[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FCUS":3,"homepage-market-summary":29,"stock-historical-FCUS":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FCUS","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},"Pinnacle Focused Opportunities ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.0986,1.359058,"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},43.86,43.31,43.98,43.106,0.754,1.75,36081.45522,47.49,28.33,22986.112011196,81.1,938,{"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},21.4,17731,6471728.002799,104.16,"2025-04-22",[181,184,194,204,215,226,236,246,256,266,276,286,297,307,316,326,336,345,355,366,375,385,394,404,415,425,434,444,454,464,473,483,493,504,514,523,533,544,554,563,573,583,592,602,612,622,631,642,652,663,673,682,692,703,712,722,730,741,751,760,769,777,784,792,799,808,817,825,834,841,848,857,866,875,884,892,900,908,914,921,928,935,942,948,957,963,969,976,984,992,999,1007,1013,1021,1029,1034,1042,1050,1058,1066,1074,1082,1091,1099,1106,1114,1122,1127,1134,1143,1151,1158,1167,1173,1181,1190,1196,1204,1213,1222,1229,1238,1245,1252,1260,1268,1275,1281,1288,1296,1303,1311,1319,1326,1332,1341,1350,1357,1366,1372,1379,1387,1394,1401,1408,1415,1422,1431,1437,1443,1451,1458,1463,1470,1475,1482,1489,1497,1506,1514,1521,1528,1534,1542,1547,1556,1563,1570,1576,1583,1590,1596,1599,1607,1615,1623,1630,1638,1645,1652,1659,1666,1672,1678,1684,1692,1701,1708,1715,1722,1729,1736,1743,1750,1757,1763,1771,1778,1785,1793,1799,1804,1811,1818,1825,1832,1836,1843,1849,1856,1861,1867,1875,1883,1889,1896,1903,1910,1918,1927,1936,1942,1950,1955,1961,1969,1976,1984,1992,1999,2006,2012,2019,2027,2035,2041,2049,2055,2063,2069,2077,2085,2091,2099,2106,2115,2122,2130,2136,2142,2147,2154,2159,2164,2172,2181,2187,2194,2199,2205,2212,2219,2227,2234,2240,2246,2254,2261,2268,2274,2282,2289,2295,2303,2312,2320,2328,2335,2340,2347,2353,2357,2364,2371,2376,2381,2388,2395,2401,2408,2415,2422,2428,2434,2442,2448,2454,2460,2468,2476,2483,2490,2498,2506,2511,2517,2521,2528,2533,2539,2545,2551,2557,2565,2569,2573,2579,2587,2592,2599,2603,2608,2613,2617,2623,2628,2635,2640,2645,2650,2658,2663,2668,2674,2682,2687,2693,2698,2704,2710,2715,2722,2728,2734,2741,2748,2754,2761,2768,2775,2783,2788,2794,2799,2806,2811,2820,2828,2834,2840,2845,2852,2857,2862,2868],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},229,43.8304,{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",42.33,43.2,42.3167,0.8131,1.92,12735.426203,122,42.9297,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":136,"volume":201,"transactions":202,"vwap":203},"2026-09-30",42.4,42.54,42.13,42.2929,0.2791,8093.741768,108,42.4157,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",41.91,42.045,41.876,42.0138,0.1812,0.43,36642.640257,161,41.9529,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",41.715,41.9453,41.325,41.8326,-0.6368,-1.5,13633.654258,127,41.6259,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":126,"volume":233,"transactions":234,"vwap":235},"2026-09-25",42.48,42.63,42.155,42.4694,0.1698,6972.188092,169,42.484,{"date":237,"open":238,"high":239,"low":238,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",42,42.52,42.2996,0.2596,0.62,58319.161081,118,42.4693,{"date":247,"open":248,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",42.28,41.722,42.04,-0.0689,-0.16,10309.037984,141,42.0031,{"date":257,"open":258,"high":259,"low":258,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",41.735,42.3595,42.1089,0.3789,0.91,27378.305206,153,42.0947,{"date":267,"open":268,"high":269,"low":268,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",40.96,41.88,41.73,1.4021,3.48,42014.253712,301,41.6331,{"date":277,"open":278,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",40.47,39.94,40.3279,0.0824,0.2,11396.481054,97,40.1203,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",39.99,40.3,39.98,40.2455,1.5216,3.93,2825.170844,121,40.1295,{"date":298,"open":299,"high":300,"low":299,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",38.44,38.98,38.7239,0.5308,1.39,3504.513056,91,38.8018,{"date":308,"open":309,"high":310,"low":309,"close":311,"change":312,"percent_change":262,"volume":313,"transactions":314,"vwap":315},"2026-09-15",37.81,38.24,38.1931,0.3446,3399.2337,80,38.1015,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":244,"vwap":325},"2026-09-14",37.8,38.16,37.44,37.8485,-0.7125,-1.85,9961.8218,37.8697,{"date":327,"open":328,"high":329,"low":328,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-11",38.36,38.77,38.561,0.585,1.54,83330.6197,106,38.5515,{"date":337,"open":338,"high":339,"low":340,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":202,"vwap":344},"2026-09-10",38.2,38.28,37.976,-0.7183,-1.86,5051.857704,38.1252,{"date":346,"open":347,"high":348,"low":347,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-09",38.63,38.845,38.6943,0.5893,1.55,7244.645704,105,38.5569,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-08",37.72,38.39,37.46,38.105,0.5375,1.43,3888.254694,114,38.0363,{"date":367,"open":368,"high":369,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-04",37.01,37.5675,0.7258,1.97,3142.956894,87,37.3571,{"date":376,"open":377,"high":378,"low":379,"close":378,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-03",36.25,36.8417,35.73,0.5565,1.53,7872.4099,156,36.528,{"date":386,"open":387,"high":388,"low":389,"close":388,"change":390,"percent_change":282,"volume":391,"transactions":392,"vwap":393},"2026-09-02",36.1,36.2852,35.83,0.0721,6962.0159,110,35.9562,{"date":395,"open":396,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-01",36.48,35.97,36.2131,-0.5569,-1.51,63123.7429,170,36.1933,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-31",36.83,36.96,36.5543,36.77,0.1433,0.39,7386.819691,152,36.731,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":295,"vwap":424},"2026-08-28",37.27,37.38,36.59,36.6267,-0.9416,-2.51,7846.127159,36.8487,{"date":426,"open":427,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":244,"vwap":433},"2026-08-27",38.07,37.32,37.5683,0.2153,0.58,7546.198134,37.4819,{"date":435,"open":436,"high":437,"low":436,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-26",36.67,37.43,37.353,0.4743,1.29,16328.507139,124,37.2692,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":305,"vwap":453},"2026-08-25",37,37.24,36.81,36.8787,0.3748,1.03,11138.981931,36.978,{"date":455,"open":456,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-24",36.74,36.16,36.5039,-1.1057,-2.94,10098.8186,136,36.4524,{"date":465,"open":466,"high":467,"low":468,"close":467,"change":469,"percent_change":141,"volume":470,"transactions":471,"vwap":472},"2026-08-21",37.47,37.6096,37.31,0.1194,8252.2536,123,37.5002,{"date":474,"open":418,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-20",37.885,37.34,37.4902,-0.0268,-0.07,13684.065448,142,37.5947,{"date":484,"open":485,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-19",39.2,37.41,37.517,-1.2893,-3.32,9144.0928,128,37.8109,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-18",39.6,39.905,38.61,38.8063,-1.9237,-4.72,24156.3958,151,39.0694,{"date":505,"open":506,"high":507,"low":506,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-17",40.28,40.9085,40.73,0.9408,2.36,18129.5235,205,40.6326,{"date":515,"open":516,"high":517,"low":518,"close":517,"change":519,"percent_change":520,"volume":521,"transactions":471,"vwap":522},"2026-08-14",39.42,39.7892,39.06,0.7202,1.84,14071.608179,39.5541,{"date":524,"open":525,"high":526,"low":525,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-13",38.15,39.29,39.069,