-3.32,11100,{"date":916,"open":917,"high":918,"low":917,"close":919,"change":920,"percent_change":159,"volume":921,"transactions":9,"vwap":919},"2026-06-04",56.945,57.8,57.622,0.422,4500,{"date":923,"open":924,"high":925,"low":926,"close":651,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":651},"2026-06-03",57.091,57.27,57.029999,-0.206,-0.36,26600,{"date":931,"open":932,"high":292,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-02",57.47,57.36,57.406,-0.125,-0.22,13400,{"date":939,"open":940,"high":941,"low":940,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-01",57.0099983,57.71,57.531,0.333,0.58,5800,{"date":947,"open":948,"high":949,"low":950,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-05-29",57.26,57.43,57.198,-0.098,-0.17,16400,{"date":955,"open":956,"high":592,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-05-28",56.965,56.85,57.296,0.336,0.59,10700,{"date":963,"open":590,"high":964,"low":965,"close":966,"change":710,"percent_change":967,"volume":968,"transactions":9,"vwap":966},"2026-05-27",57,56.9,56.96,0.14,17600,{"date":970,"open":902,"high":965,"low":902,"close":971,"change":89,"percent_change":972,"volume":973,"transactions":9,"vwap":971},"2026-05-26",56.88,1.83,9400,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":107,"percent_change":419,"volume":980,"transactions":9,"vwap":979},"2026-05-22",55.9,56.055,55.815,55.86,20600,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-05-21",55.048,55.84,55.040001,55.8,0.397,0.72,36800,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-05-20",54.75,55.45,54.51,55.403,1.149,2.12,34400,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":304,"volume":1006,"transactions":9,"vwap":1004},"2026-05-19",54.255,54.637,54.12,54.254,-0.363,26400,{"date":1008,"open":1009,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":542,"volume":1013,"transactions":9,"vwap":1011},"2026-05-18",55.15,54.58,54.617,-0.157,6200,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-15",55.02,55.18,54.774,-1.113,-1.99,25800,{"date":1023,"open":896,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-14",55.996,55.78,55.887,0.331,0.6,22000,{"date":1031,"open":1032,"high":1033,"low":1032,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-13",55.21,55.77,55.556,0.226,0.41,38100,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-12",55.044998,55.34,54.65,55.33,-0.033,-0.06,35800,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1051,"change":1052,"percent_change":594,"volume":1037,"transactions":9,"vwap":1051},"2026-05-11",55.46,55.63,55.363,-0.085,{"date":1054,"open":1041,"high":1055,"low":1041,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-08",55.54,55.448,0.378,0.69,16700,{"date":1061,"open":1062,"high":1063,"low":703,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-07",55.495,55.55,55.07,-0.21,-0.38,120000,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":66,"volume":1075,"transactions":9,"vwap":1073},"2026-05-06",55.11,55.37,55.0099983,55.28,0.493,21500,{"date":1077,"open":1078,"high":1079,"low":1078,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-05",54.41,54.855,54.787,0.687,1.27,14100,{"date":1085,"open":1086,"high":994,"low":1087,"close":1088,"change":1089,"percent_change":493,"volume":1090,"transactions":9,"vwap":1088},"2026-05-04",54.33,53.96,54.099998,-0.23,24500,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1086,"change":1096,"percent_change":259,"volume":1097,"transactions":9,"vwap":1086},"2026-05-01",54.43,54.443,54.19,0.142,12800,{"date":1099,"open":1100,"high":1101,"low":1100,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-04-30",53.86,54.31,54.188,0.612,1.14,6900,{"date":1107,"open":1108,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1083,"transactions":9,"vwap":1110},"2026-04-29",53.731,53.3,53.576,-0.136,-0.25,{"date":1114,"open":431,"high":431,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-04-28",53.41,53.712,-0.337,-0.62,16100,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":967,"volume":1127,"transactions":9,"vwap":1125},"2026-04-27",54.014999,54.078999,53.905,54.049,0.074,27500,{"date":1129,"open":1130,"high":1131,"low":1130,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-04-24",53.845,54.044998,53.975,0.298,0.56,21700,{"date":1137,"open":1138,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":211,"volume":1142,"transactions":9,"vwap":1140},"2026-04-23",53.87,53.2,53.677,-0.188,24800,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":152,"volume":1150,"transactions":9,"vwap":1148},"2026-04-22",54.029999,54.049999,53.72,53.865,0.187,5000,{"date":1152,"open":1153,"high":1153,"low":1154,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-04-21",54.22,53.678,-0.285,-0.53,15200,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1161,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1161},"2026-04-20",53.83,53.963,53.8,0.291,0.54,11800,{"date":1167,"open":1168,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":324,"volume":1172,"transactions":9,"vwap":1170},"2026-04-17",53.71,53.59,53.672,0.591,30700,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-04-16",52.98,53.084999,52.895,53.081001,0.116,0.22,4000,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-04-15",52.86,52.99,52.675,52.965,0.276,0.52,11700,{"date":1192,"open":1193,"high":1194,"low":1193,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-04-14",52.07,52.743,52.689,0.775,1.49,3800,{"date":1200,"open":1201,"high":1202,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-04-13",51.25,51.914,0.509,0.99,22900,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":634,"volume":1213,"transactions":9,"vwap":1211},"2026-04-10",51.47,51.48,51.22,51.405,-0.025,40300,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-04-09",51.07,51.45,50.92,51.43,0.235,0.46,18400,