[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DARP":3,"homepage-market-summary":29,"stock-historical-DARP":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DARP","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},"Grizzle Growth ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.3294,0.196224,"Annual",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},59.565,59.41,59.645,58.7937,0.7713,1.31,6275.850421,61.76,39.02,9203.190974043824,90.3,1202,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},26,6776,2473400.934485,126.39,"2025-04-22",[181,184,193,203,213,224,233,242,251,261,272,282,293,304,313,323,333,342,351,360,369,379,388,394,404,413,420,429,438,447,456,463,473,482,493,502,510,520,528,537,548,558,567,577,586,596,604,613,623,633,642,652,661,671,679,689,699,708,717,727,734,741,747,755,762,771,778,786,793,798,805,813,822,829,836,844,852,860,869,877,885,893,900,908,916,922,929,937,942,948,957,965,972,980,988,996,1002,1010,1017,1026,1033,1040,1046,1054,1060,1068,1075,1084,1091,1098,1106,1114,1120,1128,1135,1141,1150,1158,1166,1172,1179,1187,1195,1203,1209,1216,1223,1230,1237,1243,1250,1259,1267,1275,1282,1291,1298,1304,1312,1319,1326,1335,1343,1351,1359,1366,1373,1380,1385,1394,1403,1409,1416,1424,1433,1440,1445,1452,1457,1464,1472,1479,1486,1494,1502,1509,1518,1525,1532,1538,1545,1552,1558,1566,1571,1576,1581,1589,1597,1604,1610,1618,1624,1632,1639,1646,1652,1657,1665,1672,1678,1686,1692,1698,1706,1711,1717,1724,1731,1739,1745,1751,1757,1764,1770,1776,1782,1787,1792,1798,1804,1810,1816,1822,1828,1834,1843,1850,1858,1864,1869,1876,1883,1886,1891,1897,1903,1909,1914,1919,1927,1933,1939,1945,1952,1959,1965,1971,1978,1985,1991,1995,2000,2006,2013,2020,2026,2031,2036,2041,2045,2052,2058,2065,2071,2076,2081,2088,2095,2101,2107,2114,2121,2128,2135,2141,2149,2153,2160,2166,2171,2176,2181,2186,2192,2199,2205,2211,2216,2221,2227,2234,2241,2246,2251,2258,2265,2272,2276,2280,2285,2291,2296,2302,2307,2313,2317,2323,2329,2334,2342,2349,2354,2359,2364,2371,2376,2380,2386,2392,2396,2401,2406,2412,2415,2421,2426,2431,2436,2443,2448,2454,2460,2465,2470,2477,2483,2489,2495,2500,2506,2511,2518,2524,2531,2534,2539,2545,2551,2560,2566,2572,2581,2586,2592,2599,2605,2611,2618,2624,2629,2636,2641,2648,2654,2659,2664,2670,2675,2681,2688,2694,2700,2707,2714],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},109,59.5436,{"date":185,"open":186,"high":20,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",58.08,57.91,0.8031,1.38,1292.0836,68,58.1011,{"date":194,"open":195,"high":196,"low":197,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",58.21,58.3,57.9906,0.0444,0.08,45232.927972,80,58.195,{"date":204,"open":205,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",57.99,57.85,57.9462,0.2502,0.43,4198.623535,82,57.9318,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",57.78,57.925,57.41,57.696,-0.598,-1.03,2103.472678,75,57.7275,{"date":225,"open":196,"high":226,"low":227,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",58.31,58.294,-0.0198,-0.03,2805.1118,97,58.2942,{"date":234,"open":235,"high":236,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",58.25,58.3138,0.1511,0.26,296.218909,62,58.1837,{"date":243,"open":244,"high":245,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-23",58,58.1627,-0.7472,-1.27,614.729669,73,58.1903,{"date":252,"open":253,"high":254,"low":255,"close":254,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-22",58.75,58.9099,58.74,0.2193,0.37,7800.3805,95,58.7755,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-21",58.285,58.78,58.165,58.6906,1.1512,2,6638.393956,106,58.3213,{"date":273,"open":274,"high":275,"low":276,"close":275,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-18",57.27,57.5394,57.13,0.5098,0.89,17148.3495,61,57.3395,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-17",56.97,57.042,56.0301,57.0296,1.1796,2.11,2047.328067,60,56.8313,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-16",56.23,56.395,55.5,55.85,-0.0571,-0.1,5777.777601,91,56.2062,{"date":305,"open":306,"high":306,"low":307,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-15",56.32,55.9071,-0.0877,-0.16,5009.994354,81,56.0557,{"date":314,"open":315,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-14",57.49,55.74,55.9948,-1.542,-2.68,10242.543863,141,56.2426,{"date":324,"open":325,"high":215,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-11",57.59,57.53,57.5368,0.6609,1.16,15256.5473,199,57.6679,{"date":334,"open":335,"high":335,"low":336,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-10",59.9999,56.8759,-0.7546,-1.31,9060.4081,125,57.5537,{"date":343,"open":344,"high":344,"low":345,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-09",57.955,57.6305,-0.441,-0.76,4153.4399,69,57.7966,{"date":352,"open":353,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":211,"vwap":359},"2026-09-08",58.55,57.1576,58.0715,0.162,0.28,2166.612888,58.1231,{"date":361,"open":362,"high":363,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-04",57.695,57.9095,0.6254,1.09,3107.0071,36,57.7017,{"date":370,"open":371,"high":372,"low":371,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-03",56.74,57.39,57.2841,0.3987,0.7,4069.8813,74,57.1953,{"date":380,"open":381,"high":382,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-02",56.6551,56.8854,0.4673,0.83,811.4541,51,56.7576,{"date":389,"open":390,"high":390,"low":390,"close":390,"change":391,"percent_change":247,"volume":392,"transactions":291,"vwap":393},"2026-09-01",56.4181,-0.7246,503.542374,56.5179,{"date":395,"open":396,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-31",57.36,56.86,57.1427,-0.0814,-0.14,3388.157226,63,57.1016,{"date":405,"open":406,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":182,"vwap":412},"2026-08-28",57.315,56.96,57.2241,-0.7559,-1.3,27164.887746,57.0121,{"date":414,"open":415,"high":255,"low":217,"close":416,"change":417,"percent_change":384,"volume":418,"transactions":201,"vwap":419},"2026-08-27",57.72,57.98,0.4749,12264.5847,57.8357,{"date":421,"open":422,"high":423,"low":424,"close":423,"change":425,"percent_change":426,"volume":427,"transactions":386,"vwap":428},"2026-08-26",57.3408,57.5051,57.325,0.305,0.53,827.513747,57.3734,{"date":430,"open":431,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":211,"vwap":437},"2026-08-25",57.47,57,57.2001,0.3101,0.55,5924.4817,57.2235,{"date":439,"open":440,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":231,"vwap":446},"2026-08-24",57.69,56.6,56.89,-0.8,-1.39,9325.2524,56.8588,{"date":448,"open":449,"high":449,"low":450,"close":440,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-21",57.895,57.52,0.0527,0.09,4388.158892,108,57.6592,{"date":457,"open":458,"high":459,"low":458,"close":459,"change":460,"percent_change":106,"volume":461,"transactions":349,"vwap":462},"2026-08-20",57.61,57.6373,0.0323,2724.1487,57.6274,{"date":464,"open":465,"high":466,"low":467,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-19",57.8,57.89,57.605,-0.275,-0.48,1080.7677,88,57.675,{"date":474,"open":291,"high":291,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-18",57.785,57.88,-1.81,-3.03,5944.9796,154,57.9627,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-17",59.5,59.999,59.49,59.69,0.36,0.61,5392.7422,119,59.7222,{"date":494,"open":495,"high":496,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-14",59.15,59.33,0.125,0.21,9304.480521,116,59.2521,{"date":503,"open":504,"high":486,"low":504,"close":505,"change":506,"percent_change":426,"volume":507,"transactions":508,"vwap":509},"2026-08-13",59.025,59.205,0.315,5325.51349,72,59.321,{"date":511,"open":512,"high":513,"low":514,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