0.8424,2.2,14440.313179,145,39.1056,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-12",38,38.415,37.64,38.2266,1.2523,3.39,9417.788,126,38.2312,{"date":545,"open":546,"high":547,"low":409,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-11",36.94,37.105,36.9743,0.0187,0.05,3762.171,117,36.9905,{"date":555,"open":556,"high":557,"low":558,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":402,"vwap":562},"2026-08-10",37.1,37.335,36.9556,-0.0122,-0.03,6375.135,37.2042,{"date":564,"open":565,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-07",37.11,36.295,36.9678,0.2317,0.63,5100.154,135,36.8812,{"date":574,"open":575,"high":576,"low":575,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-06",36.03,37.33,36.7361,-0.3739,-1.01,13123.4808,159,36.845,{"date":584,"open":585,"high":586,"low":565,"close":565,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-05",37.85,38.3,-1.1548,-3.02,11791.6164,256,37.7987,{"date":593,"open":594,"high":595,"low":468,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-04",37.51,38.5,38.2648,1.4748,4.01,28649.1534,236,38.1229,{"date":603,"open":604,"high":605,"low":604,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-03",34.81,36.95,36.79,0.77,2.14,26204.7354,217,36.6602,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":151,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-31",37.69,37.82,35.74,36.02,0.98,21606.4504,240,36.3594,{"date":623,"open":624,"high":625,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-30",34.06,35.67,3.3,10.19,17290.3884,148,35.2963,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-29",34.11,34.345,32.28,32.37,-1.31,-3.89,59709.0924,267,32.9124,{"date":643,"open":644,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-28",34.64,32.69,33.68,-2.343,-6.5,56961.151789,251,33.163,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-27",37.09,37.22,34.9488,36.023,-0.717,-1.95,18273.283062,233,35.615,{"date":664,"open":665,"high":666,"low":667,"close":456,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-24",38.55,38.76,36.56,-2.16,-5.55,21749.115296,297,37.605,{"date":674,"open":675,"high":676,"low":675,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":620,"vwap":681},"2026-07-23",38.58,39.76,38.9,0.01,0.03,9304.3447,39.1875,{"date":683,"open":684,"high":685,"low":684,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-22",38.26,39.44,38.89,-0.0573,-0.15,13015.2588,189,39.1043,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-21",38.18,38.9499,37.93,38.9473,2.4473,6.7,9905.9624,174,38.5827,{"date":704,"open":705,"high":706,"low":707,"close":707,"change":550,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-20",37.2,37.5,36.5,0.14,28236.272049,178,36.9375,{"date":713,"open":714,"high":407,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-17",35.05,34.78,36.45,0.42,1.17,9016.7045,171,35.8302,{"date":723,"open":466,"high":466,"low":724,"close":575,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-16",35.91,-2.366,-6.16,47434.9038,311,36.1473,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-15",39.79,40.1899,37.095,38.396,-1.3892,-3.49,42756.519318,340,37.8183,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":571,"vwap":750},"2026-07-14",39.95,40.21,39.46,39.7852,1.2552,3.26,6626.640294,39.8476,{"date":752,"open":753,"high":753,"low":586,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":758,"vwap":759},"2026-07-13",39.18,38.53,-1.414,-3.54,33910.3888,238,38.6198,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-10",39.97,40.216,39.62,39.944,-0.555,-1.37,5500,{"date":770,"open":771,"high":772,"low":773,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-09",40.79,41.28,40.499,1.109,2.82,6800,{"date":778,"open":779,"high":780,"low":536,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-08",38.79,39.39,0.79,2.05,12900,{"date":785,"open":753,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-07",39.4,37.76,38.6,-2.07,-5.09,59400,{"date":793,"open":794,"high":795,"low":794,"close":796,"change":101,"percent_change":797,"volume":798,"transactions":9,"vwap":796},"2026-07-06",40.48,41.77,40.67,2.55,14000,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-02",43.13,43.29,39.15,39.66,-3.44,-7.98,53900,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-07-01",43.25,43.96,43.060001,43.099998,-1.736,-3.87,15700,{"date":818,"open":819,"high":820,"low":819,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-30",44.21,44.94,44.836,1.012,2.31,16200,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-29",43.22,43.92,42.080002,43.824,0.864,2.01,22000,{"date":835,"open":836,"high":836,"low":837,"close":838,"change":839,"percent_change":500,"volume":840,"transactions":9,"vwap":838},"2026-06-26",44.0099983,42.9,42.96,-2.13,37000,{"date":842,"open":843,"high":843,"low":836,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-25",45.73,45.09,1.14,2.59,11000,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-24",44.2,44.68,43.47,43.95,-0.98,-2.18,10800,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-23",44.31,45.31,44.015999,44.93,-1.761,-3.77,28900,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-22",46.37,46.73,46,46.691,0.941,2.06,17900,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-18",45.76,45.81,45.2,45.75,1.15,2.58,21800,{"date":885,"open":886,"high":887,"low":888,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-17",44.97,45.715,44.6,0.21,0.47,7400,{"date":893,"open":894,"high":895,"low":896,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-16",45.53,46.035,44.39,-1.21,-2.65,12000,{"date":901,"open":902,"high":903,"low":879,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-15",45.58,45.77,45.6,0.68,1.51,28800,{"date":909,"open":836,"high":910,"low":836,"close":911,"change":607,"percent_change":912,"volume":913,"transactions":9,"vwap":911},"2026-06-12",45.22,44.92,1.74,97700,{"date":915,"open":916,"high":917,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-11",43.0099983,44.15,1.82,4.3,16100,{"date":922,"open":923,"high":924,"low":923,"close":186,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":186},"2026-06-10",42.27,43.7,-0.514,-1.2,6500,{"date":929,"open":930,"high":930,"low":931,"close":932,"change":933,"percent_change":898,"volume":934,"transactions":9,"vwap":932},"2026-06-09",44.43,41.25,42.844,-1.166,12800,{"date":936,"open":937,"high":938,"low":939,"close":836,"change":44,"percent_change":940,"volume":941,"transactions":9,"vwap":836},"2026-06-08",44.09,44.12,43.478,2.33,8400,{"date":943,"open":844,"high":844,"low":944,"close":916,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":916},"2026-06-05",42.69,-3.18,-6.88,42100,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-04",45.51,46.647,44.89,46.19,-0.9,-1.91,47800,{"date":958,"open":959,"high":24,"low":960,"close":961,"change":717,"percent_change":65,"volume":962,"transactions":9,"vwap":961},"2026-06-03",46.97,46.535,47.09,28200,{"date":964,"open":965,"high":966,"low":965,"close":966,"change":967,"percent_change":968,"volume":824,"transactions":9,"vwap":966},"2026-06-02",45.43,46.67,1.45,3.21,{"date":970,"open":971,"high":972,"low":971,"close":910,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":910},"2026-06-01",44.54,45.595,0.567,1.27,15900,{"date":977,"open":978,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-05-29",45.21,44.099998,44.653,-0.187,-0.42,15200,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":688,"percent_change":990,"volume":991,"transactions":9,"vwap":989},"2026-05-28",45.7,47.2,44.515,44.84,-0.33,7600,{"date":993,"open":986,"high":986,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