[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EGGQ":3,"homepage-market-summary":30,"stock-historical-EGGQ":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"EGGQ","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},"NestYield Visionary ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},8.6114,4.8,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},55.74,55.55,55.86,55.1345,55.9007,-0.1607,-0.29,5338.45572,67.35,39.86,5497.470806472,57.8,441,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},33.87,6103,2227767.701618,62.93,"2025-04-22",[182,185,194,204,214,224,235,246,256,266,276,286,297,308,318,328,338,348,358,368,378,387,397,407,416,426,436,447,457,468,479,489,499,509,519,529,539,549,558,568,578,588,598,608,616,627,637,648,658,668,678,688,697,707,717,726,736,745,755,766,774,782,790,798,806,815,823,831,840,848,855,863,871,880,889,897,905,914,921,928,937,945,952,960,969,974,982,990,999,1007,1013,1022,1030,1038,1044,1051,1057,1065,1074,1082,1091,1099,1105,1111,1120,1129,1135,1143,1151,1160,1167,1174,1180,1188,1195,1202,1211,1218,1225,1233,1240,1246,1253,1261,1269,1276,1283,1290,1298,1306,1313,1320,1327,1336,1344,1353,1362,1368,1375,1383,1390,1396,1403,1411,1418,1427,1435,1442,1448,1455,1463,1472,1479,1488,1494,1503,1511,1518,1525,1533,1540,1548,1556,1563,1571,1580,1587,1594,1601,1610,1617,1625,1632,1639,1644,1649,1656,1664,1669,1677,1684,1692,1699,1707,1714,1720,1727,1733,1741,1747,1752,1758,1765,1772,1778,1785,1792,1796,1802,1809,1816,1823,1829,1835,1844,1849,1857,1864,1869,1875,1880,1887,1893,1901,1907,1915,1922,1929,1936,1945,1951,1956,1964,1970,1978,1986,1994,2000,2006,2013,2020,2028,2035,2042,2050,2057,2065,2071,2078,2083,2089,2096,2105,2113,2119,2125,2133,2139,2147,2155,2163,2169,2175,2179,2184,2193,2198,2206,2214,2222,2228,2234,2242,2251,2257,2264,2272,2279,2286,2292,2300,2305,2312,2319,2326,2333,2341,2349,2358,2365,2373,2379,2386,2392,2398,2405,2412,2419,2425,2430,2438,2445,2450,2457,2465,2471,2476,2480,2486,2494,2499,2505,2511,2518,2522,2528,2533,2539,2543,2548,2553,2561,2567,2572,2578,2585,2592,2597,2603,2609,2615,2622,2627,2634,2640,2645,2652,2658,2666,2672,2679,2686,2692,2696,2703,2708,2713,2719,2725,2730,2736,2741,2747,2752,2760,2767,2773,2780,2787,2795,2800,2808,2815,2822,2828,2835,2842,2849,2857,2862,2871,2878,2884,2893,2901],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},201,55.6106,{"date":186,"open":187,"high":21,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",54.24,54.2301,1.4799,2.72,8267.022352,155,55.3068,{"date":195,"open":196,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",54.93,54.32,54.4208,-0.3092,-0.56,4882.055917,178,54.4813,{"date":205,"open":206,"high":207,"low":206,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",54.38,55.42,54.73,0.8293,1.54,7111.474727,146,54.8684,{"date":215,"open":216,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",54.91,52.96,53.9007,-1.4804,-2.67,2834.763432,148,53.9829,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",55.15,55.5699,54.9,55.3811,0.9451,1.74,20393.94491,156,55.4286,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",54.21,54.55,54.0168,54.436,-0.4839,-0.88,1804.114,112,54.4289,{"date":247,"open":196,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",55.2,54.72,54.9199,-0.7015,-1.26,6920.626653,157,54.9072,{"date":257,"open":258,"high":259,"low":258,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",54.19,56.025,55.6214,1.0833,1.99,5748.011281,169,55.3733,{"date":267,"open":268,"high":269,"low":268,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",54.05,54.69,54.5381,1.2517,2.35,5776.945188,189,54.5211,{"date":277,"open":278,"high":279,"low":278,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",52.605,53.37,53.2864,1.2283,2.36,2877.7887,116,52.8906,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",52.425,52.9899,51.97,52.0581,1.1464,2.25,3240.409648,114,52.1932,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",50.585,51.49,50.29,50.9117,1.3105,2.64,2556.427614,111,50.7352,{"date":309,"open":310,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",50.52,49.34,49.6012,-0.3191,-0.64,2100.03703,122,49.6486,{"date":319,"open":320,"high":321,"low":320,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-14",49.78,50.4792,49.9203,-3.0371,-5.73,2792.893005,172,50.2181,{"date":329,"open":330,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",54.13,52.885,52.9574,0.438,0.83,3713.030077,140,53.2507,{"date":339,"open":340,"high":341,"low":342,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",53.335,53.545,52.5194,-2.0956,-3.84,1244.977722,129,53.1036,{"date":349,"open":350,"high":351,"low":352,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-09",54.66,55.28,54.615,0.1568,0.29,2207.071541,126,54.8426,{"date":359,"open":360,"high":361,"low":360,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-08",53.5,55.2195,54.4582,2.046,3.9,3844.358653,166,54.4322,{"date":369,"open":370,"high":371,"low":370,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-04",51.17,52.42,52.4122,2.3748,4.75,2099.42013,124,51.8592,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":147,"volume":385,"transactions":316,"vwap":386},"2026-09-03",49.11,50.21,49.04,50.0374,0.187,2427.477214,49.7294,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":316,"vwap":396},"2026-09-02",49.28,49.995,49.27,49.8504,0.052,0.1,3403.260422,49.626,{"date":398,"open":399,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-01",50.15,49.525,49.7984,-0.8061,-1.59,2969.091644,151,49.7078,{"date":408,"open":409,"high":410,"low":399,"close":411,"change":412,"percent_change":142,"volume":413,"transactions":414,"vwap":415},"2026-08-31",50.2,50.66,50.6045,0.1602,4939.3772,158,50.271,{"date":417,"open":418,"high":419,"low":420,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-28",51.15,51.35,50.4443,-1.7582,-3.37,2362.682796,141,50.8378,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":142,"volume":433,"transactions":434,"vwap":435},"2026-08-27",53.18,53.19,51.59,52.2025,0.1654,6407.465229,133,52.3792,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-26",51.47,52.25,51.4516,52.0371,0.8472,1.66,7632.036482,118,51.9158,{"date":448,"open":449,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-25",51.34,50.8,51.1899,1.2919,2.59,1630.279558,110,50.8648,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-24",50,50.14,48.6197,49.898,-1.5343,-2.98,5068.317482,224,49.5643,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-21",51.3,51.67,51.2,51.4323,-0.3525,-0.68,9749.664485,209,51.54,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":424,"vwap":488},"2026-08-20",51.45,52.095,50.99,51.7848,0.3307,0.64,4930.505691,51.3974,{"date":490,"open":491,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-19",52.94,50.4014,51.4541,-1.5122,-2.86,4136.292823,187,51.537,{"date":500,"open":501,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-18",55.17,52.775,52.9663,-4.0527,-7.11,3796.905843,242,53.6252,{"date":510,"open":511,"high":512,"low":511,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-17",56.715,57.84,57.019,1.3602,2.44,7907.960791,210,57.4813,{"date":520,"open":521,"high":522,"low":521,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-14",54.87,55.71,55.6588,0.9215,1.68,3522.113465,123,55.3302,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":525,"volume":536,"transactions":537,"vwap":538},"2026-08-13",54.46,55.755,53.8,54.7373,0.9029,5152.982666,152,55.1586,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":537,"vwap":548},"2026-08-12",53.36,54.5,53.04,53.8344,3.1284,6.17,4373.444597,53.8573,{"date":550,"open":551,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":356,"vwap