-12",59.135,59.24,58.89,0.7927,1.36,2436.239655,84,59.1172,{"date":521,"open":522,"high":522,"low":466,"close":523,"change":524,"percent_change":400,"volume":525,"transactions":526,"vwap":527},"2026-08-11",58.17,58.0973,-0.0827,9709.8548,101,57.9349,{"date":529,"open":530,"high":530,"low":531,"close":532,"change":533,"percent_change":199,"volume":534,"transactions":535,"vwap":536},"2026-08-10",59,58.06,58.18,0.0476,3862.61319,104,58.1861,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-07",58.0901,58.28,57.8599,58.1324,0.8288,1.45,38419.962437,146,58.1028,{"date":549,"open":550,"high":551,"low":550,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-06",55.69,58.09,57.3036,-0.1065,-0.19,108470.837104,256,57.8111,{"date":559,"open":560,"high":561,"low":562,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":500,"vwap":566},"2026-08-05",58.095,58.265,57.4101,-0.1533,-0.27,15634.746586,57.8383,{"date":568,"open":569,"high":570,"low":569,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-04",56.81,57.83,57.5634,1.4781,2.64,14568.184904,162,57.1805,{"date":578,"open":579,"high":580,"low":579,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":259,"vwap":585},"2026-08-03",55.1,56.2,56.0853,1.3579,2.48,4842.333222,55.8884,{"date":587,"open":588,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-31",55.01,54.04,54.7274,1.5723,2.96,5232.5784,93,54.4629,{"date":597,"open":598,"high":599,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":311,"vwap":603},"2026-07-30",52.37,53.1551,2.2601,4.44,3595.900363,52.6951,{"date":605,"open":606,"high":606,"low":607,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-29",52.33,50.895,-1.615,-3.08,7839.7794,143,51.6108,{"date":614,"open":615,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-28",52.93,52.02,52.51,-1.3118,-2.44,1613.9216,134,52.3027,{"date":624,"open":625,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-27",55.36,53.2062,53.8218,-0.8099,-1.48,29443.927923,135,53.3644,{"date":634,"open":635,"high":635,"low":636,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-24",55.49,54.6317,-1.3283,-2.37,1547.5394,86,55.0986,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":71,"volume":649,"transactions":650,"vwap":651},"2026-07-23",56.28,56.39,55.7301,55.96,-0.61,10717.8174,105,56.211,{"date":653,"open":654,"high":654,"low":655,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-22",56.82,56.57,-0.45,-0.79,1821.1674,77,56.7044,{"date":662,"open":663,"high":664,"low":663,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-21",56.62,57.06,57.02,1.5872,2.86,1233.736177,71,56.8857,{"date":672,"open":673,"high":673,"low":674,"close":674,"change":675,"percent_change":384,"volume":676,"transactions":677,"vwap":678},"2026-07-20",56.04,55.4328,0.4573,1027.6161,67,55.7536,{"date":680,"open":681,"high":297,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-17",53.96,53.65,54.9755,-0.5245,-0.95,4062.5519,112,54.7735,{"date":690,"open":691,"high":692,"low":693,"close":297,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-16",55.9892,56.135,55.34,-1.6489,-2.89,6348.2489,148,55.7637,{"date":700,"open":701,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":526,"vwap":707},"2026-07-15",58.33,56.4577,57.1489,-0.5055,-0.88,3924.6546,57.1182,{"date":709,"open":710,"high":711,"low":710,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":508,"vwap":716},"2026-07-14",57.43,57.7026,57.6544,0.8925,1.57,1167.9959,57.504,{"date":718,"open":432,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-13",58.4,56.68,56.7619,-1.0781,-1.86,9110.379015,144,56.8493,{"date":728,"open":729,"high":730,"low":315,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-07-10",57.5,57.84,-0.17,-0.29,5700,{"date":735,"open":736,"high":561,"low":450,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-07-09",58.0050011,58.0099983,0.973,1.71,4300,{"date":742,"open":743,"high":744,"low":743,"close":744,"change":745,"percent_change":51,"volume":746,"transactions":9,"vwap":744},"2026-07-08",56.48,57.036999,0.277,1700,{"date":748,"open":749,"high":654,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-07",56.59,56.44,56.76,-1.092,-1.89,1400,{"date":756,"open":757,"high":235,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-06",57.76,57.852,0.913,1.6,3400,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-02",58.29,58.61,56.896,56.939,-1.602,-2.74,6900,{"date":772,"open":773,"high":774,"low":775,"close":775,"change":776,"percent_change":638,"volume":777,"transactions":9,"vwap":775},"2026-07-01",59.029999,59.177,58.541,-1.419,3800,{"date":779,"open":780,"high":781,"low":780,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-06-30",59.18,60.060001,59.96,1.51,2.58,3500,{"date":787,"open":244,"high":788,"low":789,"close":788,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":788},"2026-06-29",58.45,56.84,1.63,2.87,3600,{"date":794,"open":795,"high":217,"low":795,"close":654,"change":629,"percent_change":796,"volume":797,"transactions":9,"vwap":654},"2026-06-26",56.803,-2.54,20600,{"date":799,"open":800,"high":800,"low":801,"close":196,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":196},"2026-06-25",58.46,57.82,1.22,2.14,4900,{"date":806,"open":807,"high":808,"low":645,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-24",57.099998,57.66,57.080002,0.04,0.07,10900,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-23",57.19,57.825,57.0099983,57.040001,-2.67,-4.47,7800,{"date":823,"open":824,"high":825,"low":824,"close":826,"change":827,"percent_change":278,"volume":828,"transactions":9,"vwap":826},"2026-06-22",57.75,59.72,59.71,0.526,9300,{"date":830,"open":831,"high":832,"low":833,"close":832,"change":834,"percent_change":667,"volume":835,"transactions":9,"vwap":832},"2026-06-18",58.84,59.184,58.505,1.647,9200,{"date":837,"open":838,"high":839,"low":840,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-17",58.025002,58.38,57.537,-0.171,-0.3,8200,{"date":845,"open":846,"high":847,"low":848,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-16",58.85,58.86,57.708,-1.282,-2.17,10800,{"date":853,"open":854,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-15",61.61,58.42,58.99,1.942,3.4,18600,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-12",56.3,57.18,56,57.048,0.492,0.87,2800,{"date":870,"open":871,"high":872,"low":873,"close":872,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":872},"2026-06-11",55.24,56.556,55.11,1.517,2.76,6200,{"date":878,"open":879,"high":880,"low":881,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-10",55.66,56.365,55.039001,-0.988,-1.76,2700,{"date":886,"open":887,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-09",56.215,54.4,56.027,-1.05,-1.84,11500,{"date":894,"open":807,"high":895,"low":896,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-08",57.67,57.077,0.607,1.07,14600,{"date":901,"open":902,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-05",58.57,56.325,56.47,-3.258,-5.45,8700,{"date":909,"open":910,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-04",60.040001,58.664,59.728,-0.234,-0.39,12300,{"date":917,"open":530,"high":918,"low":800,"close":919,"change":920,"percent_change":347,"volume":921,"transactions":9,"vwap":919},"2026-06-03",60.5,59.962,-0.458,14900,{"date":923,"open":24,"high":24,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-02",60.26,60.42,0.88,1.48,7200,{"date":930,"open":931,"high":932,"low":931,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-01",58.099998,59.725,59.54,1.46,2.51,7400,{"date":938,"open":773,"high":773,"low":939,"close":939,"change":940,"percent_change":941,"volume":907,"transactions":9,"vwap":939},"2026-05-29",58.080002,-0.811,-1.38,{"date":943