-05-27",44.105,44.99,-0.39,-0.86,48900,{"date":1000,"open":1001,"high":878,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-05-26",45.35,44.98,45.38,1.236,2.8,29600,{"date":1008,"open":1009,"high":971,"low":979,"close":1010,"change":1011,"percent_change":889,"volume":1012,"transactions":9,"vwap":1010},"2026-05-22",44.5,44.144,0.094,108500,{"date":1014,"open":1015,"high":1016,"low":1015,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-21",43.17,44.07,44.049999,1.08,2.51,29500,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":906,"volume":1028,"transactions":9,"vwap":1026},"2026-05-20",43.040001,43.26,42.81,42.97,0.64,16600,{"date":1030,"open":1031,"high":1025,"low":1032,"close":186,"change":1033,"percent_change":889,"volume":783,"transactions":9,"vwap":186},"2026-05-19",41.62,40.92,0.09,{"date":1035,"open":1036,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-18",45.12,41.68,42.24,-1.58,-3.61,19900,{"date":1043,"open":1044,"high":1045,"low":1015,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-15",43.66,44,43.82,-1.05,-2.34,16500,{"date":1051,"open":1052,"high":1053,"low":1052,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-14",44.65,45.18,44.87,-0.04,-0.09,18300,{"date":1059,"open":1060,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-13",45.65,44.080002,44.91,0.222,0.5,22200,{"date":1067,"open":1068,"high":989,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-12",44.62,43.35,44.688,-0.992,-2.17,42900,{"date":1075,"open":1076,"high":1077,"low":1076,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-11",44.41,45.83,45.68,2.067,4.74,43400,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-05-08",43.0050011,43.71,42.95,43.613,1.319,3.12,49100,{"date":1092,"open":1093,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-07",43.78,42.044998,42.294,-1.446,-3.31,9700,{"date":1100,"open":1101,"high":1102,"low":239,"close":1103,"change":1104,"percent_change":282,"volume":1105,"transactions":9,"vwap":1103},"2026-05-06",43.8,43.825,43.74,0.089,28300,{"date":1107,"open":1108,"high":1109,"low":1108,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-05-05",43.080002,44.040001,43.651,1.137,2.67,32100,{"date":1115,"open":186,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-05-04",42.6,42.17,42.514,0.621,1.48,21900,{"date":1123,"open":1044,"high":1044,"low":1124,"close":1125,"change":890,"percent_change":116,"volume":1126,"transactions":9,"vwap":1125},"2026-05-01",41.38,41.893,111500,{"date":1128,"open":796,"high":1129,"low":1130,"close":1131,"change":303,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1131},"2026-04-30",41.43,40.65,41.423,3.47,18600,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-04-29",40.23,40.31,39.91,40.033001,0.643,1.63,40500,{"date":1144,"open":1145,"high":1146,"low":1147,"close":780,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":780},"2026-04-28",39.67,39.77,39.040001,-1.024,-2.53,4900,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1154,"change":1156,"percent_change":37,"volume":1157,"transactions":9,"vwap":1154},"2026-04-27",40.12,40.414,39.59,0.293,13500,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-04-24",40.36,40.38,40.09,40.121,0.115,0.29,24800,{"date":1168,"open":1153,"high":1161,"low":1169,"close":1170,"change":1171,"percent_change":106,"volume":1172,"transactions":9,"vwap":1170},"2026-04-23",39.85,40.0060005,0.022,10100,{"date":1174,"open":676,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-04-22",40,39.28,39.984,0.644,1.64,19200,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-04-21",39.56,39.605,39.17,39.34,-0.08,-0.2,20300,{"date":1191,"open":1192,"high":1193,"low":1194,"close":516,"change":717,"percent_change":1018,"volume":1195,"transactions":9,"vwap":516},"2026-04-20",39.075001,39.51,38.82,36400,{"date":1197,"open":1198,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-04-17",39.43,38.59,39,-0.36,-0.91,15000,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-04-16",38.97,39.385,38.619,39.36,0.72,1.86,102900,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-15",38.825,38.93,38.25,38.64,-0.357,-0.92,10900,{"date":1223,"open":803,"high":1185,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-04-14",38.52,38.997,0.217,0.56,19500,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-04-13",38.45,38.86,38.4,38.78,0.561,1.47,6600,{"date":1239,"open":427,"high":595,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-04-10",38.049999,38.219,0.224,0.59,18500,{"date":1246,"open":1247,"high":684,"low":1248,"close":1249,"change":1250,"percent_change":1064,"volume":1251,"transactions":9,"vwap":1249},"2026-04-09",37.91,37.78,37.995,0.189,26100,{"date":1253,"open":1248,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-04-08",38.099998,37.477,37.806,0.521,1.4,50300,{"date":1261,"open":1262,"high":1263,"low":606,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-04-07",36.86,37.39,37.285,0.135,0.36,4100,{"date":1269,"open":576,"high":1270,"low":1271,"close":1272,"change":282,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1272},"2026-04-06",37.36,36.7,37.15,0.54,27000,{"date":1276,"open":1277,"high":446,"low":1277,"close":605,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":605},"2026-04-02",35.98,0.237,0.65,38600,{"date":1282,"open":1283,"high":565,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-04-01",36.33,36.713,0.764,2.13,31000,{"date":1289,"open":1290,"high":1291,"low":1290,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-03-31",34.74,35.96,35.949,1.819,5.33,31900,{"date":1297,"open":1291,"high":1291,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-03-30",33.954,34.13,-1.314,-3.71,17400,{"date":1304,"open":1305,"high":1306,"low":1305,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-03-27",34.95,35.86,35.444,0.185,0.52,52000,{"date":1312,"open":1313,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-03-26",36.49,35.22,35.259,-2.014,-5.4,14900,{"date":1320,"open":1321,"high":614,"low":705,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-03-25",37.55,37.273,0.179,0.48,35100,{"date":1327,"open":446,"high":705,"low":582,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-03-24",37.094002,0.704,1.93,27700,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-03-23",36.19,37.52,35.85,36.39,0.642,1.8,44100,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-03-20",37.57,37.74,35,35.748,-1.793,-4.78,23300,{"date":1351,"open":1352,"high":318,"low":1353,"close":1354,"change":1355,"percent_change":88,"volume":1356,"transactions":9,"vwap":1354},"2026-03-19",35.4,35.38,37.541,0.379,20200,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-03-18",37.16,37.63,36.9,37.162,-0.268,-0.72,141500,{"date":1367,"open":448,"high":437,"low":1368,"close":437,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":437},"2026-03-17",36.28,0.996,2.73,27300,{"date":1373,"open":377,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":1089,"volume":1378,"transactions":9,"vwap":1376},"2026-03-16",36.995,36.2,36.434,1.101,25500,{"date":1380,"open":1381,"high":716,"low":1382,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-03-13",36,35.080002,35.333,-0.169,-0.48,6300,{"date":1388,"open":1381,"high":1381,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-03-12",35.2,35.502,-1.116,-3.05,16000,{"date":1395,"open":1271,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":1302,"transactions":9,"vwap":1398},"2026-03-11",37.060001,36.37,36.618,0.087,0.24,{"date":1402,"open":1403,"high":1344,"low":1403,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-03-10",36.099998,36.531,0.782,2.19,55900,