":557},"2026-08-11",51.96,50.455,50.706,0.4371,0.87,2974.275924,50.7011,{"date":559,"open":560,"high":561,"low":562,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-10",51,51.75,50.2689,-1.3108,-2.54,4069.237498,196,51.1228,{"date":569,"open":570,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-07",52.59,50.04,51.5797,-0.3105,-0.6,6759.506627,217,51.4452,{"date":579,"open":580,"high":581,"low":582,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-06",52.145,53.245,51.8902,-0.8128,-1.54,3795.076057,167,52.6169,{"date":589,"open":590,"high":591,"low":592,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-05",54.06,54.45,52.703,-1.402,-2.59,1913.939969,121,53.6669,{"date":599,"open":600,"high":601,"low":360,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-04",54.01,54.8399,54.105,1.4655,2.78,4242.571641,159,54.1528,{"date":609,"open":459,"high":610,"low":459,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":233,"vwap":615},"2026-08-03",53.095,52.6395,2.9973,6.04,3127.506099,51.6245,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-31",50.81,50.97,49.39,49.6422,0.7304,1.49,8589.075761,197,50.0233,{"date":628,"open":629,"high":630,"low":629,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-30",47.5,49.355,48.9118,4.678,10.58,4057.367152,144,48.6312,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-29",46.45,47.01,44,44.2338,-1.7575,-3.82,5280.171434,216,45.3945,{"date":649,"open":650,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-28",46.62,44.35,45.9913,-3.1376,-6.39,9255.661191,327,45.3774,{"date":659,"open":660,"high":478,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-27",51.02,47.81,49.1289,-1.4984,-2.96,10161.963018,340,48.9649,{"date":669,"open":670,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-24",53.59,50.55,50.6273,-3.9065,-7.16,4436.330655,243,51.8709,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":254,"vwap":687},"2026-07-23",55.67,55.765,54.385,54.5338,-0.0368,-0.07,4136.506583,54.9839,{"date":689,"open":360,"high":690,"low":360,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-22",55.32,54.5706,-0.2294,-0.42,3174.8635,108,54.8325,{"date":698,"open":699,"high":700,"low":699,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-21",53.08,55,54.8,4.1075,8.1,9096.9675,204,54.1898,{"date":708,"open":709,"high":710,"low":711,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-20",52,52.09,50.6925,0.4216,0.84,4810.0299,134,51.4586,{"date":718,"open":719,"high":720,"low":719,"close":721,"change":722,"percent_change":66,"volume":723,"transactions":724,"vwap":725},"2026-07-17",48.27,51.405,50.2709,0.4481,3073.089203,184,49.9748,{"date":727,"open":560,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-16",52.1,49.65,49.8228,-4.0954,-7.6,4793.681826,322,50.6024,{"date":737,"open":738,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":507,"vwap":744},"2026-07-15",55.03,51.855,53.9182,-2.5434,-4.5,3837.0725,53.5531,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":635,"vwap":754},"2026-07-14",57.0004,57.43,55.97,56.4616,1.57,2.86,6307.819676,56.5047,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":764,"vwap":765},"2026-07-13",55.3,56.215,54.4201,54.8916,-3.0884,-5.33,4411.301216,226,55.1654,{"date":767,"open":768,"high":769,"low":768,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-10",57.555,58.3,57.98,-0.077,-0.13,13000,{"date":775,"open":776,"high":777,"low":778,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-09",59.33,59.47,58.056999,1.77,3.14,4000,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":443,"volume":789,"transactions":9,"vwap":787},"2026-07-08",56.060001,56.31,54.4,56.287,0.919,5200,{"date":791,"open":680,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-07",56.58,54.35,55.368,-3.202,-5.47,6800,{"date":799,"open":800,"high":801,"low":800,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-06",57.53,59.985,58.57,1.965,3.47,4900,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-07-02",60.31,62.040001,55.512,56.605,-3.883,-6.42,12400,{"date":816,"open":817,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-07-01",64.17,59.94,60.488,-3.95,-6.13,10300,{"date":824,"open":825,"high":826,"low":825,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-30",62.6,64.63,64.438,2.504,4.04,8500,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-29",59.98,62.055,58.46,61.934,1.937,3.23,13200,{"date":841,"open":842,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-26",61.42,59.865,59.997,-4.822,-7.44,6400,{"date":849,"open":25,"high":25,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-25",63.68,64.819,2.41,3.86,4100,{"date":856,"open":857,"high":858,"low":857,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-24",61.6,63.71,62.409,-0.508,-0.81,4800,{"date":864,"open":865,"high":850,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-23",62.72,62.395,62.917,-4.191,-6.25,6000,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-22",66.54,67.25,65.595,67.108,2.004,3.08,9100,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-18",64.795,65.2,64.325,65.104,2.693,4.31,5800,{"date":890,"open":891,"high":892,"low":893,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-17",62.445,63.295,62.411,0.819,1.33,3400,{"date":898,"open":899,"high":900,"low":901,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-16",63.53,64.23,61.592,-1.279,-2.03,7300,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-15",62.69,62.945,61.9,62.871,3.227,5.41,8100,{"date":915,"open":916,"high":917,"low":916,"close":918,"change":919,"percent_change":920,"volume":797,"transactions":9,"vwap":918},"2026-06-12",59.294,60.51,59.644,1.344,2.31,{"date":922,"open":923,"high":924,"low":925,"close":769,"change":926,"percent_change":927,"volume":789,"transactions":9,"vwap":769},"2026-06-11",56.92,58.79,56.535,2.834,5.11,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-10",56.23,57.565,55.401,55.466,-1.296,-2.28,2600,{"date":938,"open":939,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-09",59.0099983,54.6,56.762,-1.109,-1.92,3600,{"date":946,"open":947,"high":802,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-08",57.61,57.871,1.315,2.33,2700,{"date":953,"open":954,"high":955,"low":956,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-05",58.73,59.37,56.556,-4.591,-7.51,3500,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-06-04",59.825,61.67,58.25,61.147,-0.899,-1.45,8200,{"date":970,"open":971,"high":971,"low":963,"close":972,"change":973,"percent_change":72,"volume":870,"transactions":9,"vwap":972},"2026-06-03",63.46,62.046001,-0.679,{"date":975,"open":976,"high":977,"low":976,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-06-02",60.34,63.12,62.725,2.943,4.92,6900,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":781,"transactions":9,"vwap":987},"2026-06-01",59.641,60.63,59.325,59.782,0.633,1.07,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-05-29",59.43,59.52,58.52,59.149,0.053,0.09,2500,{"date":1000,"open":1001,"high":1002,"low":1001,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-05-28",58.72,60.38,59.096001,-0.229,-0.39,12900,{"date":1008,"open":1009,"high":1009,"low":1010,"close":986,"change":1011,"percent_change":1012,"volume":936,"transactions":9,"vwap":986},"2026-05-27",60.3,58.31,-0.032,-0.05,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-26",59.099998,59.629,58.95,59.357,1.691,2.93,4200,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":951,"transactions":9,"vwap":1027},"2026-05-22",58.0099983,58.060001,57.4,57.666,0.443,0.77,{"date":1031,"open":1032,"high":1033,"low":1032,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-21",54.94,57.6,57.223,2.614,4.79,34200,{"date":