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-04-08",51.2,51.244,50.89,51.195,1.476,2.97,18000,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":201,"percent_change":710,"volume":1238,"transactions":9,"vwap":1237},"2026-04-07",49.54,49.745,49.3,49.719,42300,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":137,"volume":937,"transactions":9,"vwap":1244},"2026-04-06",49.62,49.695,49.52,49.679,0.328,{"date":1247,"open":1248,"high":1249,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-04-02",48.48,49.351,0.111,0.23,43400,{"date":1254,"open":1255,"high":1256,"low":1255,"close":1257,"change":1258,"percent_change":45,"volume":1259,"transactions":9,"vwap":1257},"2026-04-01",48.96,49.48,49.24,0.487,34300,{"date":1261,"open":1262,"high":1263,"low":1262,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-03-31",47.75,48.755,48.753,1.67,3.55,23900,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-03-30",47.44,47.64,46.955,47.083,-0.389,-0.82,14800,{"date":1278,"open":1279,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-03-27",47.77,47.41,47.472,-0.817,-1.69,39900,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":654,"volume":1292,"transactions":9,"vwap":1290},"2026-03-26",48.63,48.73,48.245,48.289,-0.608,23600,{"date":1294,"open":1295,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-03-25",49.21,48.85,48.897,0.413,0.85,6400,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":1134,"volume":1308,"transactions":9,"vwap":1306},"2026-03-24",48.080002,48.565,47.99,48.484,0.269,16300,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-03-23",48.38,48.54,48.15,48.215,0.445,0.93,15100,{"date":1319,"open":1320,"high":1320,"low":1321,"close":1279,"change":1322,"percent_change":249,"volume":1323,"transactions":9,"vwap":1279},"2026-03-20",48.34,47.74,-0.742,16900,{"date":1325,"open":1311,"high":1326,"low":1320,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-03-19",48.78,48.512,-0.069,-0.14,6300,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-03-18",48.82,48.867,48.56,48.581,-0.347,-0.71,17800,{"date":1341,"open":1342,"high":1236,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-03-17",49.17,48.92,48.928,0.416,0.86,23100,{"date":1349,"open":1288,"high":1333,"low":1350,"close":1327,"change":1188,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1327},"2026-03-16",48.51,0.57,7600,{"date":1354,"open":1355,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-03-13",48.97,48.205,48.236,-0.494,-1.01,70400,{"date":1362,"open":1363,"high":1363,"low":1288,"close":1288,"change":304,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1288},"2026-03-12",49.11,-1.34,54100,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":147,"volume":1373,"transactions":9,"vwap":1371},"2026-03-11",49.29,49.53,49.15,49.39,0.188,15800,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":1329,"volume":1381,"transactions":9,"vwap":1379},"2026-03-10",49.096001,49.66,49.07,49.202,-0.071,20900,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":241,"volume":1389,"transactions":9,"vwap":1387},"2026-03-09",48.18,49.28,48,49.273,0.259,24200,{"date":1391,"open":380,"high":1295,"low":1343,"close":1392,"change":1393,"percent_change":485,"volume":1394,"transactions":9,"vwap":1392},"2026-03-06",49.014,-0.632,17200,{"date":1396,"open":1397,"high":1397,"low":1368,"close":1398,"change":1399,"percent_change":1066,"volume":1400,"transactions":9,"vwap":1398},"2026-03-05",49.96,49.646,-0.189,10100,{"date":1402,"open":1403,"high":1404,"low":1403,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-03-04",49.674,49.93,49.835,0.255,0.51,28500,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":755,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1414},"2026-03-03",49.32,49.79,48.98,49.58,-1.14,17000,{"date":1418,"open":1419,"high":1420,"low":1419,"close":1421,"change":1422,"percent_change":152,"volume":1423,"transactions":9,"vwap":1421},"2026-03-02",49.746,50.26,50.15,0.176,10400,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-02-27",50.029999,50.040001,49.86,49.974,-0.653,-1.29,5300,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-02-26",50.65,50.75,50.24,50.627,0.086,0.17,23700,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":1058,"volume":1449,"transactions":9,"vwap":1447},"2026-02-25",50.39,50.57,50.25,50.541,0.344,23000,{"date":1451,"open":1452,"high":1453,"low":1452,"close":1454,"change":1455,"percent_change":59,"volume":1456,"transactions":9,"vwap":1454},"2026-02-24",49.76,50.335,50.197,0.589,4700,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1416,"transactions":9,"vwap":1462},"2026-02-23",50.33,50.38,49.47,49.608,-0.785,-1.56,{"date":1466,"open":1467,"high":1468,"low":1467,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-02-20",49.88,50.42,50.393,0.381,0.76,11000,{"date":1474,"open":1475,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-02-19",50.17,49.74,50.012001,-0.393,-0.78,33500,{"date":1482,"open":1483,"high":1484,"low":1483,"close":1485,"change":1448,"percent_change":1058,"volume":1486,"transactions":9,"vwap":1485},"2026-02-18",50.19,50.6,50.405,9000,{"date":1488,"open":1427,"high":1437,"low":1489,"close":1490,"change":1491,"percent_change":419,"volume":1492,"transactions":9,"vwap":1490},"2026-02-17",49.779,50.061001,0.055,23400,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":594,"volume":1500,"transactions":9,"vwap":1498},"2026-02-13",49.95,50.231,49.64,50.0060005,-0.076,10600,{"date":1502,"open":1503,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":1507,"volume":914,"transactions":9,"vwap":1505},"2026-02-12",51.16,50.063,50.082001,-0.805,-1.58,{"date":1509,"open":1210,"high":1210,"low":1510,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2026-02-11",50.72,50.887,-0.166,-0.33,24100,{"date":1516,"open":1503,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2026-02-10",51.34,51.040