,"open":944,"high":944,"low":945,"close":946,"change":947,"percent_change":309,"volume":868,"transactions":9,"vwap":946},"2026-05-28",59.73,58.615,58.891,-0.094,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-05-27",59.099998,59.19,58.66,58.985,-0.35,-0.59,1900,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":804,"transactions":9,"vwap":962},"2026-05-26",59.23,59.405,58.795,59.335,1.273,2.19,{"date":966,"open":967,"high":968,"low":476,"close":969,"change":970,"percent_change":498,"volume":971,"transactions":9,"vwap":969},"2026-05-22",58.11,58.39,58.062,0.124,5200,{"date":973,"open":974,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-05-21",59.2,57.6,57.938,0.458,0.8,2000,{"date":981,"open":982,"high":895,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-05-20",57.34,57.24,57.48,0.72,1.27,25900,{"date":989,"open":990,"high":991,"low":992,"close":751,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":751},"2026-05-19",56.37,57.336,55.91,-0.533,-0.93,3200,{"date":997,"open":998,"high":998,"low":818,"close":999,"change":1000,"percent_change":1001,"volume":770,"transactions":9,"vwap":999},"2026-05-18",57.905,57.293,-1.048,-1.8,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":733,"transactions":9,"vwap":1007},"2026-05-15",58.13,58.68,58.049999,58.341,-1.284,-2.15,{"date":1011,"open":1012,"high":487,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-05-14",59.07,59.625,0.272,0.46,6400,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-05-13",58.69,59.55,58.58,59.353,1.203,2.07,4000,{"date":1027,"open":1028,"high":1028,"low":818,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-12",58.65,58.15,-0.44,-0.75,36100,{"date":1034,"open":1035,"high":1036,"low":1035,"close":1037,"change":1038,"percent_change":1039,"volume":928,"transactions":9,"vwap":1037},"2026-05-11",57.9,58.83,58.59,1.346,2.35,{"date":1041,"open":284,"high":1042,"low":1043,"close":1042,"change":1044,"percent_change":1045,"volume":907,"transactions":9,"vwap":1042},"2026-05-08",57.244,56.9,0.994,1.77,{"date":1047,"open":1048,"high":789,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-07",56.71,56.07,56.25,-1.12,-1.95,5800,{"date":1055,"open":466,"high":466,"low":1056,"close":1057,"change":1058,"percent_change":1024,"volume":1059,"transactions":9,"vwap":1057},"2026-05-06",56.21,57.37,1.166,12200,{"date":1061,"open":862,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-05",56.49,55.82,56.204,0.777,1.4,70900,{"date":1069,"open":1070,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":375,"volume":1074,"transactions":9,"vwap":1072},"2026-05-04",55.61,55.19,55.427,0.384,9100,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-01",54.95,55.12,54.895,55.042999,0.357,0.65,22600,{"date":1085,"open":1086,"high":1087,"low":682,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-04-30",53.86,54.686,1.176,2.2,4100,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1094,"change":1096,"percent_change":1097,"volume":804,"transactions":9,"vwap":1094},"2026-04-29",53.3,53.51,53,0.444,0.84,{"date":1099,"open":1100,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-04-28",54.040001,52.765,53.066002,-0.915,-1.7,10300,{"date":1107,"open":1108,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-04-27",54.19,53.5,53.981,0.331,0.62,23800,{"date":1115,"open":1116,"high":1117,"low":1118,"close":682,"change":131,"percent_change":927,"volume":1119,"transactions":9,"vwap":682},"2026-04-24",53.29,53.93,53.24,10700,{"date":1121,"open":1122,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-04-23",54.3,52.435,52.87,-0.174,-0.33,7900,{"date":1129,"open":1130,"high":1131,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-04-22",52.681,53.043999,1.277,2.47,1100,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1139,"change":229,"percent_change":1140,"volume":1053,"transactions":9,"vwap":1139},"2026-04-21",52.14,52.2,51.767,-0.06,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-04-20",51.69,51.9,51.56,51.797,-0.121,-0.23,13800,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":884,"transactions":9,"vwap":1155},"2026-04-17",51.73,51.99,51.635,51.918,0.202,0.39,{"date":1159,"open":1160,"high":1161,"low":1160,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-04-16",51.508,51.81,51.716,0.386,0.75,23100,{"date":1167,"open":386,"high":1168,"low":386,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-04-15",51.33,0.137,0.27,63000,{"date":1173,"open":1174,"high":1175,"low":1174,"close":1176,"change":1177,"percent_change":1178,"volume":740,"transactions":9,"vwap":1176},"2026-04-14",50.11,51.21,51.193,0.844,1.68,{"date":1180,"open":1181,"high":1182,"low":1181,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-04-13",49.8,50.4,50.349,0.169,0.34,13100,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":101,"volume":1194,"transactions":9,"vwap":1192},"2026-04-10",50.14,50.335,49.882,50.18,0.501,15200,{"date":1196,"open":1197,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-04-09",49.915,49.35,49.679,-0.161,-0.32,4600,{"date":1204,"open":1205,"high":1206,"low":1205,"close":1207,"change":1208,"percent_change":784,"volume":804,"transactions":9,"vwap":1207},"2026-04-08",49.099998,49.849,49.84,1.253,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1212,"change":1214,"percent_change":375,"volume":1215,"transactions":9,"vwap":1212},"2026-04-07",48.27,48.587,48.040001,0.336,900,{"date":1217,"open":1218,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":37,"volume":1222,"transactions":9,"vwap":1220},"2026-04-06",48.84,47.86,48.251,0.349,2600,{"date":1224,"open":1225,"high":1226,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-04-02",47.64,47.902,0.212,0.44,4200,{"date":1231,"open":1232,"high":1233,"low":1232,"close":1234,"change":1235,"percent_change":1236,"volume":956,"transactions":9,"vwap":1234},"2026-04-01",46.07,47.99,47.69,0.556,1.18,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1240,"change":1242,"percent_change":80,"volume":792,"transactions":9,"vwap":1240},"2026-03-31",46.395,47.134,46.28,1.414,{"date":1244,"open":1219,"high":1219,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-03-30",44.99,45.72,-1.481,-3.14,40900,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-03-27",47.4,47.44,46.185,47.201,-0.315,-0.66,54400,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-03-26",48.3,49.26,47.516,-2.264,-4.55,6000,{"date":1268,"open":1269,"high":1270,"low":1269,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-03-25",48.57,50.13,49.78,0.467,0.95,4500,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1112,"volume":1090,"transactions":9,"vwap":1280},"2026-03-24",49.22,49.645,49.07,49.313,0.303,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-03-23",49.19,49.99,48.99,49.0099983,0.01,0.02,12500,{"date":1292,"open":1145,"high":1145,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-03-20",48.28,49,-1.195,-2.38,73200,{"date":1299,"open":1300,"high":1301,"low":1300,"close":1301,"change":1302,"percent_change":229,"volume":1303,"transactions":9,"vwap":1301},"2026-03-19",48.55,50.195,-0.015,10000,{"date":1305,"open":1306,"high":1307,"low":1270,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-03-18",50.2,51.225,50.21,-0.025,-0.05,19200,{"date":1313,"open":1314,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1202,"transactions":9,"vwap":1316},"2026-03-17",51.26,49.86,50.235,0.521,1.05,{"date":1320,"open":1321,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":739,"volume":1325,"transactions":9,"vwap":1323},"2026-03-16",51.32,49.62,49.714,0.834,12400,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-03-13",49.23,50.3,48.85,48.88,-0.379,-0.77,166100,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":956