{"date":1409,"open":1410,"high":1381,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-03-09",33.23,35.749,1.899,5.61,23500,{"date":1416,"open":604,"high":1417,"low":1418,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-03-06",35.455,33.85,-2.107,-5.86,20400,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-03-05",36.69,36.92,35.285,35.957,-1.524,-4.07,11700,{"date":1432,"open":1433,"high":1434,"low":655,"close":1435,"change":1436,"percent_change":362,"volume":865,"transactions":9,"vwap":1435},"2026-03-04",37.88,37.92,37.481,0.529,{"date":1438,"open":1360,"high":1360,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":1295,"transactions":9,"vwap":1440},"2026-03-03",36.060001,36.952,-2.552,-6.46,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":65,"volume":1450,"transactions":9,"vwap":1448},"2026-03-02",38.72,39.54,38.51,39.504,0.354,20700,{"date":1452,"open":1453,"high":1454,"low":1453,"close":803,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":803},"2026-02-27",38.71,42.46,-0.235,-0.6,8700,{"date":1459,"open":1145,"high":1145,"low":586,"close":1207,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1207},"2026-02-26",-0.435,-1.09,14800,{"date":1464,"open":1465,"high":1466,"low":1465,"close":1467,"change":781,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1467},"2026-02-25",39.69,40.2,39.82,2.02,49500,{"date":1471,"open":686,"high":1209,"low":686,"close":1472,"change":1473,"percent_change":37,"volume":1474,"transactions":9,"vwap":1472},"2026-02-24",39.029999,0.284,37600,{"date":1476,"open":666,"high":1216,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-02-23",38.529,38.746,-0.109,-0.28,13000,{"date":1483,"open":1484,"high":1485,"low":1484,"close":1486,"change":1487,"percent_change":1488,"volume":962,"transactions":9,"vwap":1486},"2026-02-20",38.29,39.13,38.855,0.343,0.89,{"date":1490,"open":1491,"high":1492,"low":1491,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-02-19",37.98,38.54,38.512,-0.092,-0.24,6900,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-02-18",38.21,39.11,38.19,38.604,0.654,1.72,20100,{"date":1507,"open":1270,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-02-17",38.38,37.064999,37.95,0.04,0.11,16700,{"date":1515,"open":1516,"high":1517,"low":1516,"close":1247,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1247},"2026-02-13",36.66,38.34,0.531,1.42,9200,{"date":1522,"open":1523,"high":677,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":891,"transactions":9,"vwap":1525},"2026-02-12",38.88,37.17,37.379,-0.993,-2.59,{"date":1529,"open":1530,"high":788,"low":1360,"close":1531,"change":1532,"percent_change":823,"volume":1533,"transactions":9,"vwap":1531},"2026-02-11",38.46,38.372,0.868,23100,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":1541,"volume":798,"transactions":9,"vwap":1539},"2026-02-10",37.62,37.9,37.28,37.504,-0.614,-1.61,{"date":1543,"open":468,"high":1544,"low":468,"close":1545,"change":1546,"percent_change":782,"volume":1421,"transactions":9,"vwap":1545},"2026-02-09",38.336,38.118,0.767,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2026-02-06",36.58,37.354,36.225,37.351,1.781,5.01,17700,{"date":1557,"open":1558,"high":1313,"low":1345,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2026-02-05",35.27,35.57,-0.513,-1.42,30100,{"date":1564,"open":1565,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":1569,"volume":1533,"transactions":9,"vwap":1567},"2026-02-04",37.551,35.17,36.083,-1.799,-4.75,{"date":1571,"open":1572,"high":535,"low":428,"close":1573,"change":1574,"percent_change":1575,"volume":975,"transactions":9,"vwap":1573},"2026-02-03",37.615,37.882,0.752,2.03,{"date":1577,"open":1578,"high":1579,"low":1578,"close":1580,"change":1581,"percent_change":1582,"volume":899,"transactions":9,"vwap":1580},"2026-02-02",36.12,37.389,37.13,0.903,2.49,{"date":1584,"open":1585,"high":1585,"low":1586,"close":1586,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1586},"2026-01-30",37.53,36.227,-1.343,-3.57,17200,{"date":1591,"open":1592,"high":684,"low":576,"close":1343,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1343},"2026-01-29",38.17,-0.67,-1.75,100500,{"date":1597,"open":694,"high":1530,"low":535,"close":310,"change":1178,"percent_change":1598,"volume":776,"transactions":9,"vwap":310},"2026-01-28",1.71,{"date":1600,"open":1580,"high":1601,"low":1602,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2026-01-27",37.66,36.97,37.596,0.768,2.09,7100,{"date":1608,"open":1609,"high":1610,"low":409,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2026-01-26",37.181,38.891,36.828,-0.378,-1.02,90700,{"date":1616,"open":1617,"high":1617,"low":1618,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2026-01-23",37.73,37.040001,37.206,-0.474,-1.26,41000,{"date":1624,"open":1625,"high":1537,"low":447,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2026-01-22",37.7,37.68,0.458,1.23,27800,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":1636,"percent_change":1339,"volume":1637,"transactions":9,"vwap":1635},"2026-01-21",37.049999,37.35,36.568,37.222,0.657,35800,{"date":1639,"open":379,"high":1640,"low":379,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2026-01-20",36.65,36.565,0.397,1.1,26000,{"date":1646,"open":1647,"high":1648,"low":1291,"close":1649,"change":1650,"percent_change":65,"volume":1651,"transactions":9,"vwap":1649},"2026-01-16",36.21,36.34,36.168,0.321,25200,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":431,"volume":1533,"transactions":9,"vwap":1657},"2026-01-15",36.22,36.42,35.84,35.847,0.208,{"date":1660,"open":1661,"high":379,"low":1353,"close":1662,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1662},"2026-01-14",35.68,35.639,-0.299,-0.83,10300,{"date":1667,"open":1381,"high":1668,"low":1669,"close":1669,"change":1670,"percent_change":1671,"volume":1244,"transactions":9,"vwap":1669},"2026-01-13",36.208,35.938,0.101,0.28,{"date":1673,"open":1389,"high":1674,"low":1389,"close":1675,"change":1676,"percent_change":1211,"volume":1677,"transactions":9,"vwap":1675},"2026-01-12",35.849,35.837,0.653,2300,{"date":1679,"open":1680,"high":1389,"low":1680,"close":1681,"change":1682,"percent_change":1683,"volume":1356,"transactions":9,"vwap":1681},"2026-01-09",34.85,35.184,1.206,3.55,{"date":1685,"open":1686,"high":1686,"low":1687,"close":1688,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1688},"2026-01-08",34.056999,33.81,33.978,-0.405,-1.18,1500,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1697},"2026-01-07",34.35,34.5,34.29,34.383,-0.112,-0.32,5300,{"date":1702,"open":1703,"high":1695,"low":1703,"close":1704,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1704},"2026-01-06",33.31,34.495,1.44,4.36,5600,{"date":1709,"open":1710,"high":1711,"low":1710,"close":1711,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1711},"2026-01-05",32.78,33.055,0.246,0.75,3400,{"date":1716,"open":1717,"high":1718,"low":1717,"close":1718,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1718},"2026-01-02",32,32.809,1.429,4.55,33900,{"date":1723,"open":1724,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":1202,"volume":1728,"transactions":9,"vwap":1726},"2025-12-31",31.52,31.356,31.38,-0.287,600,{"date":1730,"open":1731,"high":1731,"low":1732,"close":1732,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1732},"2025-12-30",31.915,31.667,-0.185,-0.58,25300,{"date":1737,"open":1738,"high":1739,"low":1738,"close":1739,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2025-12-29",31.66,31.852,-1.612,-4.82,4500,{"date":1744,"open":1745,"high":1745,"low":1746,"close":1746,