[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CBSE":3,"homepage-market-summary":27,"stock-historical-CBSE":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"CBSE","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},"Clough Select Equity ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.2846,0.1364,"Irregular",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},47.92,46.9157,1.0043,2.14,1016.500741,52.82,36.94,6046.437185043825,69.1,1482,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":151},"success",[30,37,44,51,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":11,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"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",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":49,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":63,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":170,"page":42,"page_size":171,"total_pages":42,"summary":172,"data":178},365,1000,{"period_high":22,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},28.52,5596,2042709.733446,65.7,"2025-04-22",[179,182,191,202,212,222,232,242,252,261,271,279,288,297,307,317,327,338,348,357,364,374,384,393,402,411,417,425,434,444,452,462,470,478,487,496,506,516,524,534,544,551,561,568,578,586,593,603,613,623,634,643,649,657,666,676,687,696,705,714,720,729,737,745,754,763,770,777,785,792,798,803,811,819,828,836,844,852,859,867,874,882,891,898,906,913,920,927,934,942,951,959,965,972,981,989,996,1003,1011,1017,1025,1033,1042,1050,1058,1065,1073,1081,1088,1095,1103,1111,1118,1125,1132,1140,1148,1156,1163,1171,1180,1188,1196,1202,1208,1215,1223,1231,1239,1246,1253,1260,1266,1273,1282,1290,1297,1304,1311,1318,1325,1333,1340,1348,1355,1362,1370,1379,1387,1395,1404,1413,1421,1428,1435,1442,1450,1458,1465,1474,1481,1489,1497,1505,1513,1521,1529,1538,1545,1553,1560,1568,1575,1582,1589,1596,1605,1614,1622,1630,1637,1643,1650,1657,1664,1672,1679,1686,1692,1700,1707,1714,1722,1729,1738,1745,1751,1759,1767,1774,1782,1790,1797,1805,1812,1821,1828,1835,1842,1849,1856,1862,1866,1873,1880,1887,1894,1902,1909,1917,1926,1934,1942,1949,1956,1964,1971,1979,1987,1992,1999,2005,2012,2021,2028,2035,2043,2050,2056,2064,2073,2079,2086,2093,2100,2108,2114,2122,2129,2136,2143,2152,2160,2166,2172,2179,2185,2190,2196,2204,2209,2215,2222,2229,2234,2239,2244,2251,2257,2262,2268,2275,2281,2288,2295,2303,2311,2320,2327,2334,2342,2349,2357,2364,2371,2376,2383,2390,2396,2402,2409,2415,2422,2428,2434,2440,2448,2454,2460,2466,2472,2479,2487,2495,2500,2507,2514,2520,2528,2534,2540,2548,2555,2562,2569,2574,2582,2589,2598,2606,2613,2622,2629,2636,2643,2650,2658,2667,2674,2679,2687,2694,2702,2708,2716,2723,2730,2737,2743,2750,2759,2767,2773,2782,2790,2798,2805,2813,2820,2828,2834,2842,2850,2857,2863,2870,2878,2886,2894,2900,2908,2915,2921,2928,2935],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":180,"vwap":181},35,47.8619,{"date":183,"open":184,"high":18,"low":185,"close":18,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",46.565,46.56,0.3895,0.84,1846.8183,49,46.6307,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",46.54,46.685,46.41,46.5262,0.2913,0.63,2481.7024,44,46.58,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":139,"volume":209,"transactions":210,"vwap":211},"2026-09-29",46.31,46.3112,46.08,46.2349,0.1453,4226.179,50,46.1913,{"date":213,"open":214,"high":215,"low":214,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",46.04,46.21,46.0896,-0.6884,-1.47,3727.6592,94,46.1079,{"date":223,"open":224,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",46.821,46.775,46.778,-0.1906,-0.41,415.6802,30,46.822,{"date":233,"open":234,"high":235,"low":236,"close":235,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",46.5,46.9686,46.42,0.1129,0.24,4554.140274,87,46.6616,{"date":243,"open":244,"high":245,"low":246,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",46.98,47.085,46.8557,-0.6637,-1.4,1091.7322,34,47.0484,{"date":253,"open":254,"high":255,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-22",47.41,47.5194,0.047,0.1,2029.1144,40,47.4638,{"date":262,"open":263,"high":264,"low":263,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-21",47.34,47.59,47.4724,0.6218,1.33,18587.2961,61,47.5646,{"date":272,"open":273,"high":274,"low":234,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":259,"vwap":278},"2026-09-18",46.53,46.8506,-0.1239,-0.26,1049.6802,46.549,{"date":280,"open":281,"high":281,"low":282,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-17",47.03,46.9745,0.8738,1.9,2014.7652,45,47.0235,{"date":289,"open":290,"high":290,"low":291,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-16",46.355,46.1007,-0.2747,-0.59,802.6592,32,46.3376,{"date":298,"open":299,"high":300,"low":301,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-15",46.38,46.57,46.3754,0.0923,0.2,1406.6592,37,46.4307,{"date":308,"open":309,"high":310,"low":311,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-14",46.33,46.6399,46.2831,-0.9849,-2.08,4119.589383,43,46.5347,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":35,"volume":324,"transactions":325,"vwap":326},"2026-09-11",47.435,47.5,47.25,47.268,0.3431,12381.6092,97,47.3851,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-10",47.16,47.23,46.91,46.9249,-0.8086,-1.69,11593.6809,85,47.0552,{"date":339,"open":340,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-09",48.165,47.7,47.7335,-0.2564,-0.53,7073.7009,57,48.0086,{"date":349,"open":350,"high":351,"low":352,"close":352,"change":353,"percent_change":187,"volume":354,"transactions":355,"vwap":356},"2026-09-08",48.27,48.3,47.9899,0.4013,2046.7162,47,48.2547,{"date":358,"open":359,"high":360,"low":359,"close":360,"change":361,"percent_change":139,"volume":362,"transactions":250,"vwap":363},"2026-09-04",47.315,47.5886,0.1508,845.9073,47.4312,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":200,"vwap":373},"2026-09-03",47.42,47.51,47.3865,47.4378,0.2196,0.47,4118.801,47.4447,{"date":375,"open":376,"high":263,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-02",47.06,47.0599,47.2182,-0.0777,-0.16,2258.664274,39,47.2647,{"date":385,"open":386,"high":386,"low":387,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-01",47.3573,47.2959,-0.4403,-0.92,547.067,33,47.3858,{"date":394,"open":395,"high":396,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-31",47.625,47.7362,0.0688,0.14,509.905,29,47.633,{"date":403,"open":404,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":391,"vwap":410},"2026-08-28",48.17,47.66,47.6674,-1.1265,-2.31,932.925,47.9395,{"date":412,"open":413,"high":413,"low":413,"close":413,"change":414,"percent_change":267,"volume":415,"transactions":62,"vwap":416},"2026-08-27",48.7939,0.6385,162.905,48.7556,{"date":418,"open":419,"high":419,"low":420,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":391,"vwap":424},"2026-08-26",48.195,48.1554,-0.1827,-0.38,1004.268,48.1912,{"date":426,"open":427,"high":428,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-25",48.261,48.3381,0.45,0.94,3891.905,48,48.2909,{"date":435,"open":436,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-24",48.18,47.7101,47.8881,-0.6631,-1.37,7575.6119,63,47.8947,{"date":445,"open":446,"high":446,"low":446,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-21",48.5512,0.3885,0.81,514.5295,36,48.6564,{"date":453,"open":454,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-20",48.3099,48.085,48.1627,0.1237,0.26,935.905,42,48.1444,{"date":463,"open":464,"high":465,"low":464,"close":466,"change":467,"percent_change":99,"volume":468,"transactions":355,"vwap":469},"2026-08-19",47.8,48.0599,48.039,0.4798,1150.545,47.9556,{"date":471,"open":472,"high":472,"low":473,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":