001,51.053001,-0.249,-0.49,11600,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":550,"volume":1530,"transactions":9,"vwap":1528},"2026-02-09",51.063,51.44,51.049999,51.302,0.242,9700,{"date":1532,"open":1533,"high":1534,"low":1533,"close":1535,"change":1536,"percent_change":1537,"volume":945,"transactions":9,"vwap":1535},"2026-02-06",50.552,51.080002,51.060001,0.892,1.78,{"date":1539,"open":1460,"high":1540,"low":1495,"close":1541,"change":1542,"percent_change":1543,"volume":1500,"transactions":9,"vwap":1541},"2026-02-05",50.58,50.168,-0.456,-0.9,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":1550,"percent_change":952,"volume":1551,"transactions":9,"vwap":1549},"2026-02-04",50.47,50.76,50.28,50.624,-0.087,14000,{"date":1553,"open":1554,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":1500,"transactions":9,"vwap":1556},"2026-02-03",51.84,50.41,50.711,-1.049,-2.03,{"date":1560,"open":1561,"high":1562,"low":1561,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2026-02-02",51.18,51.81,51.76,0.415,0.81,7200,{"date":1568,"open":1563,"high":1554,"low":1561,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2026-01-30",51.345,-0.641,-1.23,12500,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":1188,"percent_change":241,"volume":1231,"transactions":9,"vwap":1578},"2026-01-29",51.77,52.040001,51.41,51.986,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":1586,"volume":1572,"transactions":9,"vwap":1584},"2026-01-28",51.96,52.14,51.66,51.71,-0.153,-0.3,{"date":1588,"open":1589,"high":1590,"low":1589,"close":1591,"change":1592,"percent_change":23,"volume":1593,"transactions":9,"vwap":1591},"2026-01-27",51.72,51.89,51.863,0.386,8300,{"date":1595,"open":1209,"high":1596,"low":1597,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2026-01-26",51.58,51.42,51.477,0.317,0.62,22700,{"date":1603,"open":1604,"high":1604,"low":1605,"close":1503,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1503},"2026-01-23",51.37,51.13,-0.229,-0.45,47400,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":1616,"volume":1408,"transactions":9,"vwap":1614},"2026-01-22",51.431,51.67,51.33,51.389,0.449,0.88,{"date":1618,"open":1619,"high":1620,"low":1619,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2026-01-21",50.46,51.09,50.94,0.792,1.58,74700,{"date":1626,"open":1627,"high":1510,"low":1628,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2026-01-20",50.43,50.12,50.148,-0.971,-1.9,35600,{"date":1634,"open":1635,"high":1635,"low":1636,"close":1636,"change":1637,"percent_change":1089,"volume":1522,"transactions":9,"vwap":1636},"2026-01-16",51.4,51.119,-0.12,{"date":1639,"open":1597,"high":1640,"low":1641,"close":1642,"change":1643,"percent_change":907,"volume":830,"transactions":9,"vwap":1642},"2026-01-15",51.55,51.23,51.239,0.245,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":928,"percent_change":1650,"volume":1522,"transactions":9,"vwap":1649},"2026-01-14",50.99,51.02,50.8,50.994,-0.7,{"date":1652,"open":1653,"high":1653,"low":1654,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2026-01-13",51.62,51.3,51.354,-0.132,-0.26,14300,{"date":1660,"open":1661,"high":1662,"low":1661,"close":1663,"change":1585,"percent_change":1586,"volume":1190,"transactions":9,"vwap":1663},"2026-01-12",51.349,51.59,51.486,{"date":1665,"open":1653,"high":1575,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2026-01-09",51.51,51.639,0.233,0.45,40400,{"date":1672,"open":1635,"high":1597,"low":1613,"close":1673,"change":1052,"percent_change":952,"volume":1456,"transactions":9,"vwap":1673},"2026-01-08",51.406,{"date":1675,"open":1653,"high":1676,"low":1677,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2026-01-07",51.69,51.49,51.491,-0.214,-0.41,21600,{"date":1683,"open":1217,"high":1684,"low":1685,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2026-01-06",51.74,51.36,51.705,0.466,0.91,39800,{"date":1691,"open":1692,"high":1693,"low":1692,"close":1642,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1642},"2026-01-05",51.19,51.35,0.522,1.03,41500,{"date":1698,"open":1547,"high":1547,"low":1699,"close":1700,"change":1307,"percent_change":241,"volume":1701,"transactions":9,"vwap":1700},"2026-01-02",50.44,50.717,27200,{"date":1703,"open":1648,"high":1648,"low":1704,"close":1704,"change":1705,"percent_change":342,"volume":1706,"transactions":9,"vwap":1704},"2025-12-31",50.448,-0.373,6600,{"date":1708,"open":1709,"high":1710,"low":1648,"close":1711,"change":1712,"percent_change":429,"volume":1317,"transactions":9,"vwap":1711},"2025-12-30",50.9,50.935,50.821,-0.092,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1718},"2025-12-29",50.97,50.98,50.793,50.913,-0.197,-0.39,13700,{"date":1723,"open":1724,"high":1725,"low":1518,"close":1726,"change":1727,"percent_change":634,"volume":1728,"transactions":9,"vwap":1726},"2025-12-26",51.15,51.21,51.11,-0.026,2300,{"date":1730,"open":1716,"high":1731,"low":1732,"close":1733,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1733},"2025-12-24",51.17,50.95,51.136,0.123,0.24,26800,{"date":1738,"open":1732,"high":1535,"low":1621,"close":1739,"change":1740,"percent_change":740,"volume":1741,"transactions":9,"vwap":1739},"2025-12-23",51.013,0.107,71300,{"date":1743,"open":1744,"high":1745,"low":1744,"close":1746,"change":1747,"percent_change":1028,"volume":945,"transactions":9,"vwap":1746},"2025-12-22",50.82,50.91,50.906,0.306,{"date":1749,"open":1546,"high":1750,"low":1468,"close":1484,"change":1751,"percent_change":89,"volume":1500,"transactions":9,"vwap":1484},"2025-12-19",50.66,0.513,{"date":1753,"open":1444,"high":1444,"low":1754,"close":1754,"change":1755,"percent_change":1756,"volume":1400,"transactions":9,"vwap":1754},"2025-12-18",50.087002,0.483,0.97,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1761,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1761},