[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MSTB":3,"homepage-market-summary":29,"stock-historical-MSTB":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MSTB","2026-10-05",{"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},"LHA Market State Tactical Beta ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.3689,0.163796,"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},44.4,44.19,44.68,44.09,0.31,0.7,3374.952346,45.54,37.38,10947.472905760957,86,1510,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":151},"success",[32,39,46,53,60,66],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 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",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":37,"is_up":11,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[97,102,107,112,117,122,127,132,137,142,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.73,53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":87},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":11},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":37,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":24,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},33.22,11148,4069115.699346,33.4,"2025-04-23",[182,185,194,204,214,225,235,244,253,262,273,282,292,301,312,323,332,341,352,361,370,380,390,398,407,417,426,435,446,456,465,474,484,494,502,511,519,529,539,547,558,567,576,585,594,603,613,623,632,642,651,660,670,679,690,698,709,717,727,736,745,753,761,768,775,782,790,798,805,812,820,827,835,841,847,855,860,868,876,881,889,896,905,912,919,927,934,942,950,954,963,970,977,983,989,995,1003,1008,1013,1020,1028,1035,1040,1047,1051,1058,1065,1073,1079,1087,1095,1101,1110,1118,1127,1134,1139,1146,1151,1160,1167,1172,1176,1184,1192,1199,1206,1214,1220,1228,1236,1243,1251,1260,1267,1273,1280,1288,1294,1303,1310,1317,1323,1329,1337,1341,1346,1352,1359,1367,1373,1380,1387,1393,1400,1406,1414,1420,1425,1429,1434,1440,1447,1456,1462,1467,1473,1476,1481,1489,1495,1501,1507,1513,1519,1524,1529,1534,1541,1547,1553,1560,1565,1572,1577,1581,1584,1587,1592,1599,1606,1611,1618,1623,1626,1630,1634,1640,1646,1652,1658,1663,1668,1673,1676,1680,1685,1690,1697,1702,1707,1713,1719,1725,1728,1733,1740,1748,1755,1762,1770,1774,1778,1783,1789,1795,1802,1806,1809,1815,1821,1828,1832,1839,1845,1851,1856,1863,1868,1875,1880,1885,1889,1892,1898,1904,1909,1915,1922,1927,1934,1936,1940,1946,1952,1958,1964,1969,1973,1978,1983,1991,1998,2003,2011,2017,2023,2029,2035,2039,2046,2048,2053,2060,2066,2070,2076,2082,2088,2092,2098,2106,2112,2118,2126,2130,2136,2140,2144,2151,2156,2161,2166,2171,2176,2182,2189,2192,2198,2203,2208,2213,2216,2222,2226,2230,2235,2241,2248,2253,2258,2263,2270,2277,2283,2288,2294,2299,2305,2309,2315,2322,2326,2331,2338,2344,2348,2354,2362,2369,2376,2382,2388,2393,2399,2407,2411,2417,2421,2426,2431,2435,2442,2449,2455,2463,2469,2473,2478,2482,2487,2492,2498,2505,2511,2515,2521,2528,2533,2536,2541,2546,2553,2558,2564],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},62,44.5021,{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":100,"volume":191,"transactions":192,"vwap":193},"2026-10-02",44.2101,44.26,44.03,0.2476,12080.3828,106,44.1146,{"date":195,"open":196,"high":197,"low":196,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-01",43.816,43.9337,43.8424,-0.1176,-0.27,1150.4498,39,43.8634,{"date":205,"open":206,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-30",44.1264,43.85,43.96,0.0481,0.11,37213.2828,44,44.0097,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-29",43.86,43.945,43.84,43.9119,-0.0808,-0.18,3100.4828,48,43.8659,{"date":226,"open":227,"high":228,"low":227,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-28",43.895,44.195,43.9927,-0.3873,-0.87,2794.4828,54,44.0625,{"date":236,"open":237,"high":238,"low":239,"close":238,"change":240,"percent_change":100,"volume":241,"transactions":242,"vwap":243},"2026-09-25",44.335,44.38,44.21,0.2487,3819.4828,36,44.2831,{"date":245,"open":246,"high":18,"low":247,"close":248,"change":249,"percent_change":221,"volume":250,"transactions":251,"vwap":252},"2026-09-24",44.115,43.95,44.1313,-0.0787,3076.425,42,44.0317,{"date":254,"open":255,"high":256,"low":212,"close":239,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-23",44.01,44.24,-0.36,-0.81,5641.8464,71,44.1221