,"transactions":9,"vwap":1340},"2026-03-12",49.45,49.945,48.857,49.259,-0.825,-1.65,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":876,"transactions":9,"vwap":1348},"2026-03-11",50.15,50.38,49.9,50.084,0.205,0.41,{"date":1352,"open":1353,"high":1354,"low":1353,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-03-10",46.82,50.57,49.879,0.595,1.21,7700,{"date":1360,"open":1361,"high":1362,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-03-09",47.040001,49.284,1.383,2.89,3000,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1370,"change":1371,"percent_change":1372,"volume":746,"transactions":9,"vwap":1370},"2026-03-06",48.8,49.14,47.901,-1.288,-2.62,{"date":1374,"open":1375,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":891,"volume":1379,"transactions":9,"vwap":1377},"2026-03-05",50.12,48.5,49.189,-0.921,6800,{"date":1381,"open":1382,"high":1382,"low":1383,"close":1174,"change":1384,"percent_change":927,"volume":1365,"transactions":9,"vwap":1174},"2026-03-04",50.5,49.665,0.733,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-03-03",49.5,49.87,48.82,49.377,-1.654,-3.24,5100,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-03-02",50.72,51.19,50.49,51.030998,0.417,0.82,16500,{"date":1404,"open":386,"high":386,"low":1329,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-02-27",50.614,-0.293,-0.58,2400,{"date":1410,"open":1411,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":477,"volume":1415,"transactions":9,"vwap":1413},"2026-02-26",51.385,50.43,50.907,-0.939,2500,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":821,"transactions":9,"vwap":1421},"2026-02-25",51.93,52.039001,51.725,51.846,1.028,2.02,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-02-24",50.63,51.040001,50.565,50.818,0.705,1.41,2100,{"date":1434,"open":1435,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":1031,"volume":1439,"transactions":9,"vwap":1437},"2026-02-23",51.34,50.029999,50.113,-0.377,1300,{"date":1441,"open":1442,"high":1398,"low":1442,"close":1398,"change":1443,"percent_change":1444,"volume":1134,"transactions":9,"vwap":1398},"2026-02-20",50.16,0.692,1.39,{"date":1446,"open":1447,"high":1315,"low":1448,"close":1449,"change":1450,"percent_change":1140,"volume":1451,"transactions":9,"vwap":1449},"2026-02-19",49.48,49.21,49.798,-0.029,3700,{"date":1453,"open":1301,"high":1308,"low":1454,"close":1455,"change":1456,"percent_change":58,"volume":1053,"transactions":9,"vwap":1455},"2026-02-18",49.565,49.827,0.587,{"date":1458,"open":1294,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":1463,"volume":761,"transactions":9,"vwap":1461},"2026-02-17",49.63,48.41,49.24,-0.043,-0.09,{"date":1465,"open":1466,"high":1206,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-02-13",49.205,49.095001,49.283,0.086,0.17,7100,{"date":1473,"open":1474,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":796,"volume":1478,"transactions":9,"vwap":1476},"2026-02-12",50.85,49.11,49.197,-1.283,41700,{"date":1480,"open":1481,"high":1396,"low":1482,"close":1483,"change":1484,"percent_change":964,"volume":1485,"transactions":9,"vwap":1483},"2026-02-11",49.96,49.625,50.48,1.083,24100,{"date":1487,"open":1488,"high":1489,"low":1488,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2026-02-10",49.17,49.77,49.397,-0.332,-0.67,8400,{"date":1495,"open":1496,"high":1497,"low":1496,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-02-09",48.699,50.099998,49.729,0.895,1.83,6300,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1505,"change":1507,"percent_change":1508,"volume":1222,"transactions":9,"vwap":1505},"2026-02-06",48,48.834,47.93,1.674,3.55,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2026-02-05",47.0099983,47.72,46.55,47.16,-0.848,-1.77,2900,{"date":1519,"open":1520,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":1524,"volume":777,"transactions":9,"vwap":1522},"2026-02-04",48.38,47.33,48.0079994,-1.727,-3.47,{"date":1526,"open":1285,"high":1527,"low":1528,"close":1529,"change":1530,"percent_change":1531,"volume":740,"transactions":9,"vwap":1529},"2026-02-03",50,49.195,49.735,-0.549,-1.09,{"date":1533,"open":1534,"high":1397,"low":1534,"close":1535,"change":1536,"percent_change":1537,"volume":1379,"transactions":9,"vwap":1535},"2026-02-02",49.985,50.284,0.428,0.86,{"date":1539,"open":1540,"high":1541,"low":1540,"close":1542,"change":1543,"percent_change":1544,"volume":1432,"transactions":9,"vwap":1542},"2026-01-30",49.61,52.5,49.856,-1.267,-2.48,{"date":1546,"open":1547,"high":1547,"low":1489,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2026-01-29",51.35,51.123,-0.196,-0.38,6100,{"date":1553,"open":1554,"high":1555,"low":1554,"close":1556,"change":1557,"percent_change":783,"volume":1432,"transactions":9,"vwap":1556},"2026-01-28",50.95,51.46,51.319,0.765,{"date":1559,"open":1560,"high":1561,"low":1560,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2026-01-27",50.080002,50.65,50.554,0.905,1.82,7000,{"date":1567,"open":1568,"high":1315,"low":1569,"close":1569,"change":1570,"percent_change":158,"volume":1517,"transactions":9,"vwap":1569},"2026-01-26",49.85,49.649,0.365,{"date":1572,"open":1573,"high":1574,"low":1573,"close":1362,"change":1575,"percent_change":238,"volume":733,"transactions":9,"vwap":1362},"2026-01-23",49.040001,49.6,0.129,{"date":1577,"open":1262,"high":1262,"low":1578,"close":1579,"change":136,"percent_change":516,"volume":1580,"transactions":9,"vwap":1579},"2026-01-22",48.77,49.155,10600,{"date":1582,"open":1583,"high":1584,"low":1583,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2026-01-21",47.75,48.89,48.495,0.745,1.56,8500,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1583,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1583},"2026-01-20",47.805,48.23,47.62,-0.417,-0.87,11000,{"date":1598,"open":1599,"high":1599,"low":1600,"close":1601,"change":1602,"percent_change":1603,"volume":884,"transactions":9,"vwap":1601},"2026-01-16",49.13,47.905,48.167,0.407,0.85,{"date":1605,"open":1606,"high":1504,"low":1607,"close":1607,"change":1608,"percent_change":1609,"volume":173,"transactions":9,"vwap":1607},"2026-01-15",47.78,47.76,0.447,0.94,{"date":1611,"open":1612,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2026-01-14",47.46,47.17,47.313,-0.405,-0.85,2300,{"date":1619,"open":1620,"high":1620,"low":1621,"close":1621,"change":1622,"percent_change":1623,"volume":770,"transactions":9,"vwap":1621},"2026-01-13",48.81,47.718,0.3,0.63,{"date":1625,"open":1626,"high":1627,"low":1626,"close":1628,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1628},"2026-01-12",47,47.61,47.418,0.744,1.59,5600,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":1456,"percent_change":986,"volume":1638,"transactions":9,"vwap":1637},"2026-01-09",46.69,46.825,46.65,46.674,1500,{"date":1640,"open":1641,"high":1641,"low":1642,"close":1643,"change":1644,"percent_change":1645,"volume":1290,"transactions":9,"vwap":1643},"2026-01-08",46.97,46,46.087002,-0.961,-2.04,{"date":1647,"open":1514,"high":1648,"low":1649,"close":1649,"change":1650,"percent_change":1651,"volume":1215,"transactions":9,"vwap":1649},"2026-01-07",47.35,47.048,-0.162,-0.34,{"date":1653,"open":1636,"high":1654,"low":1655,"close":1654,"change":1656,"percent_change":802,"volume":1415,"transactions":9,"vwap":1654},"2026-01-06",47.21,46.54,0.571,{"date":1658,"open":1659,"high":1660,"low":1655,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2026-01-05",46.544,47.055,46.639,0.266,0.57,10100,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1668,"change":1670,"percent_change":1671,"volume":1415,"transactions":9,"vwap":1668},"2026-01-02",46.36,46.373,46.02,1.177,2.6,{"date":1673,"open":1674,"high":1674,"low":1675,"close":