1039,"open":1040,"high":700,"low":1040,"close":1041,"change":1042,"percent_change":81,"volume":1043,"transactions":9,"vwap":1041},"2026-05-20",54.34,54.609,1.638,3300,{"date":1045,"open":1046,"high":1047,"low":560,"close":1048,"change":1049,"percent_change":1050,"volume":959,"transactions":9,"vwap":1048},"2026-05-19",51.5,53.57,52.971,0.22,0.42,{"date":1052,"open":690,"high":690,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1021,"transactions":9,"vwap":1054},"2026-05-18",51.685,52.751,-2.635,-4.76,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1043,"transactions":9,"vwap":1062},"2026-05-15",55.75,55.969,55.11,55.386,-1.875,-3.27,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-14",57.099998,57.51,56.72,57.261,-0.153,-0.27,2100,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":862,"transactions":9,"vwap":1079},"2026-05-13",57.029999,57.86,55.84,57.414,1.007,1.79,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-05-12",57.12,57.273,54.185,56.407,-1.563,-2.7,3900,{"date":1092,"open":1093,"high":1094,"low":1093,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-11",56.59,58.49,57.97,2.595,4.69,14400,{"date":1100,"open":1101,"high":1101,"low":1102,"close":1103,"change":486,"percent_change":1104,"volume":1006,"transactions":9,"vwap":1103},"2026-05-08",62.049999,53.68,55.375,1.17,{"date":1106,"open":1107,"high":1107,"low":682,"close":1108,"change":1109,"percent_change":1110,"volume":862,"transactions":9,"vwap":1108},"2026-05-07",56.09,54.735,-2.263,-3.97,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-05-06",63,65.79,54.62,56.998,0.971,1.73,8300,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-05-05",55.5,56.83,55.418,56.027,1.418,2.6,5300,{"date":1130,"open":1131,"high":1131,"low":1132,"close":1041,"change":1133,"percent_change":1134,"volume":797,"transactions":9,"vwap":1041},"2026-05-04",55.14,54.28,0.966,1.8,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":190,"volume":1142,"transactions":9,"vwap":1140},"2026-05-01",53.040001,55.13,52.45,53.643,1.42,9800,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":780,"volume":1150,"transactions":9,"vwap":1148},"2026-04-30",51.71,52.43,51.16,52.223,1.591,8700,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-04-29",50.5,51.080002,50.235,50.632,1.249,2.53,6200,{"date":1161,"open":1162,"high":460,"low":389,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-04-28",50.12,49.383,-2.368,-4.58,2000,{"date":1168,"open":1169,"high":1170,"low":470,"close":1171,"change":1172,"percent_change":1173,"volume":1166,"transactions":9,"vwap":1171},"2026-04-27",51.61,51.79,51.751,0.281,0.55,{"date":1175,"open":660,"high":1176,"low":1177,"close":438,"change":1178,"percent_change":1179,"volume":959,"transactions":9,"vwap":438},"2026-04-24",51.83,50.91,1.026,2.03,{"date":1181,"open":1182,"high":561,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-04-23",50.54,49.5,50.444,-0.239,-0.47,4500,{"date":1189,"open":1190,"high":483,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1159,"transactions":9,"vwap":1192},"2026-04-22",50.11,49.87,50.683,1.58,3.22,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1199,"change":1200,"percent_change":1201,"volume":781,"transactions":9,"vwap":1199},"2026-04-21",49.51,49.59,49.103,0.078,0.16,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-04-20",48.75,49.16,48.35,49.025002,0.166,0.34,3000,{"date":1212,"open":380,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":998,"transactions":9,"vwap":1215},"2026-04-17",49.36,48.365,48.859,0.363,0.75,{"date":1219,"open":1220,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1166,"transactions":9,"vwap":1222},"2026-04-16",49.060001,47.31,48.496,0.058,0.12,{"date":1226,"open":1227,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-04-15",48.8,48.12,48.438,-0.403,-0.83,5600,{"date":1234,"open":1235,"high":380,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-04-14",47.86,48.841,1.891,4.03,4700,{"date":1241,"open":1242,"high":1243,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":781,"transactions":9,"vwap":1243},"2026-04-13",45.91,46.95,1.777,3.93,{"date":1247,"open":1248,"high":1249,"low":1248,"close":1250,"change":1251,"percent_change":1252,"volume":870,"transactions":9,"vwap":1250},"2026-04-10",44.69,45.43,45.173,0.804,1.81,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":936,"transactions":9,"vwap":1258},"2026-04-09",44.22,44.61,44.049999,44.369,-1.247,-2.73,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":968,"transactions":9,"vwap":1266},"2026-04-08",47.099998,49.99,43,45.616,1.814,4.14,{"date":1270,"open":1271,"high":1272,"low":1271,"close":1273,"change":1274,"percent_change":1275,"volume":998,"transactions":9,"vwap":1273},"2026-04-07",43.060001,43.83,43.802,0.357,0.82,{"date":1277,"open":1278,"high":1278,"low":1279,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-04-06",43.72,43.445,0.632,1.48,1600,{"date":1284,"open":1285,"high":1286,"low":1285,"close":1287,"change":1288,"percent_change":1289,"volume":1282,"transactions":9,"vwap":1287},"2026-04-02",42.104,42.815,42.813,0.413,0.97,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-04-01",42.47,42.85,42.4,0.696,1.67,9400,{"date":1299,"open":1300,"high":1301,"low":1300,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-03-31",40.84,41.75,41.704,1.688,4.22,1900,{"date":1307,"open":1308,"high":1308,"low":26,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-03-30",40.9,40.015999,-1.932,-4.61,5000,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":685,"volume":1305,"transactions":9,"vwap":1318},"2026-03-27",42.27,42.385,41.895,41.948,-0.031,{"date":1321,"open":1322,"high":1322,"low":1323,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-03-26",43.446,41.979,-2.317,-5.23,1800,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-03-25",44.3,44.64,43.95,44.296,0.347,0.79,2300,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1305,"transactions":9,"vwap":1341},"2026-03-24",43.42,44.029999,43.325,43.949,0.407,0.93,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-03-23",43.85,44.625,43.53,43.542,0.537,1.25,1500,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-03-20",44.14,44.158,42.77,43.0050011,-1.856,-4.14,2200,{"date":1363,"open":1364,"high":1364,"low":1355,"close":1365,"change":1366,"percent_change":1367,"volume":944,"transactions":9,"vwap":1365},"2026-03-19",45.34,44.861,0.44,0.99,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1372,"change":1373,"percent_change":1374,"volume":1282,"transactions":9,"vwap":1372},"2026-03-18",44.545,44.93,44.421,-0.034,-0.08,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":1289,"volume":1382,"transactions":9,"vwap":1380},"2026-03-17",44.24,44.5,44.12,44.455,0.425,2800,{"date":1384,"open":1385,"high":1386,"low":1339,"close":1339,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1339},"2026-03-16",44.19,44.23,0.962,2.23,600,{"date":1391,"open":1392,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":52,"volume":1382,"transactions":9,"vwap":1394},"2026-03-13",43.77,42.9,43.068001,0.21,{"date":1397,"open":1398,"high":1399,"low":1293,"close":1400,"change":1401,"percent_change":1402,"volume":1073,"transactions":9,"vwap":1400},"2026-03-12",43.12,43.34,42.858,-0.595,-1.37,{"date":1404,"open":1405,"high":1406,"low":1405,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-03-11",43.19,43.67,43.453,0.533,1.24,2400,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1415,"change":1416,"percent_change":1417,"volume":1410,"transactions":9,"vwap":1415},"2026-03-10",43.23,43.32,42.92,-0.264,-0.61,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-03-09",41.65,43.4,41.61,43.184,1.436,3.44,3800,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