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1746},"2025-12-26",33.51,33.464,-0.077,-0.23,500,{"date":1751,"open":1752,"high":1753,"low":1752,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2025-12-24",33.529,33.541,0.152,0.46,200,{"date":1758,"open":1759,"high":1760,"low":1759,"close":1760,"change":1104,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1760},"2025-12-23",33.195,33.389,0.27,1700,{"date":1764,"open":1765,"high":1765,"low":1766,"close":1767,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1767},"2025-12-22",33.45,33.12,33.3,0.317,0.96,4200,{"date":1772,"open":1773,"high":1774,"low":1773,"close":1775,"change":1776,"percent_change":1777,"volume":1237,"transactions":9,"vwap":1775},"2025-12-19",32.31,33.0060005,32.983,1.311,4.14,{"date":1779,"open":1780,"high":1780,"low":1781,"close":1781,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1781},"2025-12-18",32.09,31.672,0.547,1.76,5200,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1789,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1789},"2025-12-17",32.25,32.26,31.125,-0.889,-2.78,2800,{"date":1794,"open":1795,"high":1795,"low":1796,"close":1797,"change":1798,"percent_change":1495,"volume":1189,"transactions":9,"vwap":1797},"2025-12-16",32.21,31.75,32.014,-0.076,{"date":1800,"open":1801,"high":1801,"low":1780,"close":1780,"change":1802,"percent_change":1220,"volume":1803,"transactions":9,"vwap":1780},"2025-12-15",32.76,-0.298,21200,{"date":1805,"open":1806,"high":1806,"low":636,"close":1807,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1807},"2025-12-12",33.44,32.388,-1.497,-4.42,31400,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":1817,"percent_change":974,"volume":1244,"transactions":9,"vwap":1816},"2025-12-11",33.43,33.94,32.9,33.885,0.426,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1821,"change":1823,"percent_change":1519,"volume":1824,"transactions":9,"vwap":1821},"2025-12-10",33.099998,33.459,32.86,0.468,900,{"date":1826,"open":1827,"high":1828,"low":1827,"close":1829,"change":1830,"percent_change":1831,"volume":1824,"transactions":9,"vwap":1829},"2025-12-09",32.92,33.060001,32.991,-0.068,-0.21,{"date":1833,"open":1828,"high":1828,"low":1834,"close":1834,"change":1835,"percent_change":121,"volume":1749,"transactions":9,"vwap":1834},"2025-12-08",33.058998,0.084,{"date":1837,"open":1838,"high":1839,"low":1838,"close":1840,"change":1841,"percent_change":1018,"volume":1842,"transactions":9,"vwap":1840},"2025-12-05",32.63,33.029999,32.975,0.352,3600,{"date":1844,"open":1845,"high":1846,"low":1845,"close":1847,"change":1848,"percent_change":881,"volume":1691,"transactions":9,"vwap":1847},"2025-12-04",31.96,32.669,32.623,0.372,{"date":1850,"open":1851,"high":1852,"low":1851,"close":1852,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1852},"2025-12-03",32.078999,32.251,-0.146,-0.45,5000,{"date":1857,"open":1815,"high":1858,"low":1859,"close":1859,"change":1399,"percent_change":1761,"volume":1860,"transactions":9,"vwap":1859},"2025-12-02",33.070999,32.397,7000,{"date":1862,"open":1863,"high":1864,"low":1863,"close":1773,"change":1865,"percent_change":1866,"volume":1393,"transactions":9,"vwap":1773},"2025-12-01",32.18,32.44,-0.487,-1.48,{"date":1868,"open":1869,"high":1870,"low":1801,"close":1871,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1871},"2025-11-28",32.79,32.84,32.797,0.596,1.85,1100,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":1882,"volume":776,"transactions":9,"vwap":1880},"2025-11-26",31.84,32.42,31.78,32.201,0.786,2.5,{"date":1884,"open":1885,"high":1886,"low":1885,"close":1886,"change":1887,"percent_change":1888,"volume":1824,"transactions":9,"vwap":1886},"2025-11-25",30.049999,31.415,0.322,1.04,{"date":1890,"open":1891,"high":1892,"low":1891,"close":1892,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1892},"2025-11-24",30.55,31.093,1.686,5.73,3300,{"date":1897,"open":1898,"high":1899,"low":25,"close":1899,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1899},"2025-11-21",28.95,29.407,0.273,0.94,29400,{"date":1904,"open":1905,"high":1905,"low":1906,"close":1906,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1906},"2025-11-20",32.19,29.134,-1.923,-6.19,51500,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":1916,"percent_change":381,"volume":1917,"transactions":9,"vwap":1915},"2025-11-19",30.71,31.329,30.67,31.056999,0.467,3100,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1923},"2025-11-18",30.35,30.737,30.25,30.59,-0.624,-2,8000,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1932},"2025-11-17",31.77,31.81,30.9,31.214,-0.457,-1.44,4700,{"date":1937,"open":1938,"high":1939,"low":1938,"close":1940,"change":1511,"percent_change":1941,"volume":1606,"transactions":9,"vwap":1940},"2025-11-14",30.52,32.14,31.671,0.13,{"date":1943,"open":1944,"high":1944,"low":1945,"close":1946,"change":1947,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1946},"2025-11-13",33.5,31.37,31.631,-2.393,-7.03,265800,{"date":1951,"open":1704,"high":1704,"low":1952,"close":1953,"change":1954,"percent_change":678,"volume":1874,"transactions":9,"vwap":1953},"2025-11-12",33.95,34.023998,0.003,{"date":1956,"open":1957,"high":1957,"low":1958,"close":1958,"change":1959,"percent_change":1960,"volume":173,"transactions":9,"vwap":1958},"2025-11-11",34.57,34.021,-1.065,-3.04,{"date":1962,"open":1963,"high":1963,"low":1964,"close":1965,"change":1966,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1965},"2025-11-10",35.29,34.59,35.085999,1.194,3.52,219600,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1972,"change":1974,"percent_change":1975,"volume":1496,"transactions":9,"vwap":1972},"2025-11-07",32.22,33.892,32.12,0.297,0.88,{"date":1977,"open":1978,"high":1978,"low":1979,"close":1980,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1980},"2025-11-06",34.91,33.545,33.595,-1.115,-3.21,15500,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":1643,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1989},"2025-11-05",34.33,35.13,34.195,34.71,3.27,9600,{"date":1993,"open":633,"high":1994,"low":1995,"close":1996,"change":1997,"percent_change":1998,"volume":798,"transactions":9,"vwap":1996},"2025-11-04",34.67,33.55,33.61,-1.792,-5.06,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":2005,"percent_change":1643,"volume":983,"transactions":9,"vwap":2004},"2025-11-03",35.39,35.52,34.8,35.402,0.385,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":136,"percent_change":190,"volume":816,"transactions":9,"vwap":2011},"2025-10-31",35.21,35.47,34.492,35.016998,{"date":2013,"open":1680,"high":2014,"low":2015,"close":2016,"change":2017,"percent_change":2018,"volume":1430,"transactions":9,"vwap":2016},"2025-10-30",35.0060005,34.2,34.357,-0.943,-2.67,{"date":2020,"open":2021,"high":2022,"low":2021,"close":2023,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2023},"2025-10-29",34.56,35.51,35.3,1.41,4.16,37200,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2032,"change":2033,"percent_change":2034,"volume":1414,"transactions":9,"vwap":2032},"2025-10-28",33.75,34.060001,33.63,33.89,0.125,0.37,{"date":2036,"open":2015,"high":2015,"low":1995,"close":2037,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2037},"2025-10-27",33.765,0.326,0.97,24200,{"date":2042,"open":2043,"high":2044,"low":2043,"close":2045,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2045},"2025-10-24",33.14,33.57,33.439,1.419,4.43,67900,{"date":2050,"open":2051,"high":636,"low":2051,"close":2052,"change":2053,"percent_change":2054,"volume":883,"transactions":9,"vwap":2052},"2025-10-23",31.27,32.02,1.122,3.63,{"date":2056,"open":