1675,"change":1676,"percent_change":1677,"volume":1501,"transactions":9,"vwap":1675},"2025-12-31",45.66,45.196,-0.404,-0.89,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1682,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2025-12-30",45.721,45.91,45.6,-0.113,-0.25,8000,{"date":1687,"open":1688,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":955,"volume":1439,"transactions":9,"vwap":1690},"2025-12-29",48.080002,45.355,45.713,-0.273,{"date":1693,"open":1694,"high":1694,"low":1695,"close":1696,"change":1697,"percent_change":1228,"volume":1415,"transactions":9,"vwap":1696},"2025-12-26",47.13,45.89,45.986,0.2,{"date":1699,"open":1700,"high":1701,"low":1700,"close":1702,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1702},"2025-12-24",45.676,45.85,45.786,0.14,0.31,1800,{"date":1707,"open":1689,"high":1246,"low":1689,"close":1708,"change":1709,"percent_change":1710,"volume":1134,"transactions":9,"vwap":1708},"2025-12-23",45.646,0.506,1.12,{"date":1712,"open":1713,"high":1714,"low":1713,"close":1714,"change":1715,"percent_change":1716,"volume":1222,"transactions":9,"vwap":1714},"2025-12-22",44,45.14,0.662,1.49,{"date":1718,"open":1719,"high":1720,"low":1719,"close":1721,"change":1722,"percent_change":1723,"volume":979,"transactions":9,"vwap":1721},"2025-12-19",44.41,44.56,44.478,1.101,2.54,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1728,"change":1729,"percent_change":1730,"volume":1432,"transactions":9,"vwap":1728},"2025-12-18",43.63,43.7,43.377,0.915,2.15,{"date":1732,"open":1733,"high":1733,"low":1734,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2025-12-17",43.060001,42.41,42.462,-1.315,-3,5900,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1742,"change":1744,"percent_change":1201,"volume":979,"transactions":9,"vwap":1742},"2025-12-16",43.45,43.777,43.44,-0.139,{"date":1746,"open":1747,"high":1747,"low":1748,"close":1748,"change":1749,"percent_change":656,"volume":1750,"transactions":9,"vwap":1748},"2025-12-15",44.26,43.916,-0.199,5000,{"date":1752,"open":1753,"high":1753,"low":1754,"close":1754,"change":1755,"percent_change":1756,"volume":971,"transactions":9,"vwap":1754},"2025-12-12",44.955,44.115,-1.591,-3.48,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":1763,"percent_change":443,"volume":884,"transactions":9,"vwap":1762},"2025-12-11",45.49,45.79,44.95,45.706,-0.367,{"date":1765,"open":1766,"high":1766,"low":1766,"close":1766,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1766},"2025-12-10",46.073002,0.809,1.79,100,{"date":1771,"open":1772,"high":1772,"low":1773,"close":1773,"change":1774,"percent_change":1170,"volume":1775,"transactions":9,"vwap":1773},"2025-12-09",45.34,45.264,0.122,800,{"date":1777,"open":1778,"high":1246,"low":1779,"close":1779,"change":1780,"percent_change":1781,"volume":1134,"transactions":9,"vwap":1779},"2025-12-08",45.61,45.142,-0.321,-0.71,{"date":1783,"open":1784,"high":1785,"low":1784,"close":1786,"change":151,"percent_change":131,"volume":754,"transactions":9,"vwap":1786},"2025-12-05",44.85,45.59,45.463,{"date":1788,"open":1789,"high":1789,"low":1789,"close":1789,"change":1790,"percent_change":435,"volume":1791,"transactions":9,"vwap":1789},"2025-12-04",45.113,0.246,200,{"date":1793,"open":1794,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":1622,"volume":173,"transactions":9,"vwap":1796},"2025-12-03",45.3,44.752,44.867,0.133,{"date":1799,"open":1800,"high":1800,"low":1801,"close":1801,"change":1802,"percent_change":1015,"volume":1803,"transactions":9,"vwap":1801},"2025-12-02",45,44.734,0.203,300,{"date":1805,"open":1806,"high":1807,"low":1806,"close":1807,"change":1808,"percent_change":1550,"volume":1809,"transactions":9,"vwap":1807},"2025-12-01",44.38,44.531,-0.172,500,{"date":1811,"open":1812,"high":1813,"low":1812,"close":1813,"change":1814,"percent_change":934,"volume":1815,"transactions":9,"vwap":1813},"2025-11-28",44.19,44.703,0.645,600,{"date":1817,"open":1818,"high":1819,"low":1818,"close":1820,"change":1821,"percent_change":81,"volume":746,"transactions":9,"vwap":1820},"2025-11-26",43.73,44.18,44.057999,0.582,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1825,"change":1827,"percent_change":1350,"volume":868,"transactions":9,"vwap":1825},"2025-11-25",43.149,43.476,42.596,0.176,{"date":1829,"open":1830,"high":1831,"low":1830,"close":1831,"change":1832,"percent_change":1833,"volume":1809,"transactions":9,"vwap":1831},"2025-11-24",42.3,43.3,1.636,3.93,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1839},"2025-11-21",41.2,41.84,40.63,41.664,0.217,0.52,4400,{"date":1844,"open":1845,"high":1845,"low":1846,"close":1847,"change":1848,"percent_change":1849,"volume":770,"transactions":9,"vwap":1847},"2025-11-20",44.11,41.42,41.447,-1.613,-3.75,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1733,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1733},"2025-11-19",42.92,43.46,42.54,0.681,1.61,10400,{"date":1859,"open":1860,"high":1860,"low":1860,"close":1860,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1860},"2025-11-18",42.379,-0.613,-1.43,400,{"date":1865,"open":1866,"high":1866,"low":1867,"close":1867,"change":1868,"percent_change":657,"volume":1803,"transactions":9,"vwap":1867},"2025-11-17",43.25,42.992,-0.343,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":1875,"percent_change":158,"volume":1617,"transactions":9,"vwap":1874},"2025-11-14",41.82,43.88,41.73,43.335,0.318,{"date":1877,"open":1878,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":1882,"volume":1705,"transactions":9,"vwap":1880},"2025-11-13",43.855,42.82,43.016998,-1.392,-3.13,{"date":1884,"open":1885,"high":1885,"low":1885,"close":1885,"change":1125,"percent_change":914,"volume":1803,"transactions":9,"vwap":1885},"2025-11-12",44.409,{"date":1887,"open":1888,"high":1888,"low":1889,"close":1889,"change":1890,"percent_change":410,"volume":1815,"transactions":9,"vwap":1889},"2025-11-11",44.61,44.583,-0.585,{"date":1892,"open":1893,"high":1894,"low":1893,"close":1894,"change":1895,"percent_change":1896,"volume":1803,"transactions":9,"vwap":1894},"2025-11-10",45.15,45.168,1.375,3.14,{"date":1898,"open":1743,"high":1899,"low":1900,"close":1899,"change":1901,"percent_change":1902,"volume":1705,"transactions":9,"vwap":1899},"2025-11-07",43.793,40.4,-0.058,-0.13,{"date":1904,"open":1905,"high":1905,"low":1906,"close":1906,"change":1907,"percent_change":1908,"volume":1815,"transactions":9,"vwap":1906},"2025-11-06",43.961,43.851,-0.558,-1.26,{"date":1910,"open":1911,"high":1912,"low":1911,"close":1885,"change":1913,"percent_change":802,"volume":1791,"transactions":9,"vwap":1885},"2025-11-05",44.17,44.79,0.536,{"date":1915,"open":1794,"high":1794,"low":1743,"close":1916,"change":1917,"percent_change":1918,"volume":761,"transactions":9,"vwap":1916},"2025-11-04",43.873,-1.947,-4.25,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1922,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1922},"2025-11-03",45.58,45.82,45.282,0.832,1.85,32500,{"date":1928,"open":1929,"high":1929,"low":1930,"close":1931,"change":1932,"percent_change":1170,"volume":754,"transactions":9,"vwap":1931},"2025-10-31",45.46,44.62,44.988,0.121,{"date":1934,"open":1935,"high":1936,"low":1935,"close":1796,"change":1937,"percent_change":1938,"volume":1415,"transactions":9,"vwap":1796},"2025-10-30",44.09,45.19,-0.5,-1.1,{"date":1940,"open":1800,"high":1941,"low":1800,"close":1942,"change":1943,"percent_change":1944,"volume":746,"transactions":9,"vwap":1942},"2025-10-29",45.5,45.367,0.752,1.69,{"date":1946,"open":1947,"high":1948,"low":1947,"close":1949,"change":1950,"percent_change":1951,"volume":746,"transactions":9,"vwap":1949},"2025-10-28",44.386,44.76,44.615,0.215,0.48,