-03-06",42.495,42.72,41.748,-1.107,-2.58,800,{"date":1436,"open":1437,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":1441,"volume":1166,"transactions":9,"vwap":1439},"2026-03-05",43.24,42.14,42.855,-0.361,-0.84,{"date":1443,"open":1444,"high":1445,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":1043,"transactions":9,"vwap":1445},"2026-03-04",42.61,43.216,0.911,2.15,{"date":1449,"open":1450,"high":1451,"low":1450,"close":1452,"change":1453,"percent_change":1454,"volume":854,"transactions":9,"vwap":1452},"2026-03-03",41.53,42.799,42.305,-1.801,-4.08,{"date":1456,"open":1457,"high":1457,"low":1458,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-03-02",44.77,43.905,44.106,-0.589,-1.32,1700,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-02-27",44.727,44.94,44.155,44.695,-0.869,-1.91,3100,{"date":1473,"open":1474,"high":1475,"low":1474,"close":1476,"change":1477,"percent_change":1478,"volume":1410,"transactions":9,"vwap":1476},"2026-02-26",45.23,45.62,45.564,-0.531,-1.15,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2026-02-25",46.029999,46.37,45.96,46.095001,0.401,0.88,5700,{"date":1489,"open":1490,"high":1483,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":1361,"transactions":9,"vwap":1491},"2026-02-24",45.175,45.694,0.57,1.26,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2026-02-23",45.21,45.5,45.02,45.124,-0.261,-0.58,1200,{"date":1504,"open":1505,"high":1506,"low":1474,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2026-02-20",45.81,46.88,45.385,-0.211,-0.46,4300,{"date":1512,"open":1513,"high":1514,"low":1513,"close":1515,"change":1516,"percent_change":1517,"volume":1462,"transactions":9,"vwap":1515},"2026-02-19",45.075001,45.63,45.596,0.412,0.91,{"date":1519,"open":1520,"high":1521,"low":1520,"close":1522,"change":1523,"percent_change":1524,"volume":797,"transactions":9,"vwap":1522},"2026-02-18",45.040001,45.445,45.184,0.809,1.82,{"date":1526,"open":1527,"high":1528,"low":1527,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2026-02-17",44.15,44.685,44.375,-0.217,-0.49,1400,{"date":1534,"open":1535,"high":1536,"low":1535,"close":1537,"change":1538,"percent_change":1539,"volume":1410,"transactions":9,"vwap":1537},"2026-02-13",44.41,45.029999,44.592,-0.009,-0.02,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":1547,"volume":896,"transactions":9,"vwap":1545},"2026-02-12",45.67,45.68,44.47,44.601,-0.993,-2.18,{"date":1549,"open":1497,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2026-02-11",45.779,45.049999,45.594,0.387,0.86,3700,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1560,"change":1561,"percent_change":1562,"volume":1326,"transactions":9,"vwap":1560},"2026-02-10",45.28,45.69,45.207,-0.502,-1.1,{"date":1564,"open":1565,"high":1566,"low":1565,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2026-02-09",44.21,45.975,45.709,1.205,2.71,5500,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2026-02-06",43.58,44.585,43.44,44.504,2.129,5.02,2900,{"date":1581,"open":1582,"high":1421,"low":1583,"close":1584,"change":1585,"percent_change":1586,"volume":1210,"transactions":9,"vwap":1584},"2026-02-05",42.28,42.17,42.375,-0.729,-1.69,{"date":1588,"open":1589,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":1593,"volume":805,"transactions":9,"vwap":1591},"2026-02-04",45.22,42.68,43.104,-3.746,-8,{"date":1595,"open":1596,"high":1597,"low":1497,"close":1598,"change":1599,"percent_change":1600,"volume":998,"transactions":9,"vwap":1598},"2026-02-03",46.675,47,46.85,-0.093,-0.2,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2026-02-02",46.96,47.27,46.75,46.943,1.073,2.34,24600,{"date":1611,"open":1612,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":1616,"volume":951,"transactions":9,"vwap":1614},"2026-01-30",48.040001,45.47,45.87,-1.148,-2.44,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":1624,"volume":1021,"transactions":9,"vwap":1622},"2026-01-29",46.46,47.058998,46.409,47.018002,-0.757,-1.58,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":45,"volume":174,"transactions":9,"vwap":1630},"2026-01-28",47.42,47.89,47.41,47.775,0.471,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":231,"volume":1043,"transactions":9,"vwap":1637},"2026-01-27",47.38,47.53,47.21,47.304,0.808,{"date":1640,"open":1506,"high":1263,"low":1641,"close":1641,"change":1642,"percent_change":1643,"volume":936,"transactions":9,"vwap":1641},"2026-01-26",46.496,-0.075,-0.16,{"date":1645,"open":1646,"high":1646,"low":1647,"close":1647,"change":1648,"percent_change":1012,"volume":1326,"transactions":9,"vwap":1647},"2026-01-23",46.93,46.571,-0.022,{"date":1650,"open":1651,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":1655,"volume":1326,"transactions":9,"vwap":1653},"2026-01-22",47.02,46.47,46.593,0.332,0.72,{"date":1657,"open":1658,"high":1659,"low":1515,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2026-01-21",45.77,46.59,46.261,0.858,1.89,6300,{"date":1665,"open":1666,"high":1483,"low":1666,"close":1667,"change":1668,"percent_change":1624,"volume":1166,"transactions":9,"vwap":1667},"2026-01-20",44.17,45.403,-0.728,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":1675,"percent_change":1676,"volume":1043,"transactions":9,"vwap":1674},"2026-01-16",46.63,46.76,46.0099983,46.131,-0.319,-0.69,{"date":1678,"open":1679,"high":1680,"low":1681,"close":639,"change":1682,"percent_change":1683,"volume":862,"transactions":9,"vwap":639},"2026-01-15",46.859,47.080002,46.38,0.17,0.37,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":1691,"volume":1352,"transactions":9,"vwap":1689},"2026-01-14",46.2,46.32,45.741,46.28,-0.999,-2.11,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1696,"change":1697,"percent_change":1698,"volume":1502,"transactions":9,"vwap":1696},"2026-01-13",47.37,47.68,47.279,0.094,0.2,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":1705,"percent_change":1706,"volume":1555,"transactions":9,"vwap":1704},"2026-01-12",47.049999,47.4,47.035,47.185,0.328,0.7,{"date":1708,"open":1709,"high":1710,"low":1709,"close":1711,"change":1712,"percent_change":1713,"volume":1073,"transactions":9,"vwap":1711},"2026-01-09",46.5,46.94,46.857,0.891,1.94,{"date":1715,"open":1709,"high":1709,"low":1716,"close":1717,"change":1718,"percent_change":1719,"volume":1282,"transactions":9,"vwap":1717},"2026-01-08",45.93,45.966,-0.913,-1.95,{"date":1721,"open":1722,"high":1723,"low":1722,"close":1724,"change":1725,"percent_change":1726,"volume":896,"transactions":9,"vwap":1724},"2026-01-07",46.7,47.3,46.879,-0.201,-0.43,{"date":1728,"open":1729,"high":1730,"low":1659,"close":1680,"change":1731,"percent_change":1732,"volume":1166,"transactions":9,"vwap":1680},"2026-01-06",46.989,47.15,0.314,0.67,{"date":1734,"open":1735,"high":1636,"low":1736,"close":1737,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1737},"2026-01-05",46.9,46.71,46.766,0.213,0.46,3200,{"date":1742,"open":1743,"high":1743,"low":1744,"close":1745,"change":1746,"percent_change":1072,"volume":1487,"transactions":9,"vwap":1745},"2026-01-02",47.029999,46.531,46.553,-0.127,{"date":1748,"open":1597,"high":1680,"low":1749,"close":1749,"change":1750,"percent_change":1751,"volume":896,"transactions":9,"vwap":1749},"2025-12-31",46.68,-0.575,-1.22,{"date":1753,"open":1754,"high":1635,"low":1636,"close":1755,"change":1756,"percent_change":1757,"volume":1579,"transactions":9,"vwap":1755},"2025-12-30",47.409,47.255,-0.357,-0.75,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":475,"volume":1232,"transactions":9,"vwap":1763},"2025-12-29",47.6,47.749,47.358,47.612,-0.328,{"date":1766,"open":1228,"high":1767,"low":1768,"close":1769,"change":1770,"percent_change":1771,"volume":951