315,"vwap":477},"2026-08-18",48.11,47.5592,-1.8192,-3.68,1219.921,47.7609,{"date":479,"open":480,"high":481,"low":480,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":259,"vwap":486},"2026-08-17",49.3,49.56,49.3784,0.5022,1.03,1515.1184,49.4433,{"date":488,"open":489,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":391,"vwap":495},"2026-08-14",48.9001,48.7284,48.8762,0.2894,0.6,2802.905,48.7804,{"date":497,"open":498,"high":499,"low":498,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-13",48.24,49.06,48.5868,-0.2149,-0.44,2104.106,51,48.8501,{"date":507,"open":508,"high":509,"low":508,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-12",48.45,48.9599,48.8017,1.0515,2.2,6165.123,54,48.715,{"date":517,"open":518,"high":432,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":504,"vwap":523},"2026-08-11",47.63,47.7502,0.0602,0.13,7526.429,47.825,{"date":525,"open":526,"high":527,"low":528,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-10",47.79,48.13,47.69,-0.2976,-0.62,136628.859,229,47.8565,{"date":535,"open":536,"high":537,"low":538,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-07",48.06,48.1,47.9876,0.5841,1.23,519.905,28,48.0594,{"date":545,"open":366,"high":526,"low":546,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":315,"vwap":550},"2026-08-06",47.4035,-0.2304,-0.48,5586.905,47.6417,{"date":552,"open":553,"high":554,"low":518,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-05",48.015,48.08,47.6339,-0.1776,-0.37,15308.9736,116,47.7872,{"date":562,"open":330,"high":563,"low":330,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":305,"vwap":567},"2026-08-04",47.8115,1.0969,2.35,1168.7953,47.3093,{"date":569,"open":570,"high":571,"low":570,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-03",46.239,46.79,46.7146,0.4046,0.87,1995.1171,99,46.4593,{"date":579,"open":214,"high":580,"low":214,"close":204,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-31",46.465,0.2205,0.48,5001.9921,74,46.4154,{"date":587,"open":588,"high":589,"low":588,"close":589,"change":590,"percent_change":540,"volume":591,"transactions":315,"vwap":592},"2026-07-30",45.83,46.0895,0.5604,3606.8341,45.9307,{"date":594,"open":595,"high":596,"low":597,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-29",45.95,46.29,45.5291,-0.7456,-1.61,6432.148074,134,45.7666,{"date":604,"open":605,"high":606,"low":605,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-28",46.105,46.3,46.2747,-0.8312,-1.76,7577.4367,79,46.1833,{"date":614,"open":615,"high":616,"low":185,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-27",47.82,47.85,47.1059,-0.3855,-0.81,9476.3241,75,46.9236,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-24",48.42,48.422,47.485,47.4914,-1.148,-2.36,6508.1431,69,48.0899,{"date":635,"open":636,"high":636,"low":637,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-23",48.88,48.6394,-0.5742,-1.17,1610.1171,82,48.7935,{"date":644,"open":645,"high":645,"low":645,"close":645,"change":646,"percent_change":521,"volume":647,"transactions":514,"vwap":648},"2026-07-22",49.2136,0.0636,192.0711,49.2818,{"date":650,"open":651,"high":652,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":542,"vwap":656},"2026-07-21",49.07,49.15,0.7006,1.45,809.2721,49.0649,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":557,"volume":664,"transactions":210,"vwap":665},"2026-07-20",48.72,48.8565,48.41,48.4494,-0.1785,2055.5001,48.6118,{"date":667,"open":668,"high":669,"low":668,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-17",48.19,48.81,48.6279,-0.2556,-0.52,9167.1729,72,48.4873,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-16",49.345,49.39,48.85,48.8835,-0.7068,-1.43,2777.4561,55,49.0225,{"date":688,"open":689,"high":690,"low":691,"close":690,"change":692,"percent_change":693,"volume":694,"transactions":685,"vwap":695},"2026-07-15",49.19,49.5903,49.13,-0.2289,-0.46,1769.8191,49.299,{"date":697,"open":698,"high":699,"low":700,"close":699,"change":701,"percent_change":702,"volume":703,"transactions":286,"vwap":704},"2026-07-14",49.61,49.8192,49.6,0.5697,1.16,7192.5031,49.6832,{"date":706,"open":707,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":450,"vwap":713},"2026-07-13",49.62,49.23,49.2495,-0.5427,-1.09,4341.9641,49.3324,{"date":715,"open":707,"high":716,"low":707,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-07-10",49.7922,-0.3215,-0.64,523,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-07-09",49.72,50.18,49.7,50.1137,1.0225,2.08,4130,{"date":730,"open":731,"high":732,"low":733,"close":732,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":732},"2026-07-08",48.82,49.091202,48.78,-0.23,-0.47,1009,{"date":738,"open":739,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-07-07",50.069,49.080002,49.3212,-1.2617,-2.49,5619,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-06",50.815,50.9,50.51,50.5829,0.2158,0.43,3324,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-02",51.43,51.47,50.31,50.3671,-0.6057,-1.19,2348,{"date":764,"open":765,"high":765,"low":766,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-01",51.37,50.9728,-1.3909,-2.66,67857,{"date":771,"open":772,"high":773,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-06-30",51.93,52.3637,0.8007,1.55,2508,{"date":778,"open":779,"high":780,"low":781,"close":780,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":780},"2026-06-29",50.87,51.563,50.44,0.493,0.97,1920,{"date":786,"open":787,"high":788,"low":789,"close":788,"change":790,"percent_change":104,"volume":791,"transactions":9,"vwap":788},"2026-06-26",50.58,51.07,50.3801,0.03,45946,{"date":793,"open":794,"high":795,"low":796,"close":795,"change":35,"percent_change":654,"volume":797,"transactions":9,"vwap":795},"2026-06-25",50.875,51.040001,50.82,16897,{"date":799,"open":210,"high":758,"low":210,"close":758,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":758},"2026-06-24",0.094,0.19,3895,{"date":804,"open":805,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-23",50.83,50.060001,50.216,-1.764,-3.39,25610,{"date":812,"open":813,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-22",52.36,51.59,51.98,0.21,0.41,13427,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-18",50.896,51.79,50.89,51.77,1.99,4,18758,{"date":829,"open":830,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-17",50.77,49.695,49.78,0.1702,0.34,15349,{"date":837,"open":838,"high":839,"low":840,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-16",50.68,50.95,49.6098,-1.2246,-2.41,7873,{"date":845,"open":846,"high":847,"low":846,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-15",50.72,51.1299,50.8344,0.9266,1.86,10992,{"date":853,"open":832,"high":854,"low":832,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-12",50.36,49.9078,0.3927,0.79,1281,{"date":860,"open":861,"high":700,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-11",48.61,48.6,49.5151,1.8012,3.78,2825,{"date":868,"open":869,"high":733,"low":870,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-10",48.029999,47.7139,-0.7035,-1.45,4621,{"date":875,"open":876,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-09",49.5399,47.36,48.4174,-0.356,-0.73,8926,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-08",48.98,49.049999,48.74,48.7734,0.7557,1.57,2313,{"date":892,"open":893,"high":893,"low":894,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-05",49.8939,48.0177,-4.0823,-7.84,3687,{"date":899,"open":900,"high":901,"low":900,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-04",51.23,52.335,52.099998,-0.0231,-0.04,2503,{"date":907,"open":22,"high":22,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-03",51.66,52.1231,-0.4869,-0.93,5198,{"date":914,"open":915,"high":916,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