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1955,"change":1957,"percent_change":1958,"volume":956,"transactions":9,"vwap":1955},"2025-10-27",44.13,44.4,43,0.96,2.21,{"date":1960,"open":1961,"high":1961,"low":1743,"close":1743,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1743},"2025-10-24",43.61,0.611,1.43,2200,{"date":1966,"open":1967,"high":1968,"low":1967,"close":1968,"change":1969,"percent_change":1970,"volume":1769,"transactions":9,"vwap":1968},"2025-10-23",42.71,42.829,0.859,2.05,{"date":1972,"open":1973,"high":1973,"low":1974,"close":1975,"change":1976,"percent_change":1977,"volume":1090,"transactions":9,"vwap":1975},"2025-10-22",42.040001,41.51,41.97,-0.43,-1.01,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1982,"change":1983,"percent_change":1595,"volume":1984,"transactions":9,"vwap":1982},"2025-10-21",42.616,42.68,42.4,-0.37,211000,{"date":1986,"open":1987,"high":1987,"low":1988,"close":1988,"change":1989,"percent_change":1357,"volume":1990,"transactions":9,"vwap":1988},"2025-10-20",43.47,42.77,0.51,1200,{"date":1992,"open":1993,"high":1993,"low":1994,"close":1994,"change":309,"percent_change":1550,"volume":1791,"transactions":9,"vwap":1994},"2025-10-17",42.44,42.26,{"date":1996,"open":1997,"high":1997,"low":1998,"close":1998,"change":1999,"percent_change":1781,"volume":1215,"transactions":9,"vwap":1998},"2025-10-16",42.75,42.42,-0.303,{"date":2001,"open":2002,"high":2002,"low":2003,"close":2003,"change":2004,"percent_change":2005,"volume":1432,"transactions":9,"vwap":2003},"2025-10-15",42.79,42.723,0.533,1.26,{"date":2007,"open":2008,"high":2009,"low":2008,"close":2010,"change":2011,"percent_change":2012,"volume":1451,"transactions":9,"vwap":2010},"2025-10-14",41.5,42.45,42.19,-0.826,-1.92,{"date":2014,"open":2015,"high":2016,"low":2015,"close":2017,"change":2018,"percent_change":2019,"volume":733,"transactions":9,"vwap":2017},"2025-10-13",42.81,43.029999,43.015999,1.275,3.05,{"date":2021,"open":2022,"high":2022,"low":2023,"close":2023,"change":2024,"percent_change":2025,"volume":1134,"transactions":9,"vwap":2023},"2025-10-10",43.517,41.741,-1.445,-3.35,{"date":2027,"open":2028,"high":2029,"low":2028,"close":2029,"change":2030,"percent_change":1463,"volume":1803,"transactions":9,"vwap":2029},"2025-10-09",43.095001,43.186,-0.037,{"date":2032,"open":2033,"high":2034,"low":2033,"close":2034,"change":1767,"percent_change":2035,"volume":1803,"transactions":9,"vwap":2034},"2025-10-08",42.975,43.223,1.91,{"date":2037,"open":2038,"high":2038,"low":2038,"close":2038,"change":2039,"percent_change":2040,"volume":1791,"transactions":9,"vwap":2038},"2025-10-07",42.414,-0.358,-0.84,{"date":2042,"open":1997,"high":1879,"low":2043,"close":2044,"change":141,"percent_change":1164,"volume":1775,"transactions":9,"vwap":2044},"2025-10-06",42.695,42.772,{"date":2046,"open":2047,"high":2048,"low":25,"close":2049,"change":2050,"percent_change":2051,"volume":1517,"transactions":9,"vwap":2049},"2025-10-03",39.77,42.715,42.452,-0.063,-0.15,{"date":2053,"open":2054,"high":2055,"low":2054,"close":2055,"change":2056,"percent_change":2057,"volume":1791,"transactions":9,"vwap":2055},"2025-10-02",42.376,42.515,0.082,0.19,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2061,"change":2063,"percent_change":2064,"volume":173,"transactions":9,"vwap":2061},"2025-10-01",41.94,42.433,41.92,0.884,2.13,{"date":2066,"open":2067,"high":2068,"low":2067,"close":2068,"change":2069,"percent_change":2070,"volume":1439,"transactions":9,"vwap":2068},"2025-09-30",40.87,41.549,0.422,1.03,{"date":2072,"open":2073,"high":2073,"low":2074,"close":2074,"change":2075,"percent_change":986,"volume":1863,"transactions":9,"vwap":2074},"2025-09-29",41.29,41.127,0.516,{"date":2077,"open":2078,"high":2079,"low":2078,"close":2079,"change":2080,"percent_change":1170,"volume":1815,"transactions":9,"vwap":2079},"2025-09-26",40.37,40.611,0.108,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":2087,"percent_change":1126,"volume":740,"transactions":9,"vwap":2086},"2025-09-25",40.060001,40.53,39.9,40.503,-0.134,{"date":2089,"open":2090,"high":2090,"low":2091,"close":2092,"change":2093,"percent_change":2094,"volume":1090,"transactions":9,"vwap":2092},"2025-09-24",40.96,40.565,40.637,-0.265,-0.65,{"date":2096,"open":2097,"high":2097,"low":2098,"close":2099,"change":2100,"percent_change":444,"volume":956,"transactions":9,"vwap":2099},"2025-09-23",41.69,38.85,40.902,-0.578,{"date":2102,"open":2103,"high":2104,"low":2103,"close":2104,"change":2105,"percent_change":2106,"volume":1809,"transactions":9,"vwap":2104},"2025-09-22",40.785,41.48,0.758,1.86,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2110,"change":2112,"percent_change":2113,"volume":1439,"transactions":9,"vwap":2110},"2025-09-19",40.56,40.722,40.5,0.313,0.77,{"date":2115,"open":2116,"high":2117,"low":2116,"close":2118,"change":2119,"percent_change":2120,"volume":1809,"transactions":9,"vwap":2118},"2025-09-18",40.385,40.45,40.409,0.782,1.97,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2124,"change":2126,"percent_change":2127,"volume":1134,"transactions":9,"vwap":2124},"2025-09-17",39.592,39.627,39.43,-0.207,-0.52,{"date":2129,"open":2130,"high":2131,"low":2130,"close":2131,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2131},"2025-09-16",39.732,39.834,-0.103,-0.26,700,{"date":2136,"open":2137,"high":2138,"low":2137,"close":2138,"change":2139,"percent_change":2140,"volume":754,"transactions":9,"vwap":2138},"2025-09-15",39.515,39.937,0.605,1.54,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":2147,"percent_change":2148,"volume":1705,"transactions":9,"vwap":2146},"2025-09-12",39.39,39.44,39.33,39.332,-0.072,-0.18,{"date":2150,"open":2125,"high":2125,"low":2151,"close":2151,"change":2152,"percent_change":489,"volume":1803,"transactions":9,"vwap":2151},"2025-09-11",39.404,0.239,{"date":2154,"open":2155,"high":2156,"low":2155,"close":2157,"change":2158,"percent_change":2035,"volume":2159,"transactions":9,"vwap":2157},"2025-09-10",38.92,39.415,39.165,0.735,5300,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2163,"change":2069,"percent_change":2165,"volume":1815,"transactions":9,"vwap":2163},"2025-09-09",38.17,38.43,37.93,1.11,{"date":2167,"open":2168,"high":2168,"low":2169,"close":2169,"change":2170,"percent_change":126,"volume":1815,"transactions":9,"vwap":2169},"2025-09-08",38.209,38.0079994,0.152,{"date":2172,"open":2173,"high":2174,"low":2173,"close":2174,"change":1302,"percent_change":2175,"volume":1517,"transactions":9,"vwap":2174},"2025-09-05",37.7,37.856,-0.04,{"date":2177,"open":2178,"high":2179,"low":2178,"close":2179,"change":2180,"percent_change":544,"volume":1791,"transactions":9,"vwap":2179},"2025-09-04",37.648,37.871,0.543,{"date":2182,"open":2183,"high":2183,"low":2183,"close":2183,"change":2184,"percent_change":2185,"volume":1769,"transactions":9,"vwap":2183},"2025-09-03",37.328,0.335,0.91,{"date":2187,"open":2188,"high":2189,"low":2188,"close":2189,"change":2190,"percent_change":2191,"volume":1588,"transactions":9,"vwap":2189},"2025-09-02",35.040001,36.993,-0.452,-1.21,{"date":2193,"open":2194,"high":2194,"low":2195,"close":2196,"change":2197,"percent_change":2198,"volume":1775,"transactions":9,"vwap":2196},"2025-08-29",38.46,37.41,37.445,-0.827,-2.16,{"date":2200,"open":2201,"high":2202,"low":2201,"close":2202,"change":2203,"percent_change":2204,"volume":785,"transactions":9,"vwap":2202},"2025-08-28",38.099998,38.272,0.353,0.93,{"date":2206,"open":2207,"high":2208,"low":2207,"close":2208,"change":2209,"percent_change":810,"volume":2210,"transactions":9,"vwap":2208},"2025-08-27",37.78,37.919,0.015,1600,{"date":2212,"open":2213,"high":2214,"low":2213,"close":2214,"change":2215,"percent_change":1273,"volume":1775,"transactions":9,"vwap":2214},"2025-08-26",37.738,37.904,0.355,{"date":2217,"open":2218,"high":2218,"low":2218,"close":2218,"change":2219,"percent_change":2220,"volume":1769,"transactions":9,"vwap":2218},"2025-08-25",37.549,0.043,0.11,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2225,"change":2226,"percent_change":714,"volume":1580,"transactions":9,"vwap":2225},"2025-08-22",37.64,37.76,37.506,0.578,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2231,"change":2232,"percent_change":2233,"volume":1863,"transactions":9,"vwap":2231},"2025-08-21",36.941,36.95,36.928,-0.073,-0.2,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2237,"change":2239,"percent_change":2240,"volume":2210,"transactions":9,"vwap":2237},"2025-08-20",36.31,37.00099945,36.27,-0.274,-0.74,{"date":2242,"open":2223,"high":2223,"low":2243,"close":2243,"change":2244,"percent_change":2245,"volume":754,"transactions":9,"vwap":2243},"2025-08-19",37.275,-0.94,-2.46,{"date":2247,"open":2162,"high":2248,"low":2162,"close":2249,"change":2250,"percent_change":1951,"volume":1863,"transactions":9,"vwap":2249},"2025-08-18",38.22,38.215,0.184,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":2257,"percent_change":2127,"volume":1638,"transactions":9,"vwap":2256},"2025-08-15",38.029999,38.080002,37.97,38.030998,-0.198,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":468,"percent_change":1781,"volume":2264,"transactions":9,"vwap":2263},"2025-08-14",38.23,38.27,38.049999,38.229,7300,{"date":2266,"open":2267,"high":2267,"low":2268,"close":2269,"change":2270,"percent_change":2271,"volume":173,"transactions":9,"vwap":2269},"2025-08-13",38.52,38.407,38.504,-0.487,-1.25,{"date":2273,"open":2274,"high":2275,"low":2274,"close":2275,"change":2180,"percent_change":1431,"volume":754,"transactions":9,"vwap":2275},"2025-08-12",38.73,38.991,{"date":2277,"open":2278,"high":2278,"low":2278,"close":2278,"change":2279,"percent_change":1703,"volume":1863,"transactions":9,"vwap":2278},"2025-08-11",38.448,0.052,{"date":2281,"open":2282,"high":2283,"low":2282,"close":2283,"change":1704,"percent_change":2284,"volume":1803,"transactions":9,"vwap":2283},"2025-08-08",38.26,38.396,0.81,{"date":2286,"open":2287,"high":2287,"low":2288,"close":2289,"change":2290,"percent_change":136,"volume":746,"transactions":9,"vwap":2289},"2025-08-07",38.232,38.02,38.085999,0.249,{"date":2292,"open":2293,"high":2294,"low":2293,"close":2294,"change":2295,"percent_change":1431,"volume":2210,"transactions":9,"vwap":2294},"2025-08-06",37.27,37.837,0.527,{"date":2297,"open":2298,"high":2195,"low":2298,"close":2299,"change":2300,"percent_change":2301,"volume":1990,"transactions":9,"vwap":2299},"2025-08-05",37.25,37.31,-0.08,-0.21,{"date":2303,"open":2304,"high":2305,"low":2304,"close":2305,"change":1821,"percent_change":2306,"volume":1809,"transactions":9,"vwap":2305},"2025-08-04",37.3,37.39,1.58,{"date":2308,"open":2309,"high":2310,"low":2309,"close":2311,"change":2312,"percent_change":1296,"volume":804,"transactions":9,"vwap":2311},"2025-08-01",36.51,37.047001,36.808,-0.897,{"date":2314,"open":2254,"high":2254,"low":2173,"close":2315,"change":2279,"percent_change":1703,"volume":2316,"transactions":9,"vwap":2315},"2025-07-31",37.705,4700,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2320,"change":2322,"percent_change":1288,"volume":1775,"transactions":9,"vwap":2320},"2025-07-30",37.515,37.653,37.46,0.004,{"date":2324,"open":2325,"high":2326,"low":2325,"close":2326,"change":2327,"percent_change":2328,"volume":1863,"transactions":9,"vwap":2326},"2025-07-29",37.49,37.649,-0.208,-0.55,{"date":2330,"open":2331,"high":2332,"low":2331,"close":2332,"change":2333,"percent_change":1318,"volume":1803,"transactions":9,"vwap":2332},"2025-07-28",37.8,37.857,0.395,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":2340,"percent_change":2341,"volume":1809,"transactions":9,"vwap":2339},"2025-07-25",37.43,37.5,37.38,37.462,0.158,0.42,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2345,"change":2347,"percent_change":2348,"volume":2210,"transactions":9,"vwap":2345},"2025-07-24",37.17,37.304,37.064999,0.362,0.98,{"date":2350,"open":2351,"high":2351,"low":2351,"close":2351,"change":2352,"percent_change":2353,"volume":1769,"transactions":9,"vwap":2351},"2025-07-23",36.942,0.466,1.28,{"date":2355,"open":2356,"high":2356,"low":2356,"close":2356,"change":2357,"percent_change":2358,"volume":1769,"transactions":9,"vwap":2356},"2025-07-22",36.476,-0.335,-0.91,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2363,"change":1147,"percent_change":1126,"volume":1863,"transactions":9,"vwap":2363},"2025-07-21",36.93,37.09,36.811,{"date":2365,"open":2366,"high":2366,"low":2367,"close":2368,"change":2369,"percent_change":2370,"volume":1638,"transactions":9,"vwap":2368},"2025-07-18",37.080002,36.855,36.932,-0.045,-0.12,{"date":2372,"open":2373,"high":2374,"low":2373,"close":2374,"change":2375,"percent_change":1357,"volume":1803,"transactions":9,"vwap":2374},"2025-07-17",36.945,36.977,0.442,{"date":2377,"open":2378,"high":2379,"low":2378,"close":2379,"change":1744,"percent_change":1550,"volume":1775,"transactions":9,"vwap":2379},"2025-07-16",36.235,36.535,{"date":2381,"open":2382,"high":2383,"low":2382,"close":2384,"change":2385,"percent_change":116,"volume":2316,"transactions":9,"vwap":2384},"2025-07-15",36.5,36.76,36.674,0.409,{"date":2387,"open":2388,"high":2388,"low":2389,"close":2390,"change":2391,"percent_change":498,"volume":1134,"transactions":9,"vwap":2390},"2025-07-14",38.87,35.93,36.265,0.077,{"date":2393,"open":2394,"high":2394,"low":2394,"close":2394,"change":2395,"percent_change":435,"volume":1769,"transactions":9,"vwap":2394},"2025-07-11",36.188,0.198,{"date":2397,"open":2398,"high":2398,"low":2398,"close":2398,"change":2399,"percent_change":2400,"volume":1791,"transactions":9,"vwap":2398},"2025-07-10",35.99,-0.195,-0.54,{"date":2402,"open":2403,"high":2403,"low":2403,"close":2403,"change":2404,"percent_change":2405,"volume":1769,"transactions":9,"vwap":2403},"2025-07-09",36.185,0.392,1.1,{"date":2407,"open":2408,"high":2409,"low":2408,"close":2409,"change":2410,"percent_change":2411,"volume":1863,"transactions":9,"vwap":2409},"2025-07-08",35.632,35.793,0.063,0.18,{"date":2413,"open":2414,"high":2414,"low":2414,"close":2414,"change":2239,"percent_change":347,"volume":1791,"transactions":9,"vwap":2414},"2025-07-07",35.73,{"date":2416,"open":2417,"high":2418,"low":2417,"close":2418,"change":2419,"percent_change":2420,"volume":1803,"transactions":9,"vwap":2418},"2025-07-03",35.96,36.0040016,0.418,1.17,{"date":2422,"open":2423,"high":2424,"low":2423,"close":2424,"change":2425,"percent_change":898,"volume":1809,"transactions":9,"vwap":2424},"2025-07-02",35.4,35.586,0.378,{"date":2427,"open":2428,"high":2428,"low":2428,"close":2428,"change":2429,"percent_change":2430,"volume":1769,"transactions":9,"vwap":2428},"2025-07-01",35.208,-0.829,-2.3,{"date":2432,"open":367,"high":2433,"low":367,"close":2434,"change":2435,"percent_change":435,"volume":1439,"transactions":9,"vwap":2434},"2025-06-30",36.080002,36.036999,0.197,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":2442,"percent_change":65,"volume":1439,"transactions":9,"vwap":2441},"2025-06-27",35.83,35.9,35.75,35.84,0.319,{"date":2444,"open":2445,"high":2446,"low":2445,"close":2446,"change":2447,"percent_change":2353,"volume":1863,"transactions":9,"vwap":2446},"2025-06-26",35.23,35.521,0.45,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2451,"change":2453,"percent_change":158,"volume":2134,"transactions":9,"vwap":2451},"2025-06-25",35,35.070999,34.99,0.259,{"date":2455,"open":2456,"high":2456,"low":2457,"close":2457,"change":2458,"percent_change":2459,"volume":