,"transactions":9,"vwap":1769},"2025-12-26",48.14,47.93,47.94,-0.21,-0.44,{"date":1773,"open":1774,"high":1775,"low":1774,"close":1776,"change":1777,"percent_change":147,"volume":1361,"transactions":9,"vwap":1776},"2025-12-24",48.049999,48.2,48.15,0.18,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":1784,"percent_change":52,"volume":1410,"transactions":9,"vwap":1783},"2025-12-23",47.83,48.0099983,47.77,47.97,0.235,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":1028,"percent_change":1791,"volume":951,"transactions":9,"vwap":1790},"2025-12-22",47.675,47.819,47.533,47.735,0.94,{"date":1793,"open":1263,"high":1235,"low":1263,"close":1794,"change":1795,"percent_change":272,"volume":1073,"transactions":9,"vwap":1794},"2025-12-19",47.292,1.087,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1800,"change":1801,"percent_change":190,"volume":1462,"transactions":9,"vwap":1800},"2025-12-18",46.415,46.508,46.205,1.225,{"date":1803,"open":1242,"high":1242,"low":1804,"close":1805,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1805},"2025-12-17",44.795,44.98,-1.293,-2.79,1300,{"date":1810,"open":1811,"high":1736,"low":1812,"close":1813,"change":1814,"percent_change":1815,"volume":951,"transactions":9,"vwap":1813},"2025-12-16",46.080002,45.727,46.273,0.327,0.71,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1820,"change":1821,"percent_change":1822,"volume":998,"transactions":9,"vwap":1820},"2025-12-15",46.12,46.49,45.946,-0.593,-1.27,{"date":1824,"open":1825,"high":1825,"low":1826,"close":1826,"change":1827,"percent_change":1828,"volume":1043,"transactions":9,"vwap":1826},"2025-12-12",47.875,46.539,-1.954,-4.03,{"date":1830,"open":1831,"high":1832,"low":1831,"close":1833,"change":1071,"percent_change":1834,"volume":1555,"transactions":9,"vwap":1833},"2025-12-11",47.7,48.93,48.493,-0.31,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1840},"2025-12-10",48.36,48.82,48.103,48.646,0.061,0.13,16700,{"date":1845,"open":1783,"high":1846,"low":1783,"close":1847,"change":1848,"percent_change":1275,"volume":896,"transactions":9,"vwap":1847},"2025-12-09",48.96,48.585,0.394,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":1855,"percent_change":1856,"volume":1187,"transactions":9,"vwap":1854},"2025-12-08",48.467,48.65,48.125,48.191,0.009,0.02,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":1863,"percent_change":66,"volume":944,"transactions":9,"vwap":1862},"2025-12-05",48.22,48.479,48.039001,48.182,0.43,{"date":1865,"open":1221,"high":1767,"low":1221,"close":1866,"change":1705,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1866},"2025-12-04",47.752,0.69,16300,{"date":1870,"open":1871,"high":1871,"low":1872,"close":1873,"change":1874,"percent_change":1209,"volume":959,"transactions":9,"vwap":1873},"2025-12-03",47.96,47.025002,47.424,0.162,{"date":1876,"open":629,"high":629,"low":1263,"close":1877,"change":1878,"percent_change":713,"volume":1879,"transactions":9,"vwap":1877},"2025-12-02",47.262,0.393,7200,{"date":1881,"open":1882,"high":1883,"low":1673,"close":1884,"change":1885,"percent_change":1683,"volume":1886,"transactions":9,"vwap":1884},"2025-12-01",46.13,46.98,46.869,0.174,4600,{"date":1888,"open":1889,"high":1890,"low":1889,"close":1891,"change":1892,"percent_change":1486,"volume":854,"transactions":9,"vwap":1891},"2025-11-28",46.48,46.742,46.695,0.406,{"date":1894,"open":1895,"high":1722,"low":1896,"close":1897,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1897},"2025-11-26",45.98,45.923,46.289,0.686,1.5,19900,{"date":1902,"open":1249,"high":1903,"low":1904,"close":1905,"change":1906,"percent_change":1539,"volume":789,"transactions":9,"vwap":1905},"2025-11-25",45.74,44.744,45.603,-0.011,{"date":1908,"open":1909,"high":1910,"low":1909,"close":1911,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1911},"2025-11-24",44.0099983,45.79,45.614,2.124,4.88,30900,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":1921,"percent_change":1501,"volume":1570,"transactions":9,"vwap":1920},"2025-11-21",43.859,44.164,42.625,43.49,-0.253,{"date":1923,"open":1924,"high":1243,"low":1925,"close":1925,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1925},"2025-11-20",46.665,43.743,-1.728,-3.8,6100,{"date":1930,"open":1716,"high":1931,"low":1932,"close":1933,"change":1934,"percent_change":1935,"volume":936,"transactions":9,"vwap":1933},"2025-11-19",46.259,45.12,45.471,0.067,0.15,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1941},"2025-11-18",45.73,46.091999,45.31,45.404,-0.605,-1.31,10700,{"date":1946,"open":1947,"high":1947,"low":1948,"close":1949,"change":1950,"percent_change":1822,"volume":1426,"transactions":9,"vwap":1949},"2025-11-17",46.89,45.51,46.0089989,-0.592,{"date":1952,"open":1364,"high":1953,"low":1364,"close":1954,"change":1955,"percent_change":1173,"volume":862,"transactions":9,"vwap":1954},"2025-11-14",47.2,46.601,0.254,{"date":1957,"open":1958,"high":1958,"low":1959,"close":1960,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1960},"2025-11-13",47.214,46.15,46.347,-1.725,-3.59,7100,{"date":1965,"open":1966,"high":1967,"low":1871,"close":1968,"change":1969,"percent_change":1600,"volume":1579,"transactions":9,"vwap":1968},"2025-11-12",48.23,48.463,48.071999,-0.098,{"date":1971,"open":1972,"high":1972,"low":1973,"close":1974,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1974},"2025-11-11",49.22,48,48.17,-1.411,-2.85,5400,{"date":1979,"open":1980,"high":320,"low":1981,"close":1982,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1982},"2025-11-10",49.46,49.247,49.581,1.742,3.64,7700,{"date":1987,"open":1988,"high":1989,"low":1988,"close":1990,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1990},"2025-11-07",46.4,47.881,47.839,-0.297,-0.62,34400,{"date":1995,"open":409,"high":409,"low":1996,"close":1997,"change":1998,"percent_change":1999,"volume":1963,"transactions":9,"vwap":1997},"2025-11-06",48.02,48.136,-1.584,-3.19,{"date":2001,"open":2002,"high":1162,"low":2002,"close":2003,"change":2004,"percent_change":1193,"volume":2005,"transactions":9,"vwap":2003},"2025-11-05",49.18,49.72,0.775,28900,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2010,"change":2011,"percent_change":2012,"volume":1570,"transactions":9,"vwap":2010},"2025-11-04",49.45,49.822,48.945,-1.918,-3.77,{"date":2014,"open":2015,"high":2015,"low":2016,"close":2017,"change":2018,"percent_change":354,"volume":2019,"transactions":9,"vwap":2017},"2025-11-03",51.217,50.763,50.863,0.145,15600,{"date":2021,"open":2022,"high":2023,"low":310,"close":2024,"change":2025,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2024},"2025-10-31",50.812,51.4,50.718,0.704,1.41,17400,{"date":2029,"open":1153,"high":2030,"low":2031,"close":2032,"change":2033,"percent_change":2034,"volume":781,"transactions":9,"vwap":2032},"2025-10-30",51.060001,49.991,50.014,-1.82,-3.51,{"date":2036,"open":2037,"high":2038,"low":419,"close":2039,"change":334,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2039},"2025-10-29",51.566,51.94,51.834,1.63,22200,{"date":2043,"open":2044,"high":2044,"low":2045,"close":2046,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2046},"2025-10-28",51.77,50.72,51.0040016,-0.046,-0.09,18700,{"date":2051,"open":483,"high":1147,"low":2052,"close":2053,"change":2054,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2053},"2025-10-27",50.45,51.049999,0.979,1.96,8400,{"date":2058,"open":2059,"high":2060,"low":2059,"close":2061,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2061},"2025-10-24",49.63,50.37,50.070999,1.278,2.62,6700,{"date":2066,"open":1871,"high":2067,"low":2068,"close":2069,"change":2070,"percent_change":1118,"volume":1239,"transactions":9,"vwap":2069},"2025-10-23",48.929