-02",51.91,52.61,1.95,3.85,12889,{"date":921,"open":922,"high":839,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-01",50.42,50.66,0.3875,0.77,6058,{"date":928,"open":758,"high":758,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-05-29",49.81,50.2725,-0.1377,-0.27,2530,{"date":935,"open":936,"high":937,"low":936,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-05-28",50.11,50.61,50.4102,0.6085,1.22,4461,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-05-27",49.71,49.98,49.645,49.8017,-0.88,-1.74,13934,{"date":952,"open":953,"high":954,"low":953,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-05-26",50.445,50.94,50.6817,1.1947,2.41,11662,{"date":960,"open":961,"high":722,"low":652,"close":962,"change":963,"percent_change":702,"volume":964,"transactions":9,"vwap":962},"2026-05-22",49.21,49.487,0.5663,3712,{"date":966,"open":731,"high":967,"low":968,"close":969,"change":970,"percent_change":940,"volume":971,"transactions":9,"vwap":969},"2026-05-21",48.96,48.585,48.9207,0.5897,3668,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-05-20",48.31,48.5,48.14,48.331,0.4952,1.04,5407,{"date":982,"open":983,"high":419,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-05-19",47.91,47.21,47.8358,-0.6493,-1.34,5586,{"date":990,"open":991,"high":733,"low":992,"close":993,"change":994,"percent_change":440,"volume":995,"transactions":9,"vwap":993},"2026-05-18",48.52,48.02,48.4851,-0.6749,4699,{"date":997,"open":731,"high":998,"low":731,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-15",49.5,49.16,-0.9504,-1.9,3709,{"date":1004,"open":1005,"high":1006,"low":1005,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-14",49.88,50.28,50.1104,0.323,0.65,3197,{"date":1012,"open":707,"high":1013,"low":707,"close":1014,"change":1015,"percent_change":783,"volume":1016,"transactions":9,"vwap":1014},"2026-05-13",49.99,49.7874,0.4786,3053,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1020,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1020},"2026-05-12",49.17,49.3088,47.8943,-0.2444,-0.49,5764,{"date":1026,"open":1027,"high":1028,"low":1027,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-11",48.92,49.77,49.5532,1.3925,2.89,2338,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-08",47.9,48.35,47.83,48.1607,0.5757,1.21,4422,{"date":1043,"open":992,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-07",48.53,47.27,47.585,-1.2837,-2.63,2219,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1053,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1053},"2026-05-06",47.86,48.8687,47.45,0.965,2.01,3219,{"date":1059,"open":869,"high":1060,"low":1061,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-05",48.22,47.9037,0.8996,1.91,5986,{"date":1066,"open":1067,"high":1068,"low":1067,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-04",46.84,47.13,47.0041008,0.449,0.96,4115,{"date":1074,"open":195,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-01",46.68,46.32,46.5551,0.0782,0.17,3293,{"date":1082,"open":1083,"high":1084,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-04-30",45.44,46.4769,1.6394,3.66,3344,{"date":1089,"open":1090,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":35,"volume":1094,"transactions":9,"vwap":1092},"2026-04-29",45.36,44.73,44.8375,0.3255,3327,{"date":1096,"open":1097,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-04-28",44.92,44.435,44.512,-1.3977,-3.04,838,{"date":1104,"open":1105,"high":1106,"low":1105,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-04-27",45.4,46.039902,45.9097,-0.7565,-1.62,3020,{"date":1112,"open":1067,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":752,"volume":1117,"transactions":9,"vwap":1115},"2026-04-24",47.07,46.49,46.6662,0.2021,950,{"date":1119,"open":234,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":521,"volume":1124,"transactions":9,"vwap":1122},"2026-04-23",46.92,46.35,46.4641,0.0619,2808,{"date":1126,"open":1127,"high":1128,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-04-22",45.9099,46.4022,1.0378,2.29,1611,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-04-21",46.040001,46.125,45.3644,-0.4319,-0.94,1731,{"date":1141,"open":1142,"high":1143,"low":1142,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-04-20",45.58,45.914,45.7963,0.1622,0.36,2412,{"date":1149,"open":1150,"high":1151,"low":1090,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-04-17",45.65,45.72,45.6341,0.6749,1.5,6272,{"date":1157,"open":1158,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":134,"volume":1162,"transactions":9,"vwap":1160},"2026-04-16",45.029999,44.745,44.9592,0.2954,4658,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1166,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1166},"2026-04-15",44.54,44.6638,44.41,-0.0366,-0.08,5095,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-04-14",44.52,44.75,44.28,44.7004,0.6979,1.59,7582,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1056,"volume":1187,"transactions":9,"vwap":1185},"2026-04-13",43.25,44.0099983,43.080002,44.0024986,0.866,9167,{"date":1189,"open":1190,"high":1191,"low":1190,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-04-10",42.825,43.35,43.1365,0.7349,1.73,2701,{"date":1197,"open":1198,"high":1199,"low":1198,"close":1199,"change":1200,"percent_change":834,"volume":1201,"transactions":9,"vwap":1199},"2026-04-09",42.3499,42.4016,0.1431,704,{"date":1203,"open":460,"high":1204,"low":1205,"close":1204,"change":1206,"percent_change":826,"volume":1207,"transactions":9,"vwap":1204},"2026-04-08",42.2585,41.97,1.6247,4118,{"date":1209,"open":1210,"high":1211,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-04-07",40.37,40.6338,0.2899,0.72,2791,{"date":1216,"open":1217,"high":1218,"low":1217,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-04-06",40.21,40.43,40.3439,0.2218,0.55,2006,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1226,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1226},"2026-04-02",40.080002,40.1221,40.0099983,0.2421,0.61,1192,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":398,"volume":1238,"transactions":9,"vwap":1236},"2026-04-01",40.0201,40.043301,39.3,39.88,0.0553,13251,{"date":1240,"open":1241,"high":1242,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-03-31",39.24,39.8247,1.0147,2.61,4818,{"date":1247,"open":1248,"high":1249,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-03-30",38.595,38.81,-1.2255,-3.06,305,{"date":1254,"open":1255,"high":1255,"low":1256,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-03-27",40.44,40.0355,-0.3603,-0.89,1030,{"date":1261,"open":1262,"high":1262,"low":1263,"close":1263,"change":1264,"percent_change":1101,"volume":1265,"transactions":9,"vwap":1263},"2026-03-26",41.09,40.3958,-1.2659,1292,{"date":1267,"open":1268,"high":1269,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-03-25",41.52,41.6617,0.3142,0.76,2826,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-03-24",41.39,41.47,41.34,41.3475,0.0726,0.18,2688,{"date":1283,"open":1284,"high":1285,"low":1284,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-03-23",40.57,41.6,41.2749,0.8531,2.11,5943,{"date":1291,"open":1292,"high":1292,"low":1293,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-03-20",41.805,40.4218,-1.1546,-2.78,1467,{"date":1298,"open":1299,"high":1299,"low":1300,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-03-19",41.77,41.5764,0.4486,1.09,1187,{"date":1305,"open":1306,"high":1285,"low":1307,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-03-18",41.46,41.1278,-0.4289,-1.03,4062,{"date":1312,"open":1313,"high":1313,"low":1314,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-03-17",41.61,41.5567,0.7631,1.87,741,{"date":1319,"open":1320,"high":1320,"low":1284,