"2025-12-17",50.139,50.2,49.604,-0.547,-1.09,10900,{"date":1766,"open":1767,"high":1548,"low":1768,"close":1769,"change":1770,"percent_change":1637,"volume":1165,"transactions":9,"vwap":1769},"2025-12-16",50.235,49.99,50.151,-0.058,{"date":1772,"open":1444,"high":1444,"low":1773,"close":1774,"change":1179,"percent_change":1251,"volume":1198,"transactions":9,"vwap":1774},"2025-12-15",50.13,50.209,{"date":1776,"open":1777,"high":1777,"low":1778,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2025-12-12",50.85,50.092999,-0.61,-1.2,4300,{"date":1783,"open":1784,"high":1436,"low":1785,"close":1786,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1786},"2025-12-11",50.48,50.4,50.703,0.315,0.63,34600,{"date":1791,"open":1792,"high":1793,"low":1792,"close":1793,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1793},"2025-12-10",49.944,50.388,0.467,0.94,39000,{"date":1798,"open":1799,"high":1800,"low":1799,"close":1801,"change":1802,"percent_change":533,"volume":1803,"transactions":9,"vwap":1801},"2025-12-09",49.89,50.084999,49.921,0.096,4900,{"date":1805,"open":1806,"high":1427,"low":1807,"close":1808,"change":1809,"percent_change":644,"volume":1810,"transactions":9,"vwap":1808},"2025-12-08",50.0099983,49.81,49.825,-0.187,13000,{"date":1812,"open":1813,"high":1483,"low":1813,"close":1477,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1477},"2025-12-05",49.97,0.213,0.43,6800,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":1440,"percent_change":512,"volume":1823,"transactions":9,"vwap":1822},"2025-12-04",49.83,49.895,49.73,49.799,12300,{"date":1825,"open":1377,"high":1826,"low":1827,"close":1828,"change":1829,"percent_change":683,"volume":1721,"transactions":9,"vwap":1828},"2025-12-03",49.729,49.6,49.629,-0.055,{"date":1831,"open":1832,"high":1819,"low":1833,"close":1834,"change":1835,"percent_change":152,"volume":1836,"transactions":9,"vwap":1834},"2025-12-02",49.796,49.666,49.684,0.172,33000,{"date":1838,"open":1827,"high":1807,"low":1839,"close":1839,"change":1637,"percent_change":1840,"volume":1456,"transactions":9,"vwap":1839},"2025-12-01",49.512,-0.24,{"date":1842,"open":1377,"high":1377,"low":1843,"close":1844,"change":1845,"percent_change":1221,"volume":1846,"transactions":9,"vwap":1844},"2025-11-28",49.59,49.632,0.229,5100,{"date":1848,"open":1849,"high":1827,"low":1850,"close":1850,"change":1851,"percent_change":38,"volume":1852,"transactions":9,"vwap":1850},"2025-11-26",49.42,49.403,0.356,21900,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1856,"change":1858,"percent_change":1859,"volume":1764,"transactions":9,"vwap":1856},"2025-11-25",48.825,49.047001,48.7,0.597,1.23,{"date":1861,"open":1862,"high":1350,"low":1386,"close":1863,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1863},"2025-11-24",48.099998,48.45,0.767,1.61,16000,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1872},"2025-11-21",47.13,48.07,47.102,47.683,0.797,1.7,8800,{"date":1877,"open":1878,"high":1878,"low":26,"close":26,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":26},"2025-11-20",48.6,-0.789,-1.65,12200,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1887},"2025-11-19",47.684,47.87,47.51,47.675,0.016,0.03,29500,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":1897,"percent_change":466,"volume":1810,"transactions":9,"vwap":1896},"2025-11-18",47.67,47.909,47.395,47.659,-0.287,{"date":1899,"open":1248,"high":1900,"low":1901,"close":1902,"change":1903,"percent_change":1507,"volume":1904,"transactions":9,"vwap":1902},"2025-11-17",48.653,47.8,47.946,-0.769,14400,{"date":1906,"open":1907,"high":1908,"low":1907,"close":1909,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1909},"2025-11-14",48.519,49.049999,48.715,-0.164,-0.34,5700,{"date":1914,"open":1827,"high":1915,"low":1916,"close":1917,"change":1918,"percent_change":1919,"volume":1875,"transactions":9,"vwap":1917},"2025-11-13",49.65,48.83,48.879,-0.835,-1.68,{"date":1921,"open":1922,"high":1922,"low":1923,"close":1923,"change":1734,"percent_change":122,"volume":1924,"transactions":9,"vwap":1923},"2025-11-12",49.87,49.714,5900,{"date":1926,"open":1371,"high":1377,"low":1927,"close":1928,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1928},"2025-11-11",49.36,49.591,0.075,0.15,8100,{"date":1933,"open":1934,"high":1827,"low":1387,"close":1935,"change":1936,"percent_change":1874,"volume":1937,"transactions":9,"vwap":1935},"2025-11-10",49.324,49.516,0.829,8200,{"date":1939,"open":1940,"high":1941,"low":1862,"close":1942,"change":1943,"percent_change":1688,"volume":1944,"transactions":9,"vwap":1942},"2025-11-07",48.16,48.72,48.687,0.441,21000,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":1951,"percent_change":1952,"volume":968,"transactions":9,"vwap":1950},"2025-11-06",48.24,48.53,48.235,48.246,-0.756,-1.54,{"date":1954,"open":1370,"high":1955,"low":1956,"close":1956,"change":1957,"percent_change":438,"volume":1013,"transactions":9,"vwap":1956},"2025-11-05",49.2,49.0019989,0.388,{"date":1959,"open":1960,"high":1961,"low":1960,"close":1962,"change":1963,"percent_change":693,"volume":1964,"transactions":9,"vwap":1962},"2025-11-04",48.55,48.998,48.614,-0.546,25900,{"date":1966,"open":1967,"high":1968,"low":1343,"close":1969,"change":1845,"percent_change":550,"volume":1970,"transactions":9,"vwap":1969},"2025-11-03",49.0099983,49.18,49.16,15300,{"date":1972,"open":1973,"high":1255,"low":1973,"close":1974,"change":1975,"percent_change":1221,"volume":1976,"transactions":9,"vwap":1974},"2025-10-31",48.721,48.931,0.223,3200,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1981,"change":1982,"percent_change":1983,"volume":1181,"transactions":9,"vwap":1981},"2025-10-30",49.12,49.182,48.708,-0.717,-1.45,{"date":1985,"open":1414,"high":1986,"low":1927,"close":1987,"change":1988,"percent_change":1989,"volume":1486,"transactions":9,"vwap":1987},"2025