1815,"transactions":9,"vwap":2457},"2025-06-24",34.85,34.812,0.816,2.4,{"date":2461,"open":2462,"high":2462,"low":2463,"close":2464,"change":1169,"percent_change":126,"volume":1863,"transactions":9,"vwap":2464},"2025-06-23",34.0099983,33.99,33.996,{"date":2466,"open":2463,"high":2463,"low":2467,"close":2467,"change":2468,"percent_change":2469,"volume":1815,"transactions":9,"vwap":2467},"2025-06-20",33.859,-0.314,-0.92,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":2476,"percent_change":51,"volume":1415,"transactions":9,"vwap":2475},"2025-06-18",34.186,34.305,34.14,34.173,0.166,{"date":2478,"open":2479,"high":2479,"low":2480,"close":2480,"change":2481,"percent_change":2482,"volume":1803,"transactions":9,"vwap":2480},"2025-06-17",34.36,34.007,-0.156,-0.46,{"date":2484,"open":2485,"high":2485,"low":2486,"close":2486,"change":2487,"percent_change":2488,"volume":1815,"transactions":9,"vwap":2486},"2025-06-16",34.21,34.163,0.813,2.44,{"date":2490,"open":2491,"high":2491,"low":2492,"close":2492,"change":2493,"percent_change":2494,"volume":1803,"transactions":9,"vwap":2492},"2025-06-13",33.685,33.35,-0.535,-1.58,{"date":2496,"open":2497,"high":2498,"low":2497,"close":2498,"change":2499,"percent_change":978,"volume":1769,"transactions":9,"vwap":2498},"2025-06-12",33.819,33.885,0.268,{"date":2501,"open":2502,"high":2502,"low":2503,"close":2504,"change":2505,"percent_change":1289,"volume":2134,"transactions":9,"vwap":2504},"2025-06-11",33.77,33.55,33.617,0.008,{"date":2507,"open":2508,"high":2509,"low":2508,"close":2509,"change":2510,"percent_change":400,"volume":1803,"transactions":9,"vwap":2509},"2025-06-10",33.33,33.609,-0.046,{"date":2512,"open":2513,"high":2514,"low":2513,"close":2515,"change":2516,"percent_change":2517,"volume":2134,"transactions":9,"vwap":2515},"2025-06-09",33.65,33.87,33.655,0.097,0.29,{"date":2519,"open":2520,"high":2521,"low":2520,"close":2521,"change":2522,"percent_change":2523,"volume":1863,"transactions":9,"vwap":2521},"2025-06-06",33.5,33.558,0.503,1.52,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":2370,"percent_change":2530,"volume":1617,"transactions":9,"vwap":2529},"2025-06-05",33.24,33.53,32.84,33.055,-0.36,{"date":2532,"open":2533,"high":2533,"low":2533,"close":2533,"change":1697,"percent_change":489,"volume":1769,"transactions":9,"vwap":2533},"2025-06-04",33.175,{"date":2535,"open":2536,"high":2537,"low":2536,"close":2537,"change":1272,"percent_change":2538,"volume":1809,"transactions":9,"vwap":2537},"2025-06-03",32.86,32.975,1.44,{"date":2540,"open":2541,"high":2542,"low":2541,"close":2542,"change":2543,"percent_change":2544,"volume":1791,"transactions":9,"vwap":2542},"2025-06-02",32.23,32.508,0.413,1.29,{"date":2546,"open":2547,"high":2547,"low":2548,"close":2549,"change":732,"percent_change":2550,"volume":1215,"transactions":9,"vwap":2549},"2025-05-30",32.22,31.64,32.095001,-0.9,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2556,"change":2557,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2556},"2025-05-29",32.58,32.62,32.35,32.385,-0.006,-0.02,3300,{"date":2561,"open":2562,"high":2562,"low":2563,"close":2564,"change":2565,"percent_change":554,"volume":1809,"transactions":9,"vwap":2564},"2025-05-28",32.44,32.33,32.391,-0.061,{"date":2567,"open":2568,"high":2569,"low":2568,"close":2570,"change":2487,"percent_change":2571,"volume":2134,"transactions":9,"vwap":2570},"2025-05-27",32.43,32.48,32.452,2.57,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2577,"change":2578,"percent_change":2579,"volume":2580,"transactions":9,"vwap":2577},"2025-05-23",31.73,31.83,31.56,31.639,-0.248,-0.78,3100,{"date":2582,"open":2583,"high":2583,"low":2584,"close":2584,"change":2585,"percent_change":151,"volume":1769,"transactions":9,"vwap":2584},"2025-05-22",31.94,31.887,0.112,{"date":2587,"open":2588,"high":2588,"low":2589,"close":2590,"change":2591,"percent_change":1938,"volume":1863,"transactions":9,"vwap":2590},"2025-05-21",32.16,31.65,31.775,-0.352,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2597,"change":1902,"percent_change":2598,"volume":1517,"transactions":9,"vwap":2597},"2025-05-20",32.0099983,32.175,32,32.127,-0.4,{"date":2600,"open":2601,"high":2602,"low":2601,"close":2603,"change":2604,"percent_change":151,"volume":2210,"transactions":9,"vwap":2603},"2025-05-19",31.91,32.3,32.257,0.114,{"date":2606,"open":2607,"high":2608,"low":2607,"close":2608,"change":2609,"percent_change":2610,"volume":777,"transactions":9,"vwap":2608},"2025-05-16",32.14,32.143,0.107,0.33,{"date":2612,"open":2613,"high":2614,"low":2613,"close":2615,"change":2616,"percent_change":2617,"volume":884,"transactions":9,"vwap":2615},"2025-05-15",31.925,32.279,32.035999,-0.434,-1.34,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2621,"change":2623,"percent_change":1045,"volume":2580,"transactions":9,"vwap":2621},"2025-05-14",32.11,32.47,32.105,0.564,{"date":2625,"open":2626,"high":2627,"low":2626,"close":2628,"change":1318,"percent_change":858,"volume":1842,"transactions":9,"vwap":2628},"2025-05-13",31.76,32.049999,31.906,{"date":2630,"open":2631,"high":2632,"low":2633,"close":2632,"change":2634,"percent_change":2635,"volume":868,"transactions":9,"vwap":2632},"2025-05-12",30.6,30.856,30.53,1.351,4.58,{"date":2637,"open":2638,"high":2639,"low":2638,"close":2639,"change":2640,"percent_change":810,"volume":1803,"transactions":9,"vwap":2639},"2025-05-09",29.33,29.505,0.011,{"date":2642,"open":2643,"high":2644,"low":2645,"close":2646,"change":2647,"percent_change":88,"volume":754,"transactions":9,"vwap":2646},"2025-05-08",29.431,29.59,29.32,29.494,0.297,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2651,"change":2653,"percent_change":2411,"volume":792,"transactions":9,"vwap":2651},"2025-05-07",29.1,29.197,28.97,0.053,{"date":2655,"open":2656,"high":2657,"low":2656,"close":2657,"change":2658,"percent_change":1651,"volume":979,"transactions":9,"vwap":2657},"2025-05-06",28.92,29.144,-0.099,{"date":2660,"open":2661,"high":2662,"low":2661,"close":2663,"change":2175,"percent_change":400,"volume":1439,"transactions":9,"vwap":2663},"2025-05-05",29.17,29.35,29.243,{"date":2665,"open":2666,"high":2666,"low":2667,"close":2667,"change":2668,"percent_change":2669,"volume":1769,"transactions":9,"vwap":2667},"2025-05-02",29.41,29.283,0.624,2.18,{"date":2671,"open":2672,"high":2672,"low":2673,"close":2673,"change":2674,"percent_change":2140,"volume":1809,"transactions":9,"vwap":2673},"2025-05-01",28.91,28.659,0.436,{"date":2676,"open":2677,"high":2678,"low":2677,"close":2678,"change":2679,"percent_change":2680,"volume":1775,"transactions":9,"vwap":2678},"2025-04-30",27.74,28.223,0.029,0.1,{"date":2682,"open":2683,"high":2684,"low":2685,"close":2684,"change":2686,"percent_change":2687,"volume":1809,"transactions":9,"vwap":2684},"2025-04-29",28.09,28.194,28.07,0.013,0.05,{"date":2689,"open":2690,"high":2691,"low":2692,"close":2691,"change":2693,"percent_change":731,"volume":1815,"transactions":9,"vwap":2691},"2025-04-28",28.16,28.181,27.834,-0.048,{"date":2695,"open":2696,"high":2697,"low":2698,"close":2697,"change":2699,"percent_change":2140,"volume":1815,"transactions":9,"vwap":2697},"2025-04-25",27.925,28.229,27.9,0.427,{"date":2701,"open":2702,"high":2703,"low":2704,"close":2703,"change":2705,"percent_change":2706,"volume":1775,"transactions":9,"vwap":2703},"2025-04-24",27.5,27.802,27.47,0.768,2.84,{"date":2708,"open":2709,"high":2710,"low":2709,"close":2711,"change":2712,"percent_change":2713,"volume":2580,"transactions":9,"vwap":2711},"2025-04-23",26.51,27.33,27.034,0.723,2.75,{"date":179,"open":175,"high":2715,"low":175,"close":2715,"change":2716,"percent_change":2717,"volume":754,"transactions":9,"vwap":2715},26.311,0.311,1.2]