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-03-16",41.029999,40.7936,0.7125,1.78,3122,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-03-13",40.235,40.39,40.0811,-0.3338,-0.83,6756,{"date":1334,"open":1335,"high":1335,"low":1336,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-03-12",41.060001,40.4149,-0.9258,-2.24,5954,{"date":1341,"open":1342,"high":1343,"low":1342,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-03-11",40.94,41.4,41.3407,0.2058,0.5,10745,{"date":1349,"open":1350,"high":1276,"low":1351,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-03-10",41.31,41.1349,-0.1797,-0.43,10126,{"date":1356,"open":1357,"high":1358,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-03-09",40.58,41.3146,0.5577,1.37,1986,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-03-06",40.91,41.25,40.7569,-1.0203,-2.44,6292,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-03-05",42.3762,42.41,41.5,41.7772,-0.4197,-0.99,5885,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1213,"volume":1386,"transactions":9,"vwap":1384},"2026-03-04",42.37,42.4096,42.16,42.1969,0.3012,3565,{"date":1388,"open":1374,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-03-03",42.035,41.12,41.8957,-0.9198,-2.15,7779,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-03-02",42.32,42.87,42.24,42.8155,0.007,0.02,1570,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-02-27",42.7099,42.86,42.6699,42.8085,-0.7236,-1.66,1532,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":880,"volume":1420,"transactions":9,"vwap":1418},"2026-02-26",43.38,43.57,43.07,43.5321,-0.3182,3401,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1425,"change":1426,"percent_change":521,"volume":1427,"transactions":9,"vwap":1425},"2026-02-25",43.93,44.1101,43.8503,0.0563,987,{"date":1429,"open":1416,"high":1430,"low":1416,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-02-24",43.81,43.794,1.1333,2.66,2105,{"date":1436,"open":1437,"high":1415,"low":1438,"close":1439,"change":1440,"percent_change":1138,"volume":1441,"transactions":9,"vwap":1439},"2026-02-23",43.37,42.48,42.6607,-0.4045,9621,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":1353,"volume":1449,"transactions":9,"vwap":1447},"2026-02-20",43.0499,43.14,42.9999,43.065201,-0.1857,5288,{"date":1451,"open":315,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-02-19",43.27,42.81,43.2509,0.1211,0.28,2824,{"date":1459,"open":1415,"high":1460,"low":1461,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-02-18",43.5008,43.1298,0.7145,1.68,2700,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-02-17",42.28,42.54,42.145,42.4153,-0.1052,-0.25,3188,{"date":1475,"open":1476,"high":1477,"low":1476,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-02-13",42.09,42.5205,0.7667,1.84,159,{"date":1482,"open":1483,"high":1483,"low":1484,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-02-12",42.925,41.73,41.7538,-1.0738,-2.51,4693,{"date":1490,"open":1491,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-02-11",43.22,42.82,42.8276,-0.0893,-0.21,2189,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-02-10",43.12,43.23,42.9169,-0.3448,-0.8,1400,{"date":1506,"open":1507,"high":1508,"low":1507,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-02-09",42.31,43.365,43.2617,0.7028,1.65,5590,{"date":1514,"open":1515,"high":1516,"low":1515,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2026-02-06",41.8,42.66,42.5589,1.9454,4.79,6510,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-02-05",40.67,40.97,40.6135,-0.8396,-2.03,2425,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-02-04",42.45,42.46,40.86,41.4531,-0.7956,-1.88,20336,{"date":1539,"open":1540,"high":1507,"low":1374,"close":1541,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1541},"2026-02-03",42.099998,42.2487,0.2479,0.59,4888,{"date":1546,"open":1547,"high":1548,"low":1547,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2026-02-02",41.49,42.215,42.00080109,-0.0475,-0.11,3404,{"date":1554,"open":1555,"high":1555,"low":460,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2026-01-30",42.17,42.048302,-1.0474,-2.43,1613,{"date":1561,"open":1562,"high":1563,"low":1507,"close":1564,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1564},"2026-01-29",43.2494,43.3,43.095699,0.1285,0.3,6864,{"date":1569,"open":1570,"high":1570,"low":1571,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2026-01-28",42.99,42.9672,-0.0863,-0.2,1380,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1579,"change":1580,"percent_change":752,"volume":1581,"transactions":9,"vwap":1579},"2026-01-27",43.1299,43.21,43.053501,0.1826,1872,{"date":1583,"open":1578,"high":1578,"low":1584,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2026-01-26",42.76,42.8709,-0.2405,-0.56,9520,{"date":1590,"open":1591,"high":200,"low":1592,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2026-01-23",43.8403,43.1114,-0.7611,-1.73,1741,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2026-01-22",43.72,43.945,43.5352,43.8725,0.4594,1.06,3868,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2026-01-21",43.3499,43.48,42.6,43.4131,0.7684,1.8,6503,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":1620,"percent_change":1338,"volume":1621,"transactions":9,"vwap":1619},"2026-01-20",42.69,43.31,42.605,42.6447,-0.9756,3076,{"date":1623,"open":1624,"high":1625,"low":1624,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2026-01-16",43.26,43.7326,43.6203,0.3661,0.85,4097,{"date":1631,"open":1632,"high":1633,"low":1632,"close":1634,"change":1635,"percent_change":458,"volume":1636,"transactions":9,"vwap":1634},"2026-01-15",43.215,43.63,43.2542,0.1123,4180,{"date":1638,"open":1639,"high":1640,"low":1616,"close":1640,"change":1641,"percent_change":86,"volume":1642,"transactions":9,"vwap":1640},"2026-01-14",42.79,43.1419,0.4362,2724,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1647,"change":1648,"percent_change":1649,"volume":1574,"transactions":9,"vwap":1647},"2026-01-13",42.74,42.9,42.7057,0.5051,1.2,{"date":1651,"open":1652,"high":1653,"low":1652,"close":1654,"change":1655,"percent_change":398,"volume":1656,"transactions":9,"vwap":1654},"2026-01-12",41.87,42.2163,42.2006,0.0606,8307,{"date":1658,"open":1659,"high":1660,"low":1659,"close":1661,"change":1662,"percent_change":99,"volume":1663,"transactions":9,"vwap":1661},"2026-01-09",41.93,42.42,42.14,0.4221,6074,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":1670,"percent_change":1628,"volume":1671,"transactions":9,"vwap":1669},"2026-01-08",41.513,41.72,41.29,41.7179,0.3536,6970,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1676,"change":1677,"percent_change":1503,"volume":1678,"transactions":9,"vwap":1676},"2026-01-07",41.6785,41.83,41.3643,-0.3355,3305,{"date":1680,"open":1390,"high":1681,"low":1390,"close":1682,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2026-01-06",41.8496,41.6998,0.5303,1.29,8981,{"date":1687,"open":1688,"high":1365,"low":1688,"close":1689,"change":1690,"percent_change":940,"volume":1691,"transactions":9,"vwap":1689},"2026-01-05",40.9,41.1695,0.4943,5058,{"date":1693,"open":1694,"high":1695,"low":1694,"close":1696,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1696},"2026-01-02",39.89,40.82,40.6752,1.2425,3.15,14045,{"date":1701,"open":1702,"high":1702,"low":1703,"close":1703,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1703},"2025-12-31",39.7,39.4327,-0.2773,-0.7,6251,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1711,"change":1712,"percent_change":1713,"volume":1559,"transactions":9,"vwap":1711},"2025-12-30",39.73,39.91,39.71,-0.13,-0.33,{"date":1715,"open":1716,"high":1717,"low":1716,"close":1718,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1718},"2025-12-29",39.8