-10-29",49.643,49.425,-0.231,-0.47,{"date":1991,"open":1843,"high":1452,"low":1992,"close":1993,"change":1994,"percent_change":512,"volume":1995,"transactions":9,"vwap":1993},"2025-10-28",49.538,49.656,0.168,20700,{"date":1997,"open":1998,"high":1243,"low":1999,"close":2000,"change":2001,"percent_change":1859,"volume":2002,"transactions":9,"vwap":2000},"2025-10-27",49.46,49.37,49.488,0.603,12100,{"date":2004,"open":2005,"high":380,"low":2005,"close":2006,"change":2007,"percent_change":66,"volume":868,"transactions":9,"vwap":2006},"2025-10-24",48.865,48.885,0.437,{"date":2009,"open":2010,"high":2011,"low":2010,"close":2012,"change":2013,"percent_change":2014,"volume":1846,"transactions":9,"vwap":2012},"2025-10-23",48.37,48.588,48.448,0.179,0.37,{"date":2016,"open":2017,"high":2017,"low":1870,"close":2018,"change":2019,"percent_change":764,"volume":2020,"transactions":9,"vwap":2018},"2025-10-22",48.419,48.269,-0.394,3600,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2026},"2025-10-21",48.58,48.68,48.57,48.663,0.079,0.16,7500,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2035},"2025-10-20",48.561,48.675,48.52,48.584,0.654,1.36,2500,{"date":2040,"open":2041,"high":2042,"low":2041,"close":2042,"change":549,"percent_change":944,"volume":2043,"transactions":9,"vwap":2042},"2025-10-17",47.65,47.93,13100,{"date":2045,"open":2046,"high":2046,"low":2047,"close":2048,"change":2049,"percent_change":2050,"volume":1456,"transactions":9,"vwap":2048},"2025-10-16",48.17,47.45,47.655,-0.483,-1,{"date":2052,"open":2053,"high":2054,"low":1870,"close":2055,"change":2056,"percent_change":474,"volume":2057,"transactions":9,"vwap":2055},"2025-10-15",48.386,48.425,48.138,0.136,10800,{"date":2059,"open":2060,"high":1384,"low":2060,"close":2061,"change":2062,"percent_change":533,"volume":2057,"transactions":9,"vwap":2061},"2025-10-14",47.38,48.0019989,0.091,{"date":2064,"open":2065,"high":2066,"low":2065,"close":2067,"change":2068,"percent_change":2069,"volume":1924,"transactions":9,"vwap":2067},"2025-10-13",47.69,48.02,47.911,0.631,1.33,{"date":2071,"open":1321,"high":1901,"low":2072,"close":2073,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2073},"2025-10-10",47.27,47.28,-1.466,-3.01,11200,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":2083,"percent_change":493,"volume":1150,"transactions":9,"vwap":2082},"2025-10-09",48.8,48.87,48.695,48.746,-0.208,{"date":2085,"open":138,"high":2086,"low":138,"close":2087,"change":2088,"percent_change":159,"volume":2089,"transactions":9,"vwap":2087},"2025-10-08",48.99,48.954,0.36,4100,{"date":2091,"open":2092,"high":2092,"low":2093,"close":2093,"change":2094,"percent_change":1338,"volume":2057,"transactions":9,"vwap":2093},"2025-10-07",48.64,48.594,-0.348,{"date":2096,"open":2097,"high":1908,"low":2079,"close":2098,"change":2099,"percent_change":241,"volume":2100,"transactions":9,"vwap":2098},"2025-10-06",48.81,48.942,0.258,7400,{"date":2102,"open":2103,"high":2104,"low":2024,"close":2105,"change":2106,"percent_change":634,"volume":2107,"transactions":9,"vwap":2105},"2025-10-03",48.781,48.9,48.684,-0.024,4600,{"date":2109,"open":2110,"high":1941,"low":2111,"close":1981,"change":2112,"percent_change":1815,"volume":1866,"transactions":9,"vwap":1981},"2025-10-02",48.47,48.43,0.209,{"date":2114,"open":2115,"high":2116,"low":2115,"close":2117,"change":2118,"percent_change":821,"volume":2119,"transactions":9,"vwap":2117},"2025-10-01",48.365,48.5,48.499,0.087,9200,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2123,"change":2125,"percent_change":191,"volume":2126,"transactions":9,"vwap":2123},"2025-09-30",48.26,48.412,48.030998,0.159,17400,{"date":2128,"open":2129,"high":2129,"low":2130,"close":2131,"change":2132,"percent_change":107,"volume":1300,"transactions":9,"vwap":2131},"2025-09-29",48.4,48.21,48.253,0.027,{"date":2134,"open":1384,"high":2135,"low":2136,"close":2135,"change":2137,"percent_change":1788,"volume":2138,"transactions":9,"vwap":2135},"2025-09-26",48.226,47.9,0.303,2200,{"date":2140,"open":2141,"high":2142,"low":1271,"close":2143,"change":1089,"percent_change":2144,"volume":1205,"transactions":9,"vwap":2143},"2025-09-25",47.84,47.975,47.923,-0.48,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":1499,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2150},"2025-09-24",48.293,48.317,48.060001,48.153,-0.16,22600,{"date":2154,"open":2010,"high":2116,"low":1384,"close":2155,"change":2156,"percent_change":2157,"volume":1912,"transactions":9,"vwap":2155},"2025-09-23",48.229,-0.137,-0.28,{"date":2159,"open":1862,"high":2160,"low":1862,"close":2160,"change":2161,"percent_change":512,"volume":2162,"transactions":9,"vwap":2160},"2025-09-22",48.366,0.163,7300,{"date":2164,"open":2165,"high":2166,"low":2165,"close":2167,"change":2168,"percent_change":512,"volume":2169,"transactions":9,"vwap":2167},"2025-09-19",48.13,48.23,48.203,0.161,9300,{"date":2171,"open":2172,"high":2173,"low":2172,"close":2174,"change":2175,"percent_change":1104,"volume":2176,"transactions":9,"vwap":2174},"2025-09-18",47.83,48.11,48.042,0.542,4400,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2179,"change":2182,"percent_change":201,"volume":1190,"transactions":9,"vwap":2179},"2025-09-17",47.5,47.55,47.47,0.019,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":2189,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2188},"2025-09-16",47.381,47.519,47.375,47.481,-0.128,-0.27,3500,{"date":2193,"open":2194,"high":1271,"low":2195,"close":2196,"change":1787,"percent_change":2197,"volume":1823,"transactions":9,"vwap":2196},"2025-09-15",47.58,47.57,47.609,0.67,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2202,"change":2203,"percent_change":1911,"volume":1931,"transactions":9,"vwap":2202},"2025-09-12",47.318,47.429,47.294,-0.161,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2207,"change":