,47.922,48.793,0.831,{"date":2072,"open":2073,"high":1832,"low":2074,"close":2075,"change":2076,"percent_change":2077,"volume":1570,"transactions":9,"vwap":2075},"2025-10-22",48.07,47.29,47.962,-0.875,-1.79,{"date":2079,"open":1220,"high":2002,"low":2080,"close":2080,"change":2081,"percent_change":2082,"volume":1210,"transactions":9,"vwap":2080},"2025-10-21",48.837,-0.641,-1.3,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2087,"change":1764,"percent_change":2088,"volume":870,"transactions":9,"vwap":2087},"2025-10-20",49.81,49.95,49.478,-0.66,{"date":2090,"open":2091,"high":2091,"low":2092,"close":2093,"change":2094,"percent_change":2095,"volume":854,"transactions":9,"vwap":2093},"2025-10-17",50.25,49.098999,49.806,-0.372,-0.74,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":2102,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2101},"2025-10-16",50.93,51.23,49.829,50.178,-0.089,-0.18,7800,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":2111,"percent_change":45,"volume":2112,"transactions":9,"vwap":2110},"2025-10-15",50.689,51.09,49.66,50.267,0.498,10400,{"date":2114,"open":2109,"high":2115,"low":2109,"close":2116,"change":2117,"percent_change":2118,"volume":1159,"transactions":9,"vwap":2116},"2025-10-14",50.48,49.769,-0.963,-1.9,{"date":2120,"open":1182,"high":450,"low":2121,"close":2122,"change":2123,"percent_change":2124,"volume":1985,"transactions":9,"vwap":2122},"2025-10-13",49.96,50.732,1.69,3.45,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2129,"change":2130,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2129},"2025-10-10",51.6,51.708,49.042,-2.281,-4.44,9500,{"date":2134,"open":2135,"high":2136,"low":1154,"close":2137,"change":2138,"percent_change":23,"volume":1090,"transactions":9,"vwap":2137},"2025-10-09",51.26,51.518,51.323,-0.149,{"date":2140,"open":560,"high":2141,"low":2142,"close":2143,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2143},"2025-10-08",51.72,50.945,51.472,0.663,1.3,5100,{"date":2148,"open":2099,"high":2149,"low":2150,"close":2151,"change":2152,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2151},"2025-10-07",51.37,50.43,50.809,-0.245,-0.48,6500,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":1731,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2160},"2025-10-06",51.361,51.84,50.85,51.054001,0.62,6600,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2167,"change":2168,"percent_change":1441,"volume":1740,"transactions":9,"vwap":2167},"2025-10-03",51.099998,51.18,50.74,-0.428,{"date":2170,"open":2171,"high":2171,"low":2172,"close":2173,"change":2174,"percent_change":1655,"volume":981,"transactions":9,"vwap":2173},"2025-10-02",52.060001,50.884,51.168,0.368,{"date":2176,"open":2086,"high":2098,"low":2086,"close":450,"change":2177,"percent_change":45,"volume":2178,"transactions":9,"vwap":450},"2025-10-01",0.501,10200,{"date":2180,"open":320,"high":2115,"low":2181,"close":2182,"change":2183,"percent_change":1029,"volume":1570,"transactions":9,"vwap":2182},"2025-09-30",49.67,50.299,0.384,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2189,"change":2190,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2189},"2025-09-29",49.97,50.373,49.85,49.915,0.239,0.48,4400,{"date":2194,"open":1972,"high":2195,"low":1972,"close":2196,"change":2197,"percent_change":334,"volume":1740,"transactions":9,"vwap":2196},"2025-09-26",49.7,49.676,0.409,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":2204,"percent_change":2205,"volume":1963,"transactions":9,"vwap":2203},"2025-09-25",49.21,49.661,48.552,49.267,-0.669,-1.34,{"date":2207,"open":2208,"high":2208,"low":2209,"close":2210,"change":2211,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2210},"2025-09-24",50.218,49.52,49.936,-0.356,-0.71,13400,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":2220,"percent_change":2221,"volume":1128,"transactions":9,"vwap":2219},"2025-09-23",50.7,50.84,50.27,50.292,-0.78,-1.53,{"date":2223,"open":2224,"high":419,"low":2225,"close":2226,"change":2227,"percent_change":1815,"volume":1119,"transactions":9,"vwap":2226},"2025-09-22",50.56,50.51,51.071999,0.358,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2233,"change":1815,"percent_change":1141,"volume":1187,"transactions":9,"vwap":2233},"2025-09-19",50.365,50.894,50.069,50.714,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2239,"change":2240,"percent_change":2241,"volume":1043,"transactions":9,"vwap":2239},"2025-09-18",49.93,50.349,49.809,50.0040016,0.898,1.83,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":2248,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2247},"2025-09-17",49.3,49.475,48.54,49.106,-0.393,-0.79,10900,{"date":2252,"open":2253,"high":2253,"low":391,"close":2254,"change":2255,"percent_change":2256,"volume":1187,"transactions":9,"vwap":2254},"2025-09-16",49.627,49.499,0.179,0.36,{"date":2258,"open":2259,"high":2260,"low":2259,"close":2261,"change":2262,"percent_change":2263,"volume":1159,"transactions":9,"vwap":2261},"2025-09-15",48.91,49.358,49.32,0.575,1.18,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":2270,"percent_change":2271,"volume":904,"transactions":9,"vwap":2269},"2025-09-12",48.62,48.867,48.55,48.745,0.303,0.63,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":2278,"percent_change":1676,"volume":1232,"transactions":9,"vwap":2277},"2025-09-11",48.68,48.878,48.31,48.442,-0.335,{"date":2280,"open":2281,"high":1972,"low":2282,"close":2283,"change":2284,"percent_change":2285,"volume":1510,"transactions":9,"vwap":2283},"2025-09-10",48.972,48.461,48.777,1.641,3.48,{"date":2287,"open":2288,"high":2289,"low":2288,"close":2289,"change":2290,"percent_change":82,"volume":2291,"transactions":9,"vwap":2289},"2025-09-09",46.72,47.136,0.625,900,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":2298,"percent_change":2299,"volume":2192,"transactions":9,"vwap":2297},"2025-09-08",46.61,46.685,46.34,46.511,1.044,2.3,{"date":2301,"open":2302,"high":2302,"low":1940,"close":2303,"change":1935,"percent_change":2304,"volume":1382,"transactions":9,"vwap":2303},"2025-09-05",46.86,45.467,0.33,{"date":2306,"open":1932,"high":2307,"low":2308,"close":2309,"change":2310,"percent_change":2311,"volume":797,"transactions":9,"vwap":2309},"2025-09-04",45.54,44.945,45.317,0.611,1.37,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2317,"change":2318,"percent_change":1492,"volume":1410,"transactions":9,"vwap":2317},"2025-09-03",44.735,45.084999,44.555,44.706,0.252,{"date":2320,"open":2321,"high":2322,"low":2321,"close":2323,"change":2324,"percent_change":2325,"volume":1963,"transactions":9,"vwap":2323},"2025-09-02",43.8,44.78,44.454,-0.105,-0.24,{"date":2327,"open":2328,"high":2328,"low":2329,"close":2330,"change":2331,"percent_change":2332,"volume":1043,"transactions":9,"vwap":2330},"2025-08-29",44.83,44.445,44.559,-1.273,-2.78,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":2339,"percent_change":2340,"volume":805,"transactions":9,"vwap":2338},"2025-08-28",45.922,46.31,45.56,45.832,0.215,0.47,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":2347,"percent_change":2348,"volume":1510,"transactions":9,"vwap":2346},"2025-08-27",45.61,45.85,45.57,45.617,-0.175,-0.38,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2354,"change":2355,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2354},"2025-08-26",45.055,45.86,45.0060005,45.792,0.845,1.88,13600,{"date":2359,"open":2360,"high":2361,"low":2360,"close":2362,"change":2363,"percent_change":2364,"volume":1740,"transactions":9,"vwap":2362},"2025-08-25",44.8,45.44,44.947,-0.159,-0.35,{"date":2366,"open":2367,"high":2368,"low":1666,"close":2369,"change":2370,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2369},"