,39.87,39.84,-0.3283,-0.82,1151,{"date":1723,"open":1724,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":619,"volume":1728,"transactions":9,"vwap":1726},"2025-12-26",40.465,40.13,40.1683,-0.3262,9225,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1734},"2025-12-24",40.4,40.5101,40.38,40.4945,-0.125,-0.31,2588,{"date":1739,"open":1740,"high":1741,"low":1328,"close":1742,"change":1743,"percent_change":1271,"volume":1744,"transactions":9,"vwap":1742},"2025-12-23",40.4313,40.72,40.6195,0.3067,21681,{"date":1746,"open":1747,"high":1747,"low":1748,"close":1748,"change":1749,"percent_change":979,"volume":1750,"transactions":9,"vwap":1748},"2025-12-22",40.54,40.3128,0.4145,659,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2025-12-19",39.92,40.014999,39.8983,0.6958,1.77,966,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2025-12-18",39.68,39.9,39.2025,0.2076,0.53,725,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1771,"change":1772,"percent_change":987,"volume":1773,"transactions":9,"vwap":1771},"2025-12-17",39.3044,39.3153,38.9949,-0.5294,1725,{"date":1775,"open":1776,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2025-12-16",39.79,39.21,39.5243,-0.4034,-1.01,21199,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1786,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1786},"2025-12-15",40.47,40.59,39.9277,-0.395,-0.98,3342,{"date":1791,"open":1792,"high":1792,"low":1793,"close":1793,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1793},"2025-12-12",41.5145,40.3227,-1.142,-2.75,2619,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":1803,"percent_change":1402,"volume":1804,"transactions":9,"vwap":1802},"2025-12-11",41.3975,41.55,41.014999,41.4647,0.0092,5403,{"date":1806,"open":1807,"high":1808,"low":1807,"close":1809,"change":1810,"percent_change":49,"volume":1811,"transactions":9,"vwap":1809},"2025-12-10",41.1366,41.7383,41.4555,0.2023,6316,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1817},"2025-12-09",41.18,41.41,41.1799,41.2532,0.2082,0.51,6470,{"date":1822,"open":1823,"high":1823,"low":1824,"close":1824,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1824},"2025-12-08",41.4422,41.044998,0.4025,0.99,2914,{"date":1829,"open":1830,"high":1830,"low":1831,"close":1832,"change":1833,"percent_change":104,"volume":1834,"transactions":9,"vwap":1832},"2025-12-05",40.8848,40.64,40.6425,0.0229,2564,{"date":1836,"open":1837,"high":140,"low":1838,"close":1839,"change":1840,"percent_change":187,"volume":1841,"transactions":9,"vwap":1839},"2025-12-04",40.26,40.2396,40.6196,0.3403,3230,{"date":1843,"open":1844,"high":1845,"low":1844,"close":1846,"change":1847,"percent_change":850,"volume":1848,"transactions":9,"vwap":1846},"2025-12-03",39.8296,40.31,40.2793,0.7374,9577,{"date":1850,"open":1762,"high":1851,"low":1852,"close":1852,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1852},"2025-12-02",39.9001,39.5419,-0.0601,-0.15,3642,{"date":1857,"open":1858,"high":1858,"low":1859,"close":1859,"change":1860,"percent_change":1309,"volume":1861,"transactions":9,"vwap":1859},"2025-12-01",39.75,39.602,-0.4116,1620,{"date":1863,"open":1864,"high":1864,"low":1864,"close":1864,"change":1212,"percent_change":35,"volume":1865,"transactions":9,"vwap":1864},"2025-11-28",40.013599,120,{"date":1867,"open":1868,"high":1694,"low":1868,"close":1869,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1869},"2025-11-26",39.53,39.7237,0.2951,0.75,6167,{"date":1874,"open":1875,"high":1876,"low":1875,"close":1876,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1876},"2025-11-25",38.94,39.4286,0.6315,1.63,2668,{"date":1881,"open":1882,"high":1883,"low":1882,"close":1883,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1883},"2025-11-24",38.3769,38.7971,0.9974,2.64,3074,{"date":1888,"open":23,"high":1889,"low":23,"close":1890,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1890},"2025-11-21",38.049999,37.7997,0.6021,1.62,17175,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1898,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1898},"2025-11-20",39.16,39.2515,37.1976,-1.1531,-3.01,2597,{"date":1903,"open":1904,"high":1905,"low":1904,"close":1906,"change":1907,"percent_change":1056,"volume":1908,"transactions":9,"vwap":1906},"2025-11-19",38.025101,38.4164,38.3507,0.7554,1768,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":1915,"percent_change":1169,"volume":1916,"transactions":9,"vwap":1914},"2025-11-18",37.38,37.72,36.9762,37.5953,-0.0308,17663,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1922},"2025-11-17",37.99,38.24,37.5,37.6261,-0.2328,-0.61,4876,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":1932,"percent_change":1023,"volume":1933,"transactions":9,"vwap":1931},"2025-11-14",37.35,38.4,37.19,37.8589,-0.185,7185,{"date":1935,"open":1936,"high":1936,"low":1937,"close":1938,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1938},"2025-11-13",39.080002,37.945,38.0439,-1.3576,-3.45,12739,{"date":1943,"open":1944,"high":1944,"low":1241,"close":1945,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1945},"2025-11-12",39.77,39.4015,-0.2941,-0.74,10656,{"date":1950,"open":1951,"high":1236,"low":1952,"close":1953,"change":1954,"percent_change":582,"volume":1955,"transactions":9,"vwap":1953},"2025-11-11",39.52,39.38,39.6956,0.1888,40962,{"date":1957,"open":1958,"high":1959,"low":1958,"close":1960,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1960},"2025-11-10",39.4418,39.62,39.5068,0.4909,1.26,2681,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1967,"change":1969,"percent_change":1587,"volume":1970,"transactions":9,"vwap":1967},"2025-11-07",38.89,39.0159,38.14,-0.2213,4761,{"date":1972,"open":1973,"high":1973,"low":1974,"close":1975,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1975},"2025-11-06",39.99,39.07,39.2372,-0.7122,-1.78,1338,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1984,"change":1985,"percent_change":1271,"volume":1986,"transactions":9,"vwap":1984},"2025-11-05",39.61,40.099998,39.51,39.9494,0.302,4425,{"date":1988,"open":1718,"high":1718,"low":1989,"close":1989,"change":1990,"percent_change":1977,"volume":1991,"transactions":9,"vwap":1989},"2025-11-04",39.6474,-0.7194,909,{"date":1993,"open":1994,"high":1995,"low":1994,"close":1996,"change":1997,"percent_change":1402,"volume":1998,"transactions":9,"vwap":1996},"2025-11-03",40.1801,40.48,40.3668,0.0082,12882,{"date":2000,"open":2001,"high":2001,"low":2001,"close":2001,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2001},"2025-10-31",40.3586,-0.0091,-0.02,62,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2009,"change":2010,"percent_change":1309,"volume":2011,"transactions":9,"vwap":2009},"2025-10-30",40.7104,40.78,40.3677,-0.4182,2357,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2017},"2025-10-29",41.063301,41.23,40.63,40.7859,-0.0284,-0.07,11283,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2024,"change":2026,"percent_change":344,"volume":2027,"transactions":9,"vwap":2024},"2025-10-28",40.73,40.8143,40.69,-0.2175,1100,{"date":2029,"open":1524,"high":2030,"low":2031,"close":2030,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2030},"2025-10-27",41.031799,40.96,0.0325,0.08,1435,{"date":2036,"open":2037,"high":2038,"low":1524,"close":2039,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2039},"2025-10-24",40.9794,41.19,40.9993,0.3328,0.82,8416,{"date":2044,"open":2045,"high":1741,"low":2046,"close":2047,"change":2048,"percent_change":187,"volume":2049,"transactions":9,"vwap":2047},"2025-10-23",40.56,40.5499,40.6665,0.3374,9054,{"date":2051,"open":2052,"high":2052,"low":145,"close":2053,"change":2054,"percent_change":408,"volume":2055,"transactions":9,"vwap":2053},"2025-10-22",41.21,40.3291,-0.954,4367,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":2062,"percent_change":1393,"volume":2063,"transactions":9,"vwap":2061},"2025-10-21",41.43,41.4886,41.040001,41.2831,-0.9087,11550,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2069},"2025-10-20",42.34,42.44,42.1392,42.1918,0.7238,1.75,17520,{"date":2074,"open":1555,"high":1555,"low":2075,"close":2076,"change":2077,"percent_change":2078,"volume":1281,"transactions":9,"vwap":2076},"2025-10-17",41.24,41.468,-1.0652,-2.5,{"date":2080,"open":2081,"high":2081,"low":1381,"close":2082,"change":2083,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2082},"2025-10-16",43.4255,42.5332,-0.5058,-1.18,17315,{"date":2087,"open":2088,"high":2088,"low":2089,"close":2090,"change":2091,"percent_change":775,"volume":2092,"transactions":9,"vwap":2090},"2025-10-15",43.47,42.47,43.039001,0.6578,5320,{"date":2094,"open":2060,"high":2095,"low":2060,"close":2096,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2096},"2025-10-14",42.8199,42.3812,0.6357,1.52,1702,{"date":2101,"open":2102,"high":2103,"low":2102,"close":2104,"change":2105,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2104},"2025-10-13",41.6015,41.79,41.7455,1.5788,3.93,1717,{"date":2109,"open":1515,"high":1515,"low":2110,"close":2110,"change":2111,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2110},"2025-10-10",40.1667,-1.4202,-3.42,5657,{"date":2115,"open":2116,"high":2116,"low":2117,"close":2118,"change":2119,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2118},"2025-10-09",42.069401,41.3608,41.5869,-0.6901,-1.63,4928,{"date":2123,"open":2124,"high":2125,"low":2124,"close":2125,"change":2126,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2125},"2025-10-08",41.91,42.277,0.707,1.7,1456,{"date":2130,"open":2131,"high":2131,"low":2075,"close":2132,"change":2133,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2132},"2025-10-07",42.21,41.57,-0.8952,-2.11,4245,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2140,"change":2141,"percent_change":940,"volume":2142,"transactions":9,"vwap":2140},"2025-10-06",42.62,42.78,42.4652,0.511,15485,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":2149,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2148},"2025-10-03",41.95,41.98,41.695,41.9542,0.0689,0.16,12122,{"date":2153,"open":2154,"high":2155,"low":2154,"close":2156,"change":2157,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2156},"2025-10-02",41.7,42.02,41.8853,0.4701,1.14,25727,{"date":2161,"open":2162,"high":2163,"low":2162,"close":2163,"change":2164,"percent_change":119,"volume":2165,"transactions":9,"vwap":2163},"2025-10-01",41.37,41.4152,0.1034,4223,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2169,"change":2018,"percent_change":2019,"volume":2171,"transactions":9,"vwap":2169},"2025-09-30",41.26,41.3118,40.975,2020,{"date":2173,"open":2174,"high":2175,"low":2174,"close":2175,"change":2176,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2175},"2025-09-29",41.3336,41.3402,0.2534,0.62,354,{"date":2180,"open":2181,"high":2182,"low":2181,"close":2182,"change":2183,"percent_change":1871,"volume":2184,"transactions":9,"vwap":2182},"2025-09-26",40.92,41.0868,0.3068,6455,{"date":2186,"open":1364,"high":1364,"low":2008,"close":2008,"change":2187,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2008},"2025-09-25",-0.4549,-1.1,7601,{"date":2191,"open":2192,"high":2192,"low":2193,"close":2193,"change":2194,"percent_change":872,"volume":2195,"transactions":9,"vwap":2193},"2025-09-24",41.44,41.2349,-0.6048,8791,{"date":2197,"open":2198,"high":2198,"low":2199,"close":2200,"change":2201,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2200},"2025-09-23",42.2272,41.74,41.8397,-0.3797,-0.9,3063,{"date":2205,"open":1374,"high":2206,"low":1374,"close":2206,"change":2207,"percent_change":1229,"volume":2208,"transactions":9,"vwap":2206},"2025-09-22",42.2194,0.2552,3645,{"date":2210,"open":2211,"high":2212,"low":1547,"close":2212,"change":2213,"percent_change":775,"volume":2214,"transactions":9,"vwap":2212},"2025-09-19",41.66,41.9642,0.6415,11017,{"date":2216,"open":2025,"high":2217,"low":2025,"close":2218,"change":2219,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2218},"2025-09-18",41.54,41.3227,0.7333,1.81,1363,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2225,"change":2227,"percent_change":1628,"volume":2228,"transactions":9,"vwap":2225},"2025-09-17",40.5594,40.5894,40.3001,0.3405,1277,{"date":2230,"open":1694,"high":2231,"low":1694,"close":2231,"change":2232,"percent_change":119,"volume":2233,"transactions":9,"vwap":2231},"2025-09-16",40.2489,0.1007,998,{"date":2235,"open":259,"high":2236,"low":1236,"close":2236,"change":2237,"percent_change":35,"volume":2238,"transactions":9,"vwap":2236},"2025-09-15",40.1482,0.2893,6547,{"date":2240,"open":2241,"high":2241,"low":2241,"close":2241,"change":2242,"percent_change":911,"volume":2243,"transactions":9,"vwap":2241},"2025-09-12",39.8589,-0.3726,238,{"date":2245,"open":2246,"high":2247,"low":2246,"close":2247,"change":2248,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2247},"2025-09-11",39.5,40.2315,1.0871,2.78,366,{"date":2252,"open":2253,"high":2254,"low":2253,"close":2254,"change":2255,"percent_change":104,"volume":2256,"transactions":9,"vwap":2254},"2025-09-10",38.9476,39.1444,0.0216,2807,{"date":2258,"open":2259,"high":2259,"low":2259,"close":2259,"change":2260,"percent_change":1736,"volume":2261,"transactions":9,"vwap":2259},"2025-09-09",39.1228,-0.1219,5,{"date":2263,"open":2264,"high":2264,"low":2265,"close":2265,"change":2266,"percent_change":1194,"volume":2267,"transactions":9,"vwap":2265},"2025-09-08",39.29,39.2447,0.6691,844,{"date":2269,"open":2270,"high":2270,"low":2271,"close":2272,"change":2273,"percent_change":1566,"volume":2274,"transactions":9,"vwap":2272},"2025-09-05",38.91,38.2679,38.5756,0.1153,3120,{"date":2276,"open":2277,"high":2278,"low":2277,"close":2279,"change":1212,"percent_change":1271,"volume":2280,"transactions":9,"vwap":2279},"2025-09-04",38.25,38.4604,38.4603,1496,{"date":2282,"open":2283,"high":2283,"low":2284,"close":2285,"change":2286,"percent_change":104,"volume":2287,"transactions":9,"vwap":2285},"2025-09-03",38.33,38.1499,38.1704,0.0247,783,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":2294,"percent_change":1594,"volume":980,"transactions":9,"vwap":2293},"2025-09-02",38.17,38.26,37.92,38.1457,-0.6699,{"date":2296,"open":2297,"high":2297,"low":2298,"close":2299,"change":2300,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2299},"2025-08-29",39.37,38.69,38.8156,-0.4916,-1.25,1525,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2308,"change":2309,"percent_change":1213,"volume":2310,"transactions":9,"vwap":2308},"2025-08-28",39.27,39.345,39.22,39.3072,0.2805,2156,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2316,"change":2317,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2316},"2025-08-27",39.029999,39.034302,38.92,39.026699,0.0586,0.15,4363,{"date":2321,"open":2322,"high":2323,"low":2322,"close":2323,"change":2324,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2323},"2025-08-26",38.78,38.9681,0.2581,0.67,681,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2331,"change":2332,"percent_change":389,"volume":2333,"transactions":9,"vwap":2331},"2025-08-25",38.88,38.96,38.71,-0.3606,2307,{"date":2335,"open":2336,"high":2337,"low":2336,"close":2338,"change":2339,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2338},"2025-08-22",38.080002,39.13,39.070599,1.1203,2.95,3321,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2345,"change":2347,"percent_change":1402,"volume":2348,"transactions":9,"vwap":2345},"2025-08-21",37.84,37.9503,37.82,0.009,2143,{"date":2350,"open":2351,"high":2351,"low":2352,"close":2353,"change":2354,