1879,"high":2057,"low":2058,"close":2059,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2059},"2025-10-22",31.82,30.08,30.898,-1.121,-3.5,10200,{"date":2064,"open":1973,"high":2065,"low":2066,"close":2067,"change":2068,"percent_change":839,"volume":1895,"transactions":9,"vwap":2067},"2025-10-21",32.209,31.89,32.019001,-0.698,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":2075,"percent_change":116,"volume":2076,"transactions":9,"vwap":2074},"2025-10-20",32.99,33.0099983,32.7,32.717,0.365,16800,{"date":2078,"open":2079,"high":2080,"low":2052,"close":2081,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2081},"2025-10-17",32.2,32.4,32.352,-0.416,-1.27,5400,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":1747,"percent_change":1748,"volume":1057,"transactions":9,"vwap":2090},"2025-10-16",33.155,33.37,32.58,32.768,{"date":2092,"open":1806,"high":2093,"low":2094,"close":2095,"change":2096,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2095},"2025-10-15",33.54,32.33,32.845,0.249,0.76,4400,{"date":2100,"open":2101,"high":1820,"low":2102,"close":2102,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2102},"2025-10-14",32.815,32.596,-0.505,-1.53,22300,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":2112,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2111},"2025-10-13",32.765,33.13,32.51,33.101,1.649,5.24,5800,{"date":2116,"open":2071,"high":2117,"low":2118,"close":2118,"change":2119,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2118},"2025-10-10",33,31.452,-1.38,-4.2,2600,{"date":2123,"open":2124,"high":2125,"low":1801,"close":2126,"change":2127,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2126},"2025-10-09",32.895,32.96,32.832,-0.173,-0.52,3500,{"date":2131,"open":2132,"high":2133,"low":2132,"close":2133,"change":2134,"percent_change":2135,"volume":1895,"transactions":9,"vwap":2133},"2025-10-08",32.66,33.0050011,0.592,1.83,{"date":2137,"open":2117,"high":2117,"low":2138,"close":2139,"change":1612,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2139},"2025-10-07",32.157,32.413,-1.15,7900,{"date":2143,"open":2144,"high":2144,"low":1869,"close":2145,"change":1308,"percent_change":2146,"volume":1172,"transactions":9,"vwap":2145},"2025-10-06",33.34,32.791,0.57,{"date":2148,"open":2125,"high":2149,"low":2150,"close":2151,"change":2152,"percent_change":2153,"volume":1991,"transactions":9,"vwap":2151},"2025-10-03",33.018002,32.59,32.606,-0.111,-0.34,{"date":2155,"open":2156,"high":2074,"low":2157,"close":2074,"change":2158,"percent_change":1873,"volume":1393,"transactions":9,"vwap":2074},"2025-10-02",32.55,32.23,0.593,{"date":2160,"open":2057,"high":2161,"low":2057,"close":2161,"change":2162,"percent_change":1643,"volume":2163,"transactions":9,"vwap":2161},"2025-10-01",32.124,0.349,8800,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2167,"change":2169,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2167},"2025-09-30",31.32,31.775,31.14,0.388,1.24,2700,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2177,"change":2178,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2177},"2025-09-29",31.5,31.51,31.28,31.387,0.604,1.96,14100,{"date":2182,"open":1938,"high":2183,"low":1938,"close":2183,"change":2184,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2183},"2025-09-26",30.783,0.156,0.51,700,{"date":2188,"open":2189,"high":2190,"low":2189,"close":2191,"change":2192,"percent_change":2193,"volume":1784,"transactions":9,"vwap":2191},"2025-09-25",29.91,30.735,30.627,-0.526,-1.69,{"date":2195,"open":2196,"high":1796,"low":2197,"close":2197,"change":2198,"percent_change":1982,"volume":1237,"transactions":9,"vwap":2197},"2025-09-24",31.72,31.153,-1.034,{"date":2200,"open":2201,"high":2094,"low":1717,"close":2202,"change":2203,"percent_change":1854,"volume":2204,"transactions":9,"vwap":2202},"2025-09-23",32.319,32.187,-0.144,2900,{"date":2206,"open":2207,"high":2208,"low":2057,"close":2208,"change":2209,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2208},"2025-09-22",31.87,32.331,0.131,0.41,13200,{"date":2213,"open":2214,"high":2079,"low":2215,"close":2079,"change":2216,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2079},"2025-09-19",31.705,31.573,0.83,2.65,3200,{"date":2220,"open":2221,"high":2222,"low":2223,"close":1945,"change":2224,"percent_change":2225,"volume":2226,"transactions":9,"vwap":1945},"2025-09-18",31.2,31.67,31.19,0.857,2.81,43800,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2230,"change":2232,"percent_change":2233,"volume":2171,"transactions":9,"vwap":2230},"2025-09-17",30.265,30.513,30,0.134,0.44,{"date":2235,"open":2236,"high":2237,"low":2231,"close":2237,"change":2238,"percent_change":1309,"volume":2239,"transactions":9,"vwap":2237},"2025-09-16",30.106,30.379,0.157,7300,{"date":2241,"open":2242,"high":2243,"low":2242,"close":2243,"change":2244,"percent_change":2245,"volume":2114,"transactions":9,"vwap":2243},"2025-09-15",29.96,30.222,0.474,1.59,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":2252,"percent_change":2253,"volume":1792,"transactions":9,"vwap":2251},"2025-09-12",29.68,29.755,29.483,29.748,0.047,0.16,{"date":2255,"open":2256,"high":2257,"low":2256,"close":2258,"change":2259,"percent_change":2260,"volume":1700,"transactions":9,"vwap":2258},"2025-09-11",29.45,29.84,29.701,0.493,1.69,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":2267,"percent_change":940,"volume":1792,"transactions":9,"vwap":2266},"2025-09-10",29.049999,29.25,29.049,29.208,0.666,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2271,"change":1242,"percent_change":781,"volume":2273,"transactions":9,"vwap":2271},"2025-09-09",28.265,28.542,28.18,2400,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2279,"change":2280,"percent_change":2024,"volume":2281,"transactions":9,"vwap":2279},"2025-09-08",28.3,28.38,28.25,28.318,0.393,2100,{"date":2283,"open":2284,"high":2285,"low":2284,"close":2286,"change":2287,"percent_change":2288,"volume":1855,"transactions":9,"vwap":2286},"2025-09-05",27.206,27.946,27.925,0.291,1.05,{"date":2290,"open":2291,"high":2292,"low":2291,"close":2292,"change":2293,"percent_change":2294,"volume":2121,"transactions":9,"vwap":2292},"2025-09-04",27.376,27.634,0.526,1.94,{"date":2296,"open":2297,"high":2297,"low":2298,"close":2299,"change":2300,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2299},"2025-09-03",27.427,27.040001,27.108,-0.153,-0.56,6200,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2308,"change":2309,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2308},"2025-09-02",27.135,27.3,26.97,27.261,-0.128,-0.47,27200,{"date":2313,"open":2314,"high":2314,"low":2315,"close":2316,"change":2317,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2316},"2025-08-29",27.92,27.33,27.389,-0.718,-2.55,5700,{"date":2321,"open":2322,"high":2323,"low":2322,"close":2324,"change":2325,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2324},"2025-08-28",27.84,28.17,28.107,0.573,2.08,3800,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2332,"change":2333,"percent_change":2334,"volume":2204,"transactions":9,"vwap":2332},"2025-08-27",27.567,27.69,27.534,-0.142,-0.51,{"date":2336,"open":2337,"high":2338,"low":2337,"close":2339,"change":1324,"percent_change":1783,"volume":927,"transactions":9,"vwap":2339},"2025-08-26",27.455,27.75,27.676,{"date":2341,"open":2342,"high":2306,"low":2343,"close":2344,"change":2345,"percent_change":2346,"volume":927,"transactions":9,"vwap":2344},"2025-08-25",27.07,26.957,27.196,0.15,0.55,{"date":2348,"open":2349,"high":2350,"low":2349,"close":2351,"change":2134,"percent_change":2352,"volume":1792,"transactions":9,"vwap":2351},"2025-08-22",26.508,27.36,27.046,2.24,{"date":2354,"open":2355,"high":2356,"low":2355,"close":2356,"change":1941,"percent_change":51,"volume":2098,"transactions":9,"vwap":2356},"2025-08-21",26.23,26.454,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2360,"change":2362,"percent_change":2363,"volume":2281,"transactions":9,"vwap":2360},"2025-08-20",26.049999,26.324,25.51,-0.044,-0.17,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2368,"change":2369,"percent_change":2370,"volume":173,"transactions":9,"vwap":2368},"2025-08-19",26.59,26.65,26.368,-1.145,-4.16,{"date":2372,"open":2373,"high":2374,"low":2373,"close":2374,"change":2375,"percent_change":101,"volume":1749,"transactions":9,"vwap":2374},"2025-08-18",27.385,27.513,0.276,{"date":2377,"open":2378,"high":2379,"low":2378,"close":2379,"change":2380,"percent_change":1220,"volume":1728,"transactions":9,"vwap":2379},"2025-08-15",27.15,27.237,-0.252,{"date":2382,"open":2383,"high":2384,"low":2315,"close":2385,"change":2386,"percent_change":1541,"volume":2387,"transactions":9,"vwap":2385},"2025-08-14",27.55,27.6,27.489,-0.451,11100,{"date":2389,"open":2390,"high":2390,"low":2391,"close":2392,"change":2393,"percent_change":2394,"volume":1237,"transactions":9,"vwap":2392},"2025-08-13",27.99,27.76,27.94,-0.25,-0.89,{"date":2396,"open":2383,"high":2397,"low":2383,"close":2397,"change":2398,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2397},"2025-08-12",28.19,0.898,3.29,2500,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2405,"change":2406,"percent_change":2407,"volume":2114,"transactions":9,"vwap":2405},"2025-08-11",27.45,27.62,27.292,-0.147,-0.54,{"date":2409,"open":2410,"high":2410,"low":2411,"close":2412,"change":2413,"percent_change":121,"volume":2414,"transactions":9,"vwap":2412},"2025-08-08",27.47,27.32,27.439,0.069,4000,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":2421,"percent_change":1664,"volume":1917,"transactions":9,"vwap":2420},"2025-08-07",27.899,27.9,27.2,27.37,-0.229,{"date":2423,"open":2424,"high":2384,"low":2425,"close":2426,"change":2427,"percent_change":1055,"volume":1792,"transactions":9,"vwap":2426},"2025-08-06",27.486,27.405,27.599,-0.012,{"date":2429,"open":2430,"high":2430,"low":2431,"close":2432,"change":2433,"percent_change":1033,"volume":2302,"transactions":9,"vwap":2432},"2025-08-05",28.12,27.35,27.611,0.025,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2437,"change":2439,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2437},"2025-08-04",27.41,27.586,27.29,0.792,2.96,6400,{"date":2443,"open":2444,"high":2445,"low":2444,"close":2446,"change":1593,"percent_change":2447,"volume":1714,"transactions":9,"vwap":2446},"2025-08-01",26.56,26.98,26.794,-2.44,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2452,"change":2453,"percent_change":242,"volume":2204,"transactions":9,"vwap":2452},"2025-07-31",28.01,28.063,27.464,0.169,{"date":2455,"open":2438,"high":2456,"low":2457,"close":2458,"change":2459,"percent_change":1575,"volume":1150,"transactions":9,"vwap":2458},"2025-07-30",27.42,27.059999,27.295,0.544,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":2466,"percent_change":2467,"volume":1157,"transactions":9,"vwap":2465},"2025-07-29",26.84,26.92,26.57,26.751,-0.217,-0.8,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2471,"change":2473,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2471},"2025-07-28",26.95,26.968,26.79,0.063,0.23,1600,{"date":2477,"open":2478,"high":2478,"low":2479,"close":2480,"change":2481,"percent_change":2482,"volume":1691,"transactions":9,"vwap":2480},"2025-07-25",26.96,26.845,26.905,0.052,0.19,{"date":2484,"open":2367,"high":2485,"low":2486,"close":2485,"change":2487,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2485},"2025-07-24",26.853,26.62,0.121,0.45,1200,{"date":2491,"open":2492,"high":2493,"low":2492,"close":2494,"change":2495,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2494},"2025-07-23",26.38,26.8,26.732,0.6,2.3,5900,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2501,"change":2503,"percent_change":2504,"volume":2505,"transactions":9,"vwap":2501},"2025-07-22",25.917,26.132,25.835,-0.225,-0.85,1400,{"date":2507,"open":2493,"high":2493,"low":2508,"close":2508,"change":2509,"percent_change":2510,"volume":2273,"transactions":9,"vwap":2508},"2025-07-21",26.357,-0.361,-1.35,{"date":2512,"open":2513,"high":2513,"low":2444,"close":2514,"change":2515,"percent_change":2516,"volume":1481,"transactions":9,"vwap":2514},"2025-07-18",26.74,26.718,0.026,0.1,{"date":2518,"open":2519,"high":2472,"low":2519,"close":2520,"change":1265,"percent_change":2185,"volume":2084,"transactions":9,"vwap":2520},"2025-07-17",26.6,26.692,{"date":2522,"open":2523,"high":2524,"low":2523,"close":2524,"change":2525,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2524},"2025-07-16",26.2,26.557,0.295,1.12,6000,{"date":2529,"open":2530,"high":2530,"low":2523,"close":2531,"change":2532,"percent_change":1495,"volume":1824,"transactions":9,"vwap":2531},"2025-07-15",26.47,26.262,-0.062,{"date":2534,"open":2359,"high":2535,"low":2359,"close":2360,"change":2536,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2360},"2025-07-14",26.332,0.671,2.62,9900,{"date":2540,"open":2541,"high":2541,"low":2542,"close":2543,"change":2544,"percent_change":252,"volume":2319,"transactions":9,"vwap":2543},"2025-07-11",25.84,25.63,25.653,-0.042,{"date":2546,"open":2547,"high":2547,"low":2548,"close":2548,"change":2549,"percent_change":2550,"volume":1756,"transactions":9,"vwap":2548},"2025-07-10",25.83,25.695,-0.103,-0.4,{"date":2552,"open":2553,"high":2554,"low":2553,"close":2555,"change":2556,"percent_change":451,"volume":173,"transactions":9,"vwap":2555},"2025-07-09",25.66,25.849,25.798,0.264,{"date":2558,"open":2559,"high":2560,"low":2559,"close":2561,"change":2562,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2561},"2025-07-08",25.5,25.57,25.534,-0.395,-1.52,1300,{"date":2566,"open":2547,"high":2567,"low":2547,"close":2567,"change":2568,"percent_change":1400,"volume":1762,"transactions":9,"vwap":2567},"2025-07-07",25.929,0.061,{"date":2570,"open":2571,"high":2572,"low":2571,"close":2572,"change":1449,"percent_change":303,"volume":1749,"transactions":9,"vwap":2572},"2025-07-03",25.755,25.868,{"date":2574,"open":2575,"high":2576,"low":2575,"close":2577,"change":2578,"percent_change":607,"volume":1742,"transactions":9,"vwap":2577},"2025-07-02",25.27,25.56,25.514,0.194,{"date":2580,"open":2581,"high":2581,"low":2582,"close":2583,"change":2584,"percent_change":2585,"volume":2586,"transactions":9,"vwap":2583},"2025-07-01",25.75,25.23,25.32,-0.458,-1.78,10400,{"date":2588,"open":2553,"high":2589,"low":2553,"close":2589,"change":2590,"percent_change":1888,"volume":2591,"transactions":9,"vwap":2589},"2025-06-30",25.778,0.266,182300,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2597,"change":2598,"percent_change":2233,"volume":907,"transactions":9,"vwap":2597},"2025-06-27",25.45,25.575,25.4,25.512,0.112,{"date":2600,"open":2601,"high":2596,"low":2601,"close":2596,"change":2602,"percent_change":116,"volume":1742,"transactions":9,"vwap":2596},"2025-06-26",25.275,0.283,{"date":2604,"open":2605,"high":2605,"low":2606,"close":2606,"change":2607,"percent_change":1664,"volume":1756,"transactions":9,"vwap":2606},"2025-06-25",25.22,25.117,-0.209,{"date":2609,"open":2610,"high":2611,"low":2610,"close":2611,"change":2612,"percent_change":974,"volume":1926,"transactions":9,"vwap":2611},"2025-06-24",25.21,25.326,0.318,{"date":2614,"open":2615,"high":2615,"low":2615,"close":2615,"change":688,"percent_change":1456,"volume":2616,"transactions":9,"vwap":2615},"2025-06-23",25.0079994,100,{"date":2618,"open":2619,"high":2620,"low":2619,"close":2620,"change":2427,"percent_change":2621,"volume":2622,"transactions":9,"vwap":2620},"2025-06-20",25.02,25.158,-0.05,1800,{"date":2624,"open":2625,"high":2626,"low":2625,"close":2626,"change":2627,"percent_change":51,"volume":2186,"transactions":9,"vwap":2626},"2025-06-18",25.13,25.17,0.123,{"date":2629,"open":2630,"high":2631,"low":2632,"close":2633,"change":2634,"percent_change":688,"volume":173,"transactions":9,"vwap":2633},"2025-06-17",25.049999,25.061001,24.93,25.047001,-0.037,{"date":2636,"open":2637,"high":2638,"low":2637,"close":2638,"change":1650,"percent_change":2639,"volume":1756,"transactions":9,"vwap":2638},"2025-06-16",25.01,25.084,1.3,{"date":2641,"open":2642,"high":2642,"low":2643,"close":2643,"change":2644,"percent_change":2128,"volume":1728,"transactions":9,"vwap":2643},"2025-06-13",24.884,24.763,-0.129,{"date":2646,"open":2647,"high":2647,"low":2648,"close":2648,"change":2427,"percent_change":2621,"volume":2649,"transactions":9,"vwap":2648},"2025-06-12",24.959,24.892,300,{"date":2651,"open":2652,"high":2653,"low":2652,"close":2654,"change":2655,"percent_change":2656,"volume":2657,"transactions":9,"vwap":2654},"2025-06-11",24.73,24.91,24.904,0.202,0.82,4300,{"date":2659,"open":2660,"high":2660,"low":2661,"close":2661,"change":1363,"percent_change":2662,"volume":173,"transactions":9,"vwap":2661},"2025-06-10",24.92,24.702,-1.07,{"date":2664,"open":2665,"high":2665,"low":2666,"close":2666,"change":2667,"percent_change":1364,"volume":1824,"transactions":9,"vwap":2666},"2025-06-09",25.08,24.97,-0.181,{"date":2669,"open":2626,"high":2670,"low":2671,"close":2672,"change":2673,"percent_change":2185,"volume":1874,"transactions":9,"vwap":2672},"2025-06-06",25.178,25.129,25.151,0.127,{"date":2675,"open":2676,"high":2677,"low":2678,"close":2679,"change":2680,"percent_change":2681,"volume":1917,"transactions":9,"vwap":2679},"2025-06-05",25.14,25.19,24.96,25.024,-0.005,-0.02,{"date":2683,"open":64,"high":2684,"low":2666,"close":2685,"change":2686,"percent_change":2681,"volume":1707,"transactions":9,"vwap":2685},"2025-06-04",25.07,25.028999,-0.004,{"date":2688,"open":2689,"high":2690,"low":2632,"close":2691,"change":2453,"percent_change":905,"volume":2692,"transactions":9,"vwap":2691},"2025-06-03",25.040001,25.145,25.033001,3700,{"date":2694,"open":2695,"high":2696,"low":2695,"close":2696,"change":2697,"percent_change":136,"volume":2171,"transactions":9,"vwap":2696},"2025-06-02",24.79,24.864,0.163,{"date":2699,"open":2700,"high":2701,"low":2700,"close":2701,"change":2702,"percent_change":2703,"volume":2649,"transactions":9,"vwap":2701},"2025-05-30",24.448,24.701,0.331,1.36,{"date":2705,"open":2706,"high":2706,"low":2707,"close":2707,"change":2708,"percent_change":2709,"volume":1189,"transactions":9,"vwap":2707},"2025-05-29",24.38,24.37,-0.201,-0.82,{"date":2711,"open":2712,"high":2712,"low":2712,"close":2712,"change":2713,"percent_change":2714,"volume":2186,"transactions":9,"vwap":2712},"2025-05-28",24.571,-0.132,-0.53,{"date":2716,"open":2717,"high":2718,"low":2717,"close":2719,"change":2720,"percent_change":2721,"volume":1895,"transactions":9,"vwap":2719},"2025-05-27",24.63,24.71,24.703,0.308,1.26,{"date":2723,"open":2724,"high":2725,"low":2726,"close":2726,"change":2727,"percent_change":1400,"volume":1855,"transactions":9,"vwap":2726},"2025-05-23",24.422,24.49,24.395,0.058,{"date":2729,"open":2730,"high":2731,"low":2730,"close":2732,"change":2733,"percent_change":158,"volume":2564,"transactions":9,"vwap":2732},"2025-05-22",24.18,24.445,24.337,0.178,{"date":2735,"open":2736,"high":2737,"low":2738,"close":2738,"change":2739,"percent_change":2740,"volume":1749,"transactions":9,"vwap":2738},"2025-05-21",24.44,24.512,24.159,-0.384,-1.56,{"date":2742,"open":2743,"high":2743,"low":2744,"close":2745,"change":1494,"percent_change":2746,"volume":2747,"transactions":9,"vwap":2745},"2025-05-20",24.612,24.446,24.543,-0.37,800,{"date":2749,"open":2750,"high":2751,"low":2750,"close":2751,"change":2752,"percent_change":2345,"volume":2753,"transactions":9,"vwap":2751},"2025-05-19",24.22,24.635,0.038,2200,{"date":2755,"open":2756,"high":2757,"low":2756,"close":2758,"change":2759,"percent_change":2760,"volume":173,"transactions":9,"vwap":2758},"2025-05-16",24.57,24.64,24.597,0.311,1.28,{"date":2762,"open":2763,"high":2764,"low":2765,"close":2766,"change":2767,"percent_change":2345,"volume":1770,"transactions":9,"vwap":2766},"2025-05-15",24.13,24.31,23.99,24.286,0.037,{"date":2769,"open":2770,"high":2764,"low":2771,"close":2772,"change":2773,"percent_change":1227,"volume":2774,"transactions":9,"vwap":2772},"2025-05-14",24.262,24.15,24.249,0.136,10000,{"date":2776,"open":2777,"high":2778,"low":2779,"close":2780,"change":2781,"percent_change":2782,"volume":2114,"transactions":9,"vwap":2780},"2025-05-13",24.025,24.195,24,24.113,0.394,1.66,{"date":2784,"open":2785,"high":2785,"low":2786,"close":2787,"change":2474,"percent_change":618,"volume":2489,"transactions":9,"vwap":2787},"2025-05-12",23.94,23.53,23.719,{"date":2789,"open":2790,"high":2790,"low":2791,"close":2792,"change":2793,"percent_change":1854,"volume":1792,"transactions":9,"vwap":2792},"2025-05-09",23.59,23.46,23.489,-0.107,{"date":2795,"open":2796,"high":2796,"low":2797,"close":2797,"change":2798,"percent_change":303,"volume":1756,"transactions":9,"vwap":2797},"2025-05-08",23.72,23.596,0.324,{"date":2800,"open":2801,"high":2802,"low":2801,"close":2803,"change":2804,"percent_change":717,"volume":2805,"transactions":9,"vwap":2803},"2025-05-07",23.14,23.306,23.272,0.098,1900,{"date":2807,"open":2808,"high":2809,"low":2808,"close":2809,"change":2810,"percent_change":1511,"volume":1770,"transactions":9,"vwap":2809},"2025-05-06",22.89,23.174,0.009,{"date":2812,"open":2813,"high":2814,"low":2815,"close":2816,"change":2817,"percent_change":2818,"volume":2819,"transactions":9,"vwap":2816},"2025-05-05",23.046,23.2,22.98,23.165,-0.031,-0.13,8300,{"date":2821,"open":2822,"high":2823,"low":2824,"close":2825,"change":2826,"percent_change":2827,"volume":2121,"transactions":9,"vwap":2825},"2025-05-02",23.073,23.232,23.040001,23.196,0.471,2.07,{"date":2829,"open":2830,"high":2830,"low":2831,"close":2832,"change":2833,"percent_change":1033,"volume":2489,"transactions":9,"vwap":2832},"2025-05-01",22.93,22.71,22.725,0.021,{"date":2835,"open":2836,"high":2837,"low":2836,"close":2837,"change":2838,"percent_change":2839,"volume":2281,"transactions":9,"vwap":2837},"2025-04-30",22.34,22.704,-0.155,-0.68,{"date":2841,"open":2842,"high":2808,"low":2831,"close":2843,"change":2844,"percent_change":2346,"volume":2622,"transactions":9,"vwap":2843},"2025-04-29",22.77,22.859,0.126,{"date":2846,"open":2847,"high":2848,"low":2849,"close":2850,"change":2851,"percent_change":51,"volume":1150,"transactions":9,"vwap":2850},"2025-04-28",22.82,22.83,22.56,22.733,0.111,{"date":2853,"open":2854,"high":2855,"low":2854,"close":2855,"change":1900,"percent_change":2856,"volume":2805,"transactions":9,"vwap":2855},"2025-04-25",22.45,22.622,1.22,{"date":2858,"open":2859,"high":2859,"low":2860,"close":2860,"change":411,"percent_change":2861,"volume":2649,"transactions":9,"vwap":2860},"2025-04-24",22.385,22.349,1.78,{"date":2863,"open":2864,"high":2864,"low":2865,"close":2865,"change":2866,"percent_change":2867,"volume":1749,"transactions":9,"vwap":2865},"2025-04-23",21.967,21.959,0.476,2.22,{"date":179,"open":175,"high":2869,"low":175,"close":2869,"change":2870,"percent_change":411,"volume":1691,"transactions":9,"vwap":2869},21.483,0.083]