2025-08-22",44.33,45.427,45.106,0.965,2.19,42400,{"date":2374,"open":2375,"high":2375,"low":2376,"close":2376,"change":2377,"percent_change":2378,"volume":2146,"transactions":9,"vwap":2376},"2025-08-21",44.84,44.141,-0.158,-0.36,{"date":2380,"open":2381,"high":2382,"low":2381,"close":2383,"change":2384,"percent_change":2385,"volume":870,"transactions":9,"vwap":2383},"2025-08-20",43.099998,44.36,44.299,-0.15,-0.34,{"date":2387,"open":2388,"high":1364,"low":2389,"close":2389,"change":2390,"percent_change":2391,"volume":1352,"transactions":9,"vwap":2389},"2025-08-19",45.33,44.449,-1.633,-3.54,{"date":2393,"open":2394,"high":1818,"low":2394,"close":2395,"change":2396,"percent_change":2397,"volume":998,"transactions":9,"vwap":2395},"2025-08-18",45.9,46.082001,-0.051,-0.11,{"date":2399,"open":2400,"high":2401,"low":2400,"close":2402,"change":2403,"percent_change":2404,"volume":1166,"transactions":9,"vwap":2402},"2025-08-15",45.94,46.26,46.133,-0.325,-0.7,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2410,"change":393,"percent_change":2411,"volume":1210,"transactions":9,"vwap":2410},"2025-08-14",46.43,46.8,46.229,46.458,0.11,{"date":2413,"open":2414,"high":2414,"low":2415,"close":2416,"change":2417,"percent_change":2418,"volume":1166,"transactions":9,"vwap":2416},"2025-08-13",47.043999,46.3,46.406,-0.189,-0.41,{"date":2420,"open":1882,"high":1947,"low":2421,"close":2422,"change":2423,"percent_change":2424,"volume":1232,"transactions":9,"vwap":2422},"2025-08-12",46.075001,46.595,0.657,1.43,{"date":2426,"open":1652,"high":2294,"low":2427,"close":2427,"change":2428,"percent_change":2429,"volume":936,"transactions":9,"vwap":2427},"2025-08-11",45.938,-0.048,-0.1,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2435,"change":2436,"percent_change":2437,"volume":896,"transactions":9,"vwap":2435},"2025-08-08",46.163,46.314,45.982,45.986,0.256,0.56,{"date":2439,"open":2440,"high":1483,"low":2441,"close":1938,"change":2442,"percent_change":2443,"volume":2444,"transactions":9,"vwap":1938},"2025-08-07",45.65,45.39,0.367,0.81,26600,{"date":2446,"open":2447,"high":1249,"low":2447,"close":2448,"change":2449,"percent_change":137,"volume":896,"transactions":9,"vwap":2448},"2025-08-06",44.68,45.363,0.297,{"date":2451,"open":2452,"high":1959,"low":2453,"close":2454,"change":2455,"percent_change":2456,"volume":936,"transactions":9,"vwap":2454},"2025-08-05",45.95,45.064999,45.066002,-0.673,-1.47,{"date":2458,"open":2459,"high":2460,"low":2459,"close":2461,"change":2462,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2461},"2025-08-04",45.183,45.78,45.739,1.143,2.56,27900,{"date":2466,"open":1248,"high":2467,"low":1329,"close":2468,"change":2469,"percent_change":2470,"volume":1352,"transactions":9,"vwap":2468},"2025-08-01",44.865,44.596,-1.504,-3.26,{"date":2472,"open":2473,"high":2473,"low":2474,"close":2474,"change":2475,"percent_change":1777,"volume":781,"transactions":9,"vwap":2474},"2025-07-31",46.81,46.099998,0.083,{"date":2477,"open":1716,"high":1686,"low":2352,"close":2478,"change":2479,"percent_change":1486,"volume":1361,"transactions":9,"vwap":2478},"2025-07-30",46.016998,0.402,{"date":2481,"open":2482,"high":2482,"low":2483,"close":2483,"change":2484,"percent_change":2485,"volume":1352,"transactions":9,"vwap":2483},"2025-07-29",46.244,45.615,-0.414,-0.9,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2491,"change":2492,"percent_change":2493,"volume":1326,"transactions":9,"vwap":2491},"2025-07-28",46.09,46.27,45.84,46.028999,0.264,0.58,{"date":2495,"open":2496,"high":2497,"low":2496,"close":2498,"change":107,"percent_change":1842,"volume":896,"transactions":9,"vwap":2498},"2025-07-25",45.71,45.961,45.765,{"date":2500,"open":1938,"high":2501,"low":2502,"close":2503,"change":2504,"percent_change":142,"volume":936,"transactions":9,"vwap":2503},"2025-07-24",45.89,45.584,45.705,0.147,{"date":2506,"open":2507,"high":2394,"low":1932,"close":2508,"change":2509,"percent_change":2510,"volume":1410,"transactions":9,"vwap":2508},"2025-07-23",45.285,45.558,0.573,1.27,{"date":2512,"open":2513,"high":2514,"low":2513,"close":2515,"change":2516,"percent_change":2517,"volume":1410,"transactions":9,"vwap":2515},"2025-07-22",44.56,45.17,44.985,-0.616,-1.35,{"date":2519,"open":1805,"high":2520,"low":1805,"close":2521,"change":1012,"percent_change":2397,"volume":1487,"transactions":9,"vwap":2521},"2025-07-21",45.97,45.601,{"date":2523,"open":1482,"high":1482,"low":2524,"close":2525,"change":2526,"percent_change":23,"volume":2527,"transactions":9,"vwap":2525},"2025-07-18",45.64,45.651,-0.132,11300,{"date":2529,"open":2530,"high":2531,"low":1542,"close":2532,"change":1366,"percent_change":1289,"volume":1128,"transactions":9,"vwap":2532},"2025-07-17",45.88,46.21,45.783,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":996,"percent_change":1224,"volume":1305,"transactions":9,"vwap":2538},"2025-07-16",45.27,45.465,45.022999,45.343,{"date":2540,"open":2336,"high":2336,"low":2541,"close":2542,"change":1012,"percent_change":2397,"volume":888,"transactions":9,"vwap":2542},"2025-07-15",44.812,45.29,{"date":2544,"open":2545,"high":2546,"low":2547,"close":1364,"change":1050,"percent_change":1343,"volume":870,"transactions":9,"vwap":1364},"2025-07-14",45.151,45.36,45.080002,{"date":2549,"open":2550,"high":2551,"low":2360,"close":2552,"change":107,"percent_change":1842,"volume":1555,"transactions":9,"vwap":2552},"2025-07-11",44.9,45.32,44.92,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2558,"change":2559,"percent_change":2560,"volume":854,"transactions":9,"vwap":2558},"2025-07-10",45.060001,45.4,44.75,44.86,-0.82,-1.8,{"date":2562,"open":2563,"high":1543,"low":2564,"close":1543,"change":2565,"percent_change":2566,"volume":1382,"transactions":9,"vwap":1543},"2025-07-09",44.71,44.635,1.35,3.05,{"date":2568,"open":2569,"high":2569,"low":2570,"close":2367,"change":2571,"percent_change":1856,"volume":1021,"transactions":9,"vwap":2367},"2025-07-08",44.74,44.245,0.01,{"date":2573,"open":2329,"high":2574,"low":2575,"close":2576,"change":2577,"percent_change":2220,"volume":1312,"transactions":9,"vwap":2576},"2025-07-07",44.571,44.194,44.32,-0.348,{"date":2579,"open":2580,"high":2581,"low":2580,"close":2582,"change":2583,"percent_change":2584,"volume":944,"transactions":9,"vwap":2582},"2025-07-03",44.45,45.19,44.668,0.567,1.29,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2590,"change":2591,"percent_change":1134,"volume":1361,"transactions":9,"vwap":2590},"2025-07-02",43.84,44.13,43.78,44.101,0.781,{"date":2593,"open":2594,"high":2594,"low":1414,"close":1414,"change":2595,"percent_change":2596,"volume":1879,"transactions":9,"vwap":1414},"2025-07-01",44.11,-1.333,-2.99,{"date":2598,"open":2599,"high":2600,"low":2601,"close":2602,"change":1516,"percent_change":1343,"volume":1187,"transactions":9,"vwap":2602},"2025-06-30",44.591,44.76,44.53,44.653,{"date":2604,"open":2382,"high":2605,"low":2606,"close":2607,"change":2608,"percent_change":2249,"volume":981,"transactions":9,"vwap":2607},"2025-06-27",44.607,43.79,44.241,-0.352,{"date":2610,"open":1527,"high":2611,"low":1527,"close":2612,"change":2613,"percent_change":2241,"volume":2614,"transactions":9,"vwap":2612},"2025-06-26",44.89,44.593,0.802,26300,{"date":2616,"open":2617,"high":2617,"low":2618,"close":2619,"change":2620,"percent_change":2621,"volume":1843,"transactions":9,"vwap":2619},"2025-06-25",44.097,43.6,43.791,0.231,0.53,{"date":2623,"open":2624,"high":2625,"low":2624,"close":2626,"change":1118,"percent_change":1268,"volume":2112,"transactions":9,"vwap":2626},"2025-06-24",43.027,43.98,43.56,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2631,"change":2632,"percent_change":2633,"volume":1090,"transactions":9,"vwap":2631},"2025-06-23",42.26,42.63,41.83,-0.19,-0.45,{"date":2635,"open":2636,"high":2636,"low":2637,"close":2638,"change":2639,"percent_change":2088,"volume":1128,"transactions":9,"vwap":2638},"2025-06-20",42.41,41.905,42.02,-0.279,{"date":2641,"open":2642,"high":1444,"low":2642,"close":2643,"change":2644,"percent_change":45,"volume":1166,"transactions":9,"vwap":2643},"2025-06-18",42.029999,42.299,0.419,{"date":2646,"open":2647,"high":2648,"low":2649,"close":2649,"change":2650,"percent_change":2651,"volume":1410,"transactions":9,"vwap":2649},"2025-06-17",42.161,42.6,41.88,-1.03,-2.4,{"date":2653,"open":2654,"high":2655,"low":2654,"close":2655,"change":2656,"percent_change":2657,"volume":1305,"transactions":9,"vwap":2655},"2025-06-16",42.268,42.91,1.243,2.98,{"date":2659,"open":2660,"high":2661,"low":2662,"close":2663,"change":2664,"percent_change":2665,"volume":1510,"transactions":9,"vwap":2663},"2025-06-13",41.665,42.54,41.48,41.667,-0.423,-1,{"date":2667,"open":2668,"high":2669,"low":2668,"close":2670,"change":2671,"percent_change":394,"volume":1740,"transactions":9,"vwap":2670},"2025-06-12",41.89,42.29,42.09,0.04,{"date":2673,"open":1438,"high":2674,"low":2675,"close":2676,"change":2677,"percent_change":2678,"volume":1382,"transactions":9,"vwap":2676},"2025-06-11",42.428,41.85,42.049999,0.211,0.5,{"date":2680,"open":2681,"high":2682,"low":2683,"close":2684,"change":2685,"percent_change":2621,"volume":1426,"transactions":9,"vwap":2684},"2025-06-10",41.84,41.952,41.43,41.839,0.219,{"date":2687,"open":1450,"high":2688,"low":2689,"close":2690,"change":2691,"percent_change":584,"volume":2112,"transactions":9,"vwap":2690},"2025-06-09",42.15,41.37,41.62,-0.65,{"date":2693,"open":1294,"high":1294,"low":2694,"close":1315,"change":1049,"percent_change":2695,"volume":1579,"transactions":9,"vwap":1315},"2025-06-06",41.793,0.52,{"date":2697,"open":2698,"high":2699,"low":2700,"close":2676,"change":2701,"percent_change":2702,"volume":1021,"transactions":9,"vwap":2676},"2025-06-05",41.98,42.64,41.9,0.03,0.07,{"date":2704,"open":2705,"high":2706,"low":2638,"close":2638,"change":2411,"percent_change":2707,"volume":1210,"transactions":9,"vwap":2638},"2025-06-04",42.13,42.182,0.26,{"date":2709,"open":2710,"high":2711,"low":2710,"close":2712,"change":1867,"percent_change":1296,"volume":789,"transactions":9,"vwap":2712},"2025-06-03",41.45,42.099998,41.91,{"date":2714,"open":2715,"high":2716,"low":2717,"close":2716,"change":2718,"percent_change":1281,"volume":896,"transactions":9,"vwap":2716},"2025-06-02",40.887,41.22,40.861,0.6,{"date":2720,"open":2721,"high":2722,"low":2723,"close":2724,"change":2397,"percent_change":1072,"volume":959,"transactions":9,"vwap":2724},"2025-05-30",40.365,41.060001,40.355,40.62,{"date":2726,"open":2727,"high":2727,"low":2728,"close":2729,"change":107,"percent_change":1935,"volume":1128,"transactions":9,"vwap":2729},"2025-05-29",41.337,40.595,40.73,{"date":2731,"open":2732,"high":2733,"low":2734,"close":2734,"change":2212,"percent_change":2735,"volume":1239,"transactions":9,"vwap":2734},"2025-05-28",40.735,41.099998,40.67,-1.72,{"date":2737,"open":2738,"high":2739,"low":2738,"close":2739,"change":2740,"percent_change":1238,"volume":1361,"transactions":9,"vwap":2739},"2025-05-27",40.38,41.38,1.602,{"date":2742,"open":2743,"high":2743,"low":2744,"close":2744,"change":1186,"percent_change":2745,"volume":2746,"transactions":9,"vwap":2744},"2025-05-23",40.23,39.778,-1.17,29700,{"date":2748,"open":2749,"high":2750,"low":2749,"close":2751,"change":2504,"percent_change":1683,"volume":1335,"transactions":9,"vwap":2751},"2025-05-22",40.137,40.8,40.248,{"date":2753,"open":2754,"high":2755,"low":2756,"close":2757,"change":2758,"percent_change":2759,"volume":1740,"transactions":9,"vwap":2757},"2025-05-21",40.64,41.14,39.85,40.101,-0.604,-1.48,{"date":2761,"open":2762,"high":2722,"low":2763,"close":2764,"change":2765,"percent_change":2766,"volume":1335,"transactions":9,"vwap":2764},"2025-05-20",40.605,40.6,40.705,-0.095,-0.23,{"date":2768,"open":2769,"high":2770,"low":2769,"close":2750,"change":2771,"percent_change":1698,"volume":2772,"transactions":9,"vwap":2750},"2025-05-19",40.49,40.94,0.08,5900,{"date":2774,"open":2775,"high":2776,"low":2777,"close":2778,"change":1863,"percent_change":989,"volume":2779,"transactions":9,"vwap":2778},"2025-05-16",40.601,41.07,40.525,40.72,18800,{"date":2781,"open":2782,"high":2729,"low":2783,"close":2784,"change":2785,"percent_change":2786,"volume":1128,"transactions":9,"vwap":2784},"2025-05-15",40.649,40.0099983,40.29,-0.579,-1.42,{"date":2788,"open":2789,"high":2790,"low":2791,"close":2792,"change":2793,"percent_change":1867,"volume":2794,"transactions":9,"vwap":2792},"2025-05-14",40.895,41.24,40.7,40.869,0.28,28600,{"date":2796,"open":2797,"high":2776,"low":2797,"close":2798,"change":2565,"percent_change":1425,"volume":2799,"transactions":9,"vwap":2798},"2025-05-13",39.56,40.589,37000,{"date":2801,"open":2802,"high":2803,"low":2804,"close":2805,"change":2806,"percent_change":2807,"volume":1510,"transactions":9,"vwap":2805},"2025-05-12",39.55,39.69,38.94,39.239,1.662,4.42,{"date":2809,"open":2810,"high":2811,"low":2812,"close":2813,"change":1530,"percent_change":2814,"volume":1471,"transactions":9,"vwap":2813},"2025-05-09",38.215,38.71,37.572,37.577,-0.57,{"date":2816,"open":2817,"high":2818,"low":2819,"close":2820,"change":2821,"percent_change":1081,"volume":1335,"transactions":9,"vwap":2820},"2025-05-08",37.87,38.32,37.75,37.794,0.664,{"date":2823,"open":2824,"high":2825,"low":2824,"close":2826,"change":2827,"percent_change":1757,"volume":1335,"transactions":9,"vwap":2826},"2025-05-07",36.53,37.29,37.13,-0.28,{"date":2829,"open":2830,"high":2831,"low":2832,"close":2831,"change":2833,"percent_change":1842,"volume":2834,"transactions":9,"vwap":2831},"2025-05-06",37.07,37.41,36.946,0.05,74400,{"date":2836,"open":2837,"high":2838,"low":2837,"close":2839,"change":2840,"percent_change":2841,"volume":1977,"transactions":9,"vwap":2839},"2025-05-05",37.3,37.65,37.36,-0.326,-0.87,{"date":2843,"open":2844,"high":2845,"low":2846,"close":2847,"change":2848,"percent_change":102,"volume":936,"transactions":9,"vwap":2847},"2025-05-02",37.61,38.2,37.28,37.686,0.376,{"date":2850,"open":2851,"high":2852,"low":2853,"close":2854,"change":2855,"percent_change":2856,"volume":1914,"transactions":9,"vwap":2854},"2025-05-01",37.5,37.99,37.163,37.31,0.767,2.1,{"date":2858,"open":2859,"high":2860,"low":2859,"close":2861,"change":2138,"percent_change":2418,"volume":1434,"transactions":9,"vwap":2861},"2025-04-30",36.22,36.87,36.543,{"date":2863,"open":2864,"high":2865,"low":2866,"close":2867,"change":2868,"percent_change":2869,"volume":2870,"transactions":9,"vwap":2867},"2025-04-29",36.579,36.98,36.576,36.692,-0.012,-0.03,25900,{"date":2872,"open":2873,"high":2874,"low":2875,"close":2876,"change":2877,"percent_change":2671,"volume":1382,"transactions":9,"vwap":2876},"2025-04-28",36.37,36.803,36.023998,36.704,0.015,{"date":2879,"open":2880,"high":2865,"low":2880,"close":2881,"change":2882,"percent_change":2883,"volume":1663,"transactions":9,"vwap":2881},"2025-04-25",36.126,36.689,0.549,1.52,{"date":2885,"open":2886,"high":2887,"low":2888,"close":2889,"change":2890,"percent_change":2891,"volume":2892,"transactions":9,"vwap":2889},"2025-04-24",35.259,36.61,35.209,36.14,1.061,3.02,17300,{"date":2894,"open":2895,"high":2896,"low":2897,"close":2898,"change":2899,"percent_change":2900,"volume":1426,"transactions":9,"vwap":2898},"2025-04-23",35.5,35.74,34.87,35.078999,0.869,2.54,{"date":180,"open":176,"high":2902,"low":176,"close":2903,"change":1209,"percent_change":45,"volume":1090,"transactions":9,"vwap":2903},34.4,34.21]