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2353},"2025-08-20",38.07,37.52,37.9413,-0.2219,-0.58,2172,{"date":2358,"open":2359,"high":2270,"low":2360,"close":2360,"change":2361,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2360},"2025-08-19",38.77,38.1632,-0.7365,-1.89,8340,{"date":2365,"open":1875,"high":2366,"low":2367,"close":2368,"change":2369,"percent_change":932,"volume":2370,"transactions":9,"vwap":2368},"2025-08-18",38.97,38.76,38.8997,-0.1066,1210,{"date":2372,"open":2264,"high":2264,"low":2366,"close":2373,"change":2374,"percent_change":1713,"volume":2375,"transactions":9,"vwap":2373},"2025-08-15",39.0063019,-0.1277,10373,{"date":2377,"open":382,"high":2378,"low":2379,"close":2378,"change":2380,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2378},"2025-08-14",39.134,38.99,-0.0854,-0.22,3049,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2386,"change":2388,"percent_change":114,"volume":2389,"transactions":9,"vwap":2386},"2025-08-13",39.2,39.2194,38.85,0.4394,6557,{"date":2391,"open":2392,"high":2322,"low":2393,"close":2322,"change":2394,"percent_change":267,"volume":2395,"transactions":9,"vwap":2322},"2025-08-12",38.38,38.3799,0.5097,12437,{"date":2397,"open":2398,"high":2398,"low":2399,"close":2399,"change":2400,"percent_change":2381,"volume":2401,"transactions":9,"vwap":2399},"2025-08-11",38.45,38.2703,-0.0856,9947,{"date":2403,"open":2404,"high":2404,"low":2405,"close":2405,"change":2406,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2405},"2025-08-08",38.65,38.3559,0.2175,0.57,2212,{"date":2410,"open":2411,"high":2411,"low":2412,"close":2412,"change":2413,"percent_change":1788,"volume":2414,"transactions":9,"vwap":2412},"2025-08-07",38.6399,38.1384,-0.3774,4249,{"date":2416,"open":2417,"high":2418,"low":2417,"close":2418,"change":2419,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2418},"2025-08-06",38.463,38.5158,-0.0727,-0.19,1254,{"date":2423,"open":2424,"high":2424,"low":2425,"close":2425,"change":2426,"percent_change":144,"volume":2427,"transactions":9,"vwap":2425},"2025-08-05",38.63,38.5885,0.1451,304,{"date":2429,"open":2292,"high":2430,"low":2292,"close":2430,"change":2431,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2430},"2025-08-04",38.4434,0.6371,1.69,1183,{"date":2435,"open":1889,"high":1889,"low":2436,"close":2437,"change":2438,"percent_change":218,"volume":2439,"transactions":9,"vwap":2437},"2025-08-01",37.31,37.8063,-0.5646,16790,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":2446,"percent_change":2325,"volume":2447,"transactions":9,"vwap":2445},"2025-07-31",38.62,38.73,38.32,38.3709,0.2551,19011,{"date":2449,"open":1968,"high":2450,"low":2292,"close":2451,"change":2452,"percent_change":521,"volume":2453,"transactions":9,"vwap":2451},"2025-07-30",38.37,38.1158,0.0477,26708,{"date":2455,"open":2456,"high":2456,"low":1889,"close":2457,"change":2458,"percent_change":293,"volume":2459,"transactions":9,"vwap":2457},"2025-07-29",38.6,38.0681,-0.2268,36006,{"date":2461,"open":2450,"high":2450,"low":2462,"close":2463,"change":2464,"percent_change":1573,"volume":2465,"transactions":9,"vwap":2463},"2025-07-28",38.1201,38.2949,-0.0765,12564,{"date":2467,"open":2468,"high":2468,"low":2469,"close":2470,"change":2471,"percent_change":1353,"volume":1195,"transactions":9,"vwap":2470},"2025-07-25",38.68,38.2467,38.3714,-0.1638,{"date":2473,"open":2474,"high":2474,"low":2475,"close":2475,"change":2476,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2475},"2025-07-24",38.66,38.5352,0.2004,0.52,693,{"date":2480,"open":1968,"high":2481,"low":2482,"close":2483,"change":2484,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2483},"2025-07-23",38.43,38.11,38.3348,0.5882,1.56,3990,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2490,"change":2492,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2490},"2025-07-22",37.67,37.7466,37.15,0.1021,0.27,5628,{"date":2496,"open":2482,"high":2482,"low":2497,"close":2497,"change":2498,"percent_change":2202,"volume":2499,"transactions":9,"vwap":2497},"2025-07-21",37.6445,-0.3401,1629,{"date":2501,"open":2502,"high":2502,"low":2503,"close":2504,"change":2505,"percent_change":1146,"volume":2506,"transactions":9,"vwap":2504},"2025-07-18",38.039398,37.8746,37.9846,0.1358,2351,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2510,"change":2512,"percent_change":2071,"volume":2513,"transactions":9,"vwap":2510},"2025-07-17",37.37,37.8488,33.5,0.6509,1416,{"date":2515,"open":2516,"high":2517,"low":2516,"close":2517,"change":2518,"percent_change":1543,"volume":2519,"transactions":9,"vwap":2517},"2025-07-16",36.75,37.1979,0.2187,1594,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2524,"change":2525,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2524},"2025-07-15",37.0099983,37.040001,36.9792,-0.1251,-0.34,598,{"date":2529,"open":2530,"high":2531,"low":2530,"close":2531,"change":2532,"percent_change":1071,"volume":2533,"transactions":9,"vwap":2531},"2025-07-14",36.76,37.1043,0.3525,846,{"date":2535,"open":2536,"high":2536,"low":2536,"close":2536,"change":2537,"percent_change":2538,"volume":2539,"transactions":9,"vwap":2536},"2025-07-11",36.7518,-0.3609,-0.97,174,{"date":2541,"open":2542,"high":2543,"low":2542,"close":2544,"change":2545,"percent_change":2546,"volume":2547,"transactions":9,"vwap":2544},"2025-07-10",36.88,37.22,37.1127,0.1079,0.29,4113,{"date":2549,"open":2550,"high":2551,"low":2550,"close":2552,"change":2553,"percent_change":2003,"volume":2554,"transactions":9,"vwap":2552},"2025-07-09",36.9,37.049999,37.0047989,-0.0071,703,{"date":2556,"open":2557,"high":2557,"low":2558,"close":2559,"change":2560,"percent_change":2493,"volume":2561,"transactions":9,"vwap":2559},"2025-07-08",37.12,36.89,37.011902,0.0999,787,{"date":2563,"open":2564,"high":2564,"low":2565,"close":2566,"change":1472,"percent_change":2567,"volume":2568,"transactions":9,"vwap":2566},"2025-07-07",37.09,36.785,36.912,-0.67,3391,{"date":2570,"open":2571,"high":2571,"low":2571,"close":2571,"change":2572,"percent_change":1628,"volume":2573,"transactions":9,"vwap":2571},"2025-07-03",37.162,0.3128,105,{"date":2575,"open":2576,"high":2577,"low":2578,"close":2577,"change":2579,"percent_change":2580,"volume":2581,"transactions":9,"vwap":2577},"2025-07-02",36.677,36.8492,36.55,0.4185,1.15,4548,{"date":2583,"open":2584,"high":2584,"low":2585,"close":2585,"change":2586,"percent_change":2587,"volume":2588,"transactions":9,"vwap":2585},"2025-07-01",36.87,36.4307,-0.3147,-0.86,2049,{"date":2590,"open":2591,"high":2592,"low":2593,"close":2594,"change":2595,"percent_change":2596,"volume":2597,"transactions":9,"vwap":2594},"2025-06-30",36.78,36.84,36.69,36.7454,0.2111,0.58,901,{"date":2599,"open":2600,"high":2600,"low":2601,"close":2602,"change":2603,"percent_change":2604,"volume":2605,"transactions":9,"vwap":2602},"2025-06-27",36.73,36.35,36.5343,-0.3113,-0.84,10212,{"date":2607,"open":2608,"high":2609,"low":2608,"close":2609,"change":2610,"percent_change":2611,"volume":2612,"transactions":9,"vwap":2609},"2025-06-26",36.22,36.8456,0.7335,2.03,4810,{"date":2614,"open":2615,"high":2616,"low":2617,"close":2618,"change":2619,"percent_change":2620,"volume":2621,"transactions":9,"vwap":2618},"2025-06-25",36.13,36.25,36.1008,36.1121,0.0411,0.11,3403,{"date":2623,"open":2624,"high":2625,"low":2624,"close":2625,"change":2626,"percent_change":2627,"volume":2628,"transactions":9,"vwap":2625},"2025-06-24",35.48,36.070999,0.6463,1.82,3222,{"date":2630,"open":2631,"high":2632,"low":2633,"close":2632,"change":2634,"percent_change":1587,"volume":2635,"transactions":9,"vwap":2632},"2025-06-23",35.4,35.4247,35.34,-0.1981,3029,{"date":2637,"open":2638,"high":2639,"low":2640,"close":2640,"change":2641,"percent_change":548,"volume":2642,"transactions":9,"vwap