2209,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2207},"2025-09-11",47.37,47.455,47.353,0.564,1.2,6100,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":2218,"percent_change":362,"volume":2119,"transactions":9,"vwap":2217},"2025-09-10",46.9,46.943,46.79,46.891,-0.02,{"date":2220,"open":2221,"high":2222,"low":2221,"close":2222,"change":2112,"percent_change":1669,"volume":1803,"transactions":9,"vwap":2222},"2025-09-09",46.73,46.911,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2228,"change":2229,"percent_change":533,"volume":2230,"transactions":9,"vwap":2228},"2025-09-08",46.75,46.806,46.69,46.702,0.089,12000,{"date":2232,"open":2233,"high":2233,"low":2234,"close":2235,"change":2236,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2235},"2025-09-05",46.88,46.44,46.613,-0.257,-0.55,3300,{"date":2240,"open":2241,"high":2242,"low":2241,"close":2242,"change":2243,"percent_change":2210,"volume":2244,"transactions":9,"vwap":2242},"2025-09-04",46.5,46.87,0.558,4200,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2248,"change":2250,"percent_change":1351,"volume":1781,"transactions":9,"vwap":2248},"2025-09-03",46.3,46.312,46.117,0.262,{"date":2252,"open":2253,"high":2254,"low":2253,"close":2254,"change":2255,"percent_change":1680,"volume":899,"transactions":9,"vwap":2254},"2025-09-02",45.87,46.049999,-0.191,{"date":2257,"open":2258,"high":2258,"low":2259,"close":2260,"change":1513,"percent_change":1338,"volume":2261,"transactions":9,"vwap":2260},"2025-08-29",46.47,46.207,46.241,2400,{"date":2263,"open":2264,"high":2265,"low":2264,"close":2265,"change":2266,"percent_change":122,"volume":2267,"transactions":9,"vwap":2265},"2025-08-28",46.41,46.571,0.118,9900,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2273,"change":2274,"percent_change":1440,"volume":1803,"transactions":9,"vwap":2273},"2025-08-27",46.417,46.479,46.4,46.453,0.078,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2278,"change":2280,"percent_change":1407,"volume":2281,"transactions":9,"vwap":2278},"2025-08-26",46.26,46.375,46.24,0.236,17500,{"date":2283,"open":2260,"high":2284,"low":2285,"close":2285,"change":2286,"percent_change":429,"volume":814,"transactions":9,"vwap":2285},"2025-08-25",46.29,46.139,-0.083,{"date":2288,"open":2284,"high":2247,"low":2289,"close":2289,"change":2290,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2289},"2025-08-22",46.222,0.536,1.17,3700,{"date":2294,"open":2295,"high":2296,"low":2295,"close":2297,"change":2298,"percent_change":542,"volume":914,"transactions":9,"vwap":2297},"2025-08-21",45.59,45.73,45.686,-0.131,{"date":2300,"open":2301,"high":2302,"low":2301,"close":2302,"change":2303,"percent_change":2028,"volume":1157,"transactions":9,"vwap":2302},"2025-08-20",45.46,45.817,0.072,{"date":2305,"open":213,"high":213,"low":2306,"close":2306,"change":2307,"percent_change":1275,"volume":1721,"transactions":9,"vwap":2306},"2025-08-19",45.745,-0.377,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2311,"change":2313,"percent_change":2314,"volume":2107,"transactions":9,"vwap":2311},"2025-08-18",46.029999,46.122,46.0099983,0.031,0.07,{"date":2316,"open":2317,"high":2317,"low":2318,"close":2318,"change":2319,"percent_change":2320,"volume":2100,"transactions":9,"vwap":2318},"2025-08-15",46.2,46.091,-0.292,-0.63,{"date":2322,"open":2323,"high":2272,"low":2323,"close":2324,"change":2298,"percent_change":2157,"volume":2162,"transactions":9,"vwap":2324},"2025-08-14",46.121,46.383,{"date":2326,"open":2241,"high":2327,"low":2272,"close":2327,"change":2328,"percent_change":191,"volume":953,"transactions":9,"vwap":2327},"2025-08-13",46.514,0.152,{"date":2330,"open":2331,"high":2332,"low":2331,"close":2333,"change":2334,"percent_change":2037,"volume":2335,"transactions":9,"vwap":2333},"2025-08-12",45.89,46.38,46.362,0.622,2800,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2340,"change":2341,"percent_change":594,"volume":2043,"transactions":9,"vwap":2340},"2025-08-11",45.94,45.975,45.74,-0.067,{"date":2343,"open":2344,"high":2345,"low":2344,"close":2346,"change":1747,"percent_change":2197,"volume":2347,"transactions":9,"vwap":2346},"2025-08-08",45.758,45.86,45.807,1400,{"date":2349,"open":2350,"high":2350,"low":2351,"close":2352,"change":2353,"percent_change":333,"volume":2354,"transactions":9,"vwap":2352},"2025-08-07",46.12,45.39,45.501,-0.419,5200,{"date":2356,"open":2357,"high":2358,"low":2357,"close":2358,"change":2359,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2358},"2025-08-06",45.645,45.92,0.277,0.61,37600,{"date":2363,"open":2254,"high":2364,"low":2365,"close":2365,"change":2366,"percent_change":2320,"volume":2367,"transactions":9,"vwap":2365},"2025-08-05",46.07,45.643,-0.291,3900,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2371,"change":2373,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2371},"2025-08-04",45.581,45.934,45.58,0.841,1.87,8000,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2381,"change":2382,"percent_change":2383,"volume":1394,"transactions":9,"vwap":2381},"2025-08-01",45.099998,45.13,44.91,45.092999,-0.467,-1.03,{"date":2385,"open":2364,"high":2364,"low":2386,"close":2386,"change":2387,"percent_change":2388,"volume":2029,"transactions":9,"vwap":2386},"2025-07-31",45.56,-0.209,-0.46,{"date":2390,"open":2331,"high":2338,"low":2391,"close":2392,"change":2393,"percent_change":967,"volume":2354,"transactions":9,"vwap":2392},"2025-07-30",45.6,45.769,0.062,{"date":2395,"open":2345,"high":2345,"low":2396,"close":2397,"change":2398,"percent_change":107,"volume":2399,"transactions":9,"vwap":2397},"2025-07-29",45.69,45.707,0.028,22100,{"date":2401,"open":2402,"high":2402,"low":2403,"close":2404,"change":2405,"percent_change":898,"volume":1875,"transactions":9,"vwap":2404},"2025-07-28",45.77,45.633,45.679,-0.048,{"date":2407,"open":2372,"high":2408,"low":2409,"close":2410,"change":2411,"percent_change":127,"volume":1105,"transactions":9,"vwap":2410},"2025-07-25",45.79,45.52,45.727,0.182,{"date":2413,"open":2409,"high":2414,"low":2409,"close":2415,"change":2416,"percent_change":1889,"volume":2417,"transactions":9,"vwap":2415},"2025-07-24",45.67,45.545,0.012,31900,{"date":2419,"open":2420,"high":2421,"low":2351,"close":2421,"change":2359,"percent_change":2360,"volume":1976,"transactions":9,"vwap":2421},"2025-07-23",45.44,45.533,{"date":2423,"open":2424,"high":2425,"low":2424,"close":2426,"change":2427,"percent_change":448,"volume":1432,"transactions":9,"vwap":2426},"2025-07-22",45.16,45.33,45.256,-0.086,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2432,"change":1044,"percent_change":799,"volume":2433,"transactions":9,"vwap":2432},"2025-07-21",45.423,45.591,45.342,5500,{"date":2435,"open":2436,"high":2436,"low":2437,"close":2438,"change":2439,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2438},"2025-07-18",45.48,45.29,45.375,-0.041,-0.09,52500,{"date":2443,"open":2444,"high":2445,"low":2444,"close":2445,"change":1298,"percent_change":793,"volume":945,"transactions":9,"vwap":2445},"2025-07-17",45.155,45.416,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2451,"change":2452,"percent_change":122,"volume":765,"transactions":9,"vwap":2451},"2025-07-16",44.9,45.080002,44.61,45.0029984,0.113,{"date":2454,"open":2455,"high":2455,"low":2456,"close":2456,"change":493,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2456},"2025-07-15",45.28,44.89,-0.93,18200,{"date":2460,"open":2461,"high":2462,"low":2461,"close":2463,"change":740,"percent_change":550,"volume":2002,"transactions":9,"vwap":2463},"2025-07-14",45.18,45.41,45.31,{"date":2465,"open":2466,"high":2467,"low":2466,"close":2378,"change":594,"percent_change":1513,"volume":914,"transactions":9,"vwap":2378},"2025-07-11",45,45.14,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2473,"change":448,"percent_change":493,"volume":1530,"transactions":9,"vwap":2473},"2025-07-10",45.34,45.369,45.2,45.25,{"date":2475,"open":2425,"high":2476,"low":2425,"close":2420,"change":1930,"percent_change":191,"volume":2477,"transactions":9,"vwap":2420},"2025-07-09",45.51,9500,{"date":2479,"open":2480,"high":2481,"low":2473,"close":2437,"change":2482,"percent_change":898,"volume":929,"transactions":9,"vwap":2437},"2025-07-08",45.38,45.431,-0.045,{"date":2484,"open":2455,"high":2485,"low":2486,"close":2487,"change":2488,"percent_change":1066,"volume":2489,"transactions":9,"vwap":2487},"2025-07-07",45.45,45.21,45.335,-0.175,48900,{"date":2491,"open":2492,"high":2372,"low":2492,"close":2476,"change":1815,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2476},"2025-07-03",45.09,0.95,7700,{"date":2496,"open":2497,"high":2498,"low":2497,"close":2449,"change":710,"percent_change":821,"volume":2499,"transactions":9,"vwap":2449},"2025-07-02",44.958,45.109,74500,{"date":2501,"open":2502,"high":2503,"low":2466,"close":2466,"change":594,"percent_change":1513,"volume":1658,"transactions":9,"vwap":2466},"2025-07-01",45.029999,45.040001,{"date":2505,"open":2506,"high":2424,"low":2506,"close":2507,"change":2508,"percent_change":960,"volume":2509,"transactions":9,"vwap":2507},"2025-06-30",44.95,45.15,0.264,10200,{"date":2511,"open":2512,"high":2380,"low":2512,"close":2513,"change":2514,"percent_change":550,"volume":2515,"transactions":9,"vwap":2513},"2025-06-27",44.71,44.886,0.211,33100,{"date":2517,"open":2518,"high":2519,"low":2518,"close":2519,"change":2520,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2519},"2025-06-26",44.46,44.675,0.373,0.84,6700,{"date":2524,"open":2525,"high":2525,"low":2526,"close":2527,"change":2528,"percent_change":936,"volume":1912,"transactions":9,"vwap":2527},"2025-06-25",44.42,44.28,44.302,-0.097,{"date":2530,"open":2531,"high":2532,"low":2531,"close":2533,"change":1615,"percent_change":89,"volume":2534,"transactions":9,"vwap":2533},"2025-06-24",44.17,44.43,44.399,8400,{"date":2536,"open":2537,"high":2538,"low":2537,"close":2538,"change":2539,"percent_change":2540,"volume":2541,"transactions":9,"vwap":2538},"2025-06-23",43.66,43.95,0.652,1.51,11500,{"date":2543,"open":2544,"high":2544,"low":2545,"close":2546,"change":2547,"percent_change":683,"volume":2261,"transactions":9,"vwap":2546},"2025-06-20",43.55,43.24,43.298,-0.047,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2553,"change":2554,"percent_change":2555,"volume":1423,"transactions":9,"vwap":2553},"2025-06-18",43.53,43.61,43.33,43.345,-0.012,-0.03,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2561,"change":2562,"percent_change":1156,"volume":2563,"transactions":9,"vwap":2561},"2025-06-17",43.6,43.628,43.31,43.357,-0.232,9800,{"date":2565,"open":2551,"high":2566,"low":2567,"close":2568,"change":2569,"percent_change":2570,"volume":2002,"transactions":9,"vwap":2568},"2025-06-16",43.72,43.541,43.589,0.469,1.09,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2576,"change":2577,"percent_change":2578,"volume":1486,"transactions":9,"vwap":2576},"2025-06-13",43.26,43.3,43.099998,43.12,-0.559,-1.28,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2582,"change":2112,"percent_change":907,"volume":868,"transactions":9,"vwap":2582},"2025-06-12",43.59,43.679,43.588,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2586,"change":837,"percent_change":2589,"volume":2494,"transactions":9,"vwap":2586},"2025-06-11",43.47,43.57,43.459,0.02,{"date":2591,"open":2592,"high":2551,"low":2593,"close":2594,"change":1045,"percent_change":1329,"volume":2595,"transactions":9,"vwap":2594},"2025-06-10",43.52,43.301,43.46,3100,{"date":2597,"open":2598,"high":2599,"low":2592,"close":2592,"change":2218,"percent_change":634,"volume":1781,"transactions":9,"vwap":2592},"2025-06-09",43.579,43.659,{"date":2601,"open":2602,"high":2558,"low":2603,"close":2604,"change":2605,"percent_change":2197,"volume":2606,"transactions":9,"vwap":2604},"2025-06-06",43.56,43.44,43.54,0.29,28700,{"date":2608,"open":2609,"high":2609,"low":2610,"close":2611,"change":2612,"percent_change":710,"volume":2613,"transactions":9,"vwap":2611},"2025-06-05",43.32,43.18,43.25,0.036,6000,{"date":2615,"open":2573,"high":2616,"low":2617,"close":2617,"change":2618,"percent_change":2619,"volume":1267,"transactions":9,"vwap":2617},"2025-06-04",43.39,43.214,-0.056,-0.13,{"date":2621,"open":2622,"high":2623,"low":2624,"close":2625,"change":1930,"percent_change":152,"volume":1924,"transactions":9,"vwap":2625},"2025-06-03",43.132,43.29,43.13,43.27,{"date":2627,"open":2628,"high":2576,"low":2628,"close":2576,"change":2629,"percent_change":2630,"volume":2138,"transactions":9,"vwap":2576},"2025-06-02",42.61,0.3,0.7,{"date":2632,"open":2633,"high":2634,"low":2633,"close":2635,"change":2314,"percent_change":2028,"volume":2636,"transactions":9,"vwap":2635},"2025-05-30",42.68,42.9,42.82,32400,{"date":2638,"open":2639,"high":2639,"low":2640,"close":2641,"change":2619,"percent_change":1586,"volume":2642,"transactions":9,"vwap":2641},"2025-05-29",43.0099983,42.72,42.75,13600,{"date":2644,"open":2624,"high":2624,"low":2645,"close":2646,"change":1112,"percent_change":2647,"volume":1352,"transactions":9,"vwap":2646},"2025-05-28",42.81,42.88,-0.58,{"date":2649,"open":2650,"high":2651,"low":2650,"close":2624,"change":38,"percent_change":2652,"volume":2653,"transactions":9,"vwap":2624},"2025-05-27",42.738,43.17,1.72,89400,{"date":2655,"open":2656,"high":2657,"low":2658,"close":2658,"change":1637,"percent_change":2157,"volume":2659,"transactions":9,"vwap":2658},"2025-05-23",42.455,42.46,42.4,2100,{"date":2661,"open":2662,"high":2662,"low":2663,"close":2663,"change":1065,"percent_change":1521,"volume":1432,"transactions":9,"vwap":2663},"2025-05-22",42.74,42.52,{"date":2665,"open":2624,"high":2666,"low":2667,"close":2667,"change":2668,"percent_change":2578,"volume":1308,"transactions":9,"vwap":2667},"2025-05-21",43.28,42.73,-0.554,{"date":2670,"open":2611,"high":2552,"low":2671,"close":2672,"change":2673,"percent_change":2190,"volume":2674,"transactions":9,"vwap":2672},"2025-05-20",43.16,43.284,-0.116,72700,{"date":2676,"open":2677,"high":2678,"low":2677,"close":2678,"change":2679,"percent_change":474,"volume":2680,"transactions":9,"vwap":2678},"2025-05-19",43.054001,43.4,0.12,37900,{"date":2682,"open":2639,"high":2683,"low":2684,"close":2666,"change":2685,"percent_change":960,"volume":1696,"transactions":9,"vwap":2666},"2025-05-16",43.34,42.96,0.252,{"date":2687,"open":2688,"high":2689,"low":2688,"close":2690,"change":127,"percent_change":1795,"volume":1572,"transactions":9,"vwap":2690},"2025-05-15",42.916,43.07,43.028,{"date":2692,"open":2693,"high":2694,"low":2695,"close":2696,"change":2697,"percent_change":813,"volume":2698,"transactions":9,"vwap":2696},"2025-05-14",42.63,42.67,42.582,42.628,0.177,28100,{"date":2700,"open":2701,"high":2702,"low":2701,"close":2703,"change":2704,"percent_change":2493,"volume":2705,"transactions":9,"vwap":2703},"2025-05-13",42.24,42.6,42.451,0.401,72500,{"date":2707,"open":2708,"high":2709,"low":2708,"close":2710,"change":2711,"percent_change":2712,"volume":1593,"transactions":9,"vwap":2710},"2025-05-12",41.98,42.07,42.049999,0.895,2.17,{"date":2714,"open":2715,"high":2716,"low":2715,"close":2717,"change":2718,"percent_change":429,"volume":2057,"transactions":9,"vwap":2717},"2025-05-09",41.080002,41.26,41.155,-0.075,{"date":2720,"open":2721,"high":2722,"low":2723,"close":2724,"change":2725,"percent_change":837,"volume":2726,"transactions":9,"vwap":2724},"2025-05-08",41.29,41.58,41.19,41.23,0.004,35400,{"date":2728,"open":2729,"high":2730,"low":2731,"close":2730,"change":1851,"percent_change":2732,"volume":2354,"transactions":9,"vwap":2730},"2025-05-07",41.16,41.226,40.873,0.87,{"date":2734,"open":2735,"high":2736,"low":2737,"close":2738,"change":1657,"percent_change":2320,"volume":2739,"transactions":9,"vwap":2738},"2025-05-06",40.703,41.040001,40.68,40.87,112000,{"date":2741,"open":2742,"high":2743,"low":2742,"close":2744,"change":683,"percent_change":2190,"volume":1373,"transactions":9,"vwap":2744},"2025-05-05",40.97,41.36,41.13,{"date":2746,"open":2747,"high":2748,"low":2747,"close":2749,"change":66,"percent_change":2750,"volume":1181,"transactions":9,"vwap":2749},"2025-05-02",40.92,41.27,41.24,2.23,{"date":2752,"open":2753,"high":2754,"low":2755,"close":2755,"change":2393,"percent_change":1930,"volume":2756,"transactions":9,"vwap":2755},"2025-05-01",40.5,40.74,40.34,20100,{"date":2758,"open":2759,"high":2760,"low":2761,"close":2762,"change":2763,"percent_change":1600,"volume":2494,"transactions":9,"vwap":2762},"2025-04-30",39.43,40.32,39.39,40.278,0.248,{"date":2765,"open":2766,"high":2767,"low":2766,"close":2768,"change":2769,"percent_change":1669,"volume":2399,"transactions":9,"vwap":2768},"2025-04-29",39.62,40.13,40.029999,0.178,{"date":2771,"open":2772,"high":2773,"low":2774,"close":2775,"change":2776,"percent_change":1407,"volume":800,"transactions":9,"vwap":2775},"2025-04-28",39.74,39.86,39.46,39.852,0.202,{"date":2778,"open":2779,"high":2780,"low":2781,"close":2782,"change":2783,"percent_change":232,"volume":2784,"transactions":9,"vwap":2782},"2025-04-25",39.4,39.71,39.348,39.65,0.217,18700,{"date":2786,"open":2787,"high":2788,"low":2787,"close":2789,"change":2790,"percent_change":2712,"volume":1472,"transactions":9,"vwap":2789},"2025-04-24",38.675,39.44,39.433,0.836,{"date":2792,"open":2793,"high":2794,"low":2795,"close":2796,"change":2797,"percent_change":2798,"volume":2799,"transactions":9,"vwap":2796},"2025-04-23",38.95,39.325,38.44,38.597,0.795,2.1,26100,{"date":180,"open":2801,"high":2802,"low":176,"close":2803,"change":2804,"percent_change":1565,"volume":2100,"transactions":9,"vwap":2803},37.5,37.93,37.802,0.302]