":2640},"2025-06-20",35.65,35.6501,35.6228,-0.1735,528,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2646,"change":2648,"percent_change":2407,"volume":2649,"transactions":9,"vwap":2646},"2025-06-18",35.6,35.7963,35.5999,0.2018,1820,{"date":2651,"open":2652,"high":2652,"low":2653,"close":2654,"change":2655,"percent_change":2656,"volume":2657,"transactions":9,"vwap":2654},"2025-06-17",35.9506,35.49,35.5945,-0.0334,-0.09,1529,{"date":2659,"open":2660,"high":2661,"low":2662,"close":2663,"change":2664,"percent_change":2665,"volume":2666,"transactions":9,"vwap":2663},"2025-06-16",35.63,35.7001,35.54,35.6279,0.4347,1.24,15174,{"date":2668,"open":2669,"high":2669,"low":2670,"close":2671,"change":2672,"percent_change":639,"volume":2673,"transactions":9,"vwap":2671},"2025-06-13",35.35,35.14,35.1932,-0.4166,7110,{"date":2675,"open":2676,"high":2677,"low":2676,"close":2677,"change":302,"percent_change":458,"volume":2678,"transactions":9,"vwap":2677},"2025-06-12",35.548,35.6098,364,{"date":2680,"open":2681,"high":2645,"low":2682,"close":2683,"change":2684,"percent_change":2685,"volume":2686,"transactions":9,"vwap":2683},"2025-06-11",35.3815,35.231,35.5175,0.2937,0.83,2815,{"date":2688,"open":2689,"high":2689,"low":2690,"close":2691,"change":2692,"percent_change":1854,"volume":2693,"transactions":9,"vwap":2691},"2025-06-10",35.44,35.049999,35.2238,-0.0534,1052,{"date":2695,"open":2696,"high":2697,"low":2690,"close":2698,"change":2699,"percent_change":2700,"volume":2701,"transactions":9,"vwap":2698},"2025-06-09",35.11,35.28,35.2772,0.2501,0.71,1674,{"date":2703,"open":2704,"high":2705,"low":2704,"close":2705,"change":2706,"percent_change":1213,"volume":2707,"transactions":9,"vwap":2705},"2025-06-06",34.97,35.0271,0.2502,1723,{"date":2709,"open":2710,"high":2711,"low":2712,"close":2712,"change":2713,"percent_change":2714,"volume":2715,"transactions":9,"vwap":2712},"2025-06-05",34.87,35.18,34.7769,0.1577,0.46,1946,{"date":2717,"open":2718,"high":2718,"low":2719,"close":2719,"change":2720,"percent_change":2721,"volume":2722,"transactions":9,"vwap":2719},"2025-06-04",34.71,34.6192,0.1334,0.39,712,{"date":2724,"open":2725,"high":2726,"low":2725,"close":2727,"change":2728,"percent_change":582,"volume":2729,"transactions":9,"vwap":2727},"2025-06-03",34.049999,34.565,34.4858,0.1647,1247,{"date":2731,"open":2732,"high":2733,"low":2732,"close":2734,"change":2735,"percent_change":129,"volume":2736,"transactions":9,"vwap":2734},"2025-06-02",34.07,34.36,34.3211,0.2645,2620,{"date":2738,"open":2739,"high":2740,"low":2739,"close":2740,"change":2741,"percent_change":1566,"volume":2742,"transactions":9,"vwap":2740},"2025-05-30",33.86,34.056599,0.102,1869,{"date":2744,"open":2745,"high":2745,"low":2746,"close":2747,"change":2748,"percent_change":2656,"volume":2749,"transactions":9,"vwap":2747},"2025-05-29",34.23,33.85,33.9546,-0.0321,2833,{"date":2751,"open":2752,"high":2753,"low":2754,"close":2755,"change":2756,"percent_change":2757,"volume":2758,"transactions":9,"vwap":2755},"2025-05-28",34.099998,34.165,33.94,33.9867,-0.2661,-0.78,2180,{"date":2760,"open":2761,"high":2762,"low":2763,"close":2762,"change":2764,"percent_change":2765,"volume":2766,"transactions":9,"vwap":2762},"2025-05-27",34.169,34.2528,34.16,0.7357,2.19,2161,{"date":2768,"open":2769,"high":2770,"low":2769,"close":2770,"change":2771,"percent_change":144,"volume":2772,"transactions":9,"vwap":2770},"2025-05-23",32.79,33.5171,0.1271,859,{"date":2774,"open":2775,"high":2776,"low":2777,"close":2778,"change":2779,"percent_change":2780,"volume":2781,"transactions":9,"vwap":2778},"2025-05-22",32.74,33.4255,32.608,33.39,0.3552,1.08,5150,{"date":2783,"open":2784,"high":2785,"low":2786,"close":2787,"change":2788,"percent_change":1977,"volume":2789,"transactions":9,"vwap":2787},"2025-05-21",33.5299,33.66,32.84,33.034801,-0.5991,22309,{"date":2791,"open":2792,"high":2793,"low":2794,"close":2793,"change":2795,"percent_change":2796,"volume":2797,"transactions":9,"vwap":2793},"2025-05-20",33.54,33.6339,33.51,0.307,0.92,921,{"date":2799,"open":2800,"high":2801,"low":2800,"close":2802,"change":2803,"percent_change":2177,"volume":2804,"transactions":9,"vwap":2802},"2025-05-19",33.0099983,33.36,33.3269,0.2045,758,{"date":2806,"open":2807,"high":2808,"low":2807,"close":2809,"change":2810,"percent_change":2811,"volume":2812,"transactions":9,"vwap":2809},"2025-05-16",32.9,33.15,33.1224,0.5166,1.58,4508,{"date":2814,"open":2815,"high":2816,"low":2815,"close":2816,"change":2817,"percent_change":2818,"volume":2819,"transactions":9,"vwap":2816},"2025-05-15",32.54,32.6058,-0.9241,-2.76,294,{"date":2821,"open":2822,"high":2823,"low":2824,"close":2784,"change":2825,"percent_change":2826,"volume":2827,"transactions":9,"vwap":2784},"2025-05-14",33.42,33.53,33.31,0.5099,1.54,10732,{"date":2829,"open":2830,"high":2831,"low":2830,"close":2832,"change":2810,"percent_change":1178,"volume":2833,"transactions":9,"vwap":2832},"2025-05-13",32.7464,33.1799,33.02,2971,{"date":2835,"open":2836,"high":2836,"low":2837,"close":2838,"change":2839,"percent_change":2840,"volume":2841,"transactions":9,"vwap":2838},"2025-05-12",32.59,32.31,32.5034,1.3608,4.37,3618,{"date":2843,"open":2844,"high":2844,"low":2845,"close":2846,"change":2847,"percent_change":2848,"volume":2849,"transactions":9,"vwap":2846},"2025-05-09",31.2607,31.07,31.1426,0.1683,0.54,546,{"date":2851,"open":2852,"high":2853,"low":2854,"close":2854,"change":2855,"percent_change":1302,"volume":2856,"transactions":9,"vwap":2854},"2025-05-08",31.1957,31.23,30.9743,0.3342,7764,{"date":2858,"open":2859,"high":2860,"low":2859,"close":2860,"change":2861,"percent_change":521,"volume":2862,"transactions":9,"vwap":2860},"2025-05-07",30.41,30.6401,0.0389,3245,{"date":2864,"open":2865,"high":2866,"low":2867,"close":2866,"change":2868,"percent_change":2019,"volume":2869,"transactions":9,"vwap":2866},"2025-05-06",30.5292,30.6012,30.416,-0.0224,1505,{"date":2871,"open":2872,"high":2873,"low":2874,"close":2874,"change":2875,"percent_change":2876,"volume":2877,"transactions":9,"vwap":2874},"2025-05-05",30.7,30.8584,30.6236,-0.2341,-0.76,6622,{"date":2879,"open":2880,"high":2881,"low":2880,"close":2882,"change":2883,"percent_change":2884,"volume":2885,"transactions":9,"vwap":2882},"2025-05-02",30.83,31.040001,30.8577,0.624,2.06,11193,{"date":2887,"open":2888,"high":2889,"low":2890,"close":2891,"change":2892,"percent_change":129,"volume":2893,"transactions":9,"vwap":2891},"2025-05-01",30.2379,30.409,30.14,30.2337,0.2347,12113,{"date":2895,"open":2896,"high":2897,"low":2896,"close":2897,"change":2898,"percent_change":2757,"volume":2899,"transactions":9,"vwap":2897},"2025-04-30",29.23,29.999,-0.2349,2653,{"date":2901,"open":2902,"high":2903,"low":2904,"close":2905,"change":2906,"percent_change":380,"volume":2907,"transactions":9,"vwap":2905},"2025-04-29",30.2,30.36,30.01,30.2339,-0.0496,7776,{"date":2909,"open":2910,"high":2911,"low":2912,"close":2911,"change":2913,"percent_change":816,"volume":2914,"transactions":9,"vwap":2911},"2025-04-28",30.27,30.2835,29.78,0.0635,10592,{"date":2916,"open":2917,"high":2918,"low":2917,"close":2918,"change":2919,"percent_change":129,"volume":2920,"transactions":9,"vwap":2918},"2025-04-25",29.84,30.22,0.2348,266,{"date":2922,"open":2923,"high":2924,"low":2925,"close":2924,"change":2926,"percent_change":2071,"volume":2927,"transactions":9,"vwap":2924},"2025-04-24",29.6199,29.9852,29.57,0.5152,232,{"date":2929,"open":2930,"high":2930,"low":2931,"close":2932,"change":2933,"percent_change":1063,"volume":2934,"transactions":9,"vwap":2932},"2025-04-23",29.6,29.29,29.47,0.551,1189,{"date":177,"open":173,"high":2936,"low":173,"close":2937,"change":2938,"percent_change":2939,"volume":2940,"transactions":9,"vwap":2937},28.95,28.919,0.399,1.4,5979]