,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-22",44.47,44.63,44.44,44.57,0.0686,0.15,15080.8464,111,44.5354,{"date":274,"open":275,"high":276,"low":275,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":202,"vwap":281},"2026-09-21",44.125,44.59,44.5014,0.7385,1.69,4931.2504,44.4838,{"date":283,"open":284,"high":285,"low":286,"close":285,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-18",43.72,43.7629,43.5283,0.0169,0.04,4048.8464,47,43.6962,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":135,"volume":299,"transactions":300,"vwap":284},"2026-09-17",43.7095,43.755,43.65,43.746,0.5676,1343.8464,33,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-16",43.57,43.62,42.935,43.1784,-0.2033,-0.47,1633.7184,43,43.2928,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-15",43.375,43.42,43.33,43.3817,-0.2417,-0.55,11949.8464,38,43.3703,{"date":324,"open":325,"high":326,"low":325,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":242,"vwap":331},"2026-09-14",43.54,43.7499,43.6234,-0.3166,-0.72,1691.4334,43.6252,{"date":333,"open":334,"high":255,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":202,"vwap":340},"2026-09-11",43.9,43.76,43.94,0.5002,1.15,6236.8464,43.9089,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-10",43.49,43.5663,43.38,43.4398,-0.277,-0.63,6128.8464,37,43.4069,{"date":353,"open":284,"high":218,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-09",43.675,43.7168,-0.1432,-0.33,7172.8464,45,43.8229,{"date":362,"open":363,"high":364,"low":216,"close":216,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-08",43.87,44.035,-0.3042,-0.69,4671.9484,31,43.9991,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":212,"vwap":379},"2026-09-04",44.165,44.2399,44.12,44.1642,-0.1816,-0.41,1728.8236,44.149,{"date":381,"open":237,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-03",44.43,44.315,44.3458,0.4806,1.1,7903.8464,32,44.4097,{"date":391,"open":392,"high":393,"low":392,"close":394,"change":395,"percent_change":156,"volume":396,"transactions":290,"vwap":397},"2026-09-02",43.66,43.98,43.8652,0.2915,5197.8464,43.8423,{"date":399,"open":400,"high":400,"low":401,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-01",43.83,43.5737,-0.441,-1,8401.7765,53,43.6638,{"date":408,"open":409,"high":189,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-31",44.02,43.8701,44.0147,-0.1365,-0.31,8191.6625,77,43.9468,{"date":418,"open":18,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":310,"vwap":425},"2026-08-28",44.32,44.08,44.1512,-0.1122,-0.25,13738.6625,44.2044,{"date":427,"open":428,"high":17,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-27",43.75,44.2634,0.2164,0.49,19012.6625,105,44.1427,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-26",43.9625,44.1,43.9132,44.047,0.1271,0.29,5248.6625,60,43.9841,{"date":447,"open":448,"high":212,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-25",43.8662,43.79,43.9199,0.1309,0.3,11174.6625,89,43.925,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":140,"volume":463,"transactions":223,"vwap":464},"2026-08-24",43.75326,43.88,43.74,43.789,-0.1485,2581.9823,43.798,{"date":466,"open":393,"high":420,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-21",43.82,43.9375,0.2006,0.46,6165.6688,90,44.0362,{"date":475,"open":476,"high":477,"low":476,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-20",43.63,44.11,43.7369,-0.3779,-0.86,7376.6625,61,43.8773,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":187},"2026-08-19",44.13,44.34,44.07,44.1148,-0.0652,-0.15,3939.6625,80,{"date":495,"open":496,"high":497,"low":208,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":223,"vwap":501},"2026-08-18",43.97,44.18,-0.185,-0.42,4972.6625,44.1135,{"date":503,"open":504,"high":505,"low":487,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":242,"vwap":510},"2026-08-17",44.525,44.67,44.365,-0.1936,-0.43,4076.6625,44.4504,{"date":512,"open":513,"high":505,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":251,"vwap":518},"2026-08-14",44.53,44.5586,-0.0575,-0.13,8632.6625,44.6098,{"date":520,"open":521,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-13",44.74,44.58,44.6161,0.2626,0.59,4548.1425,65,44.6457,{"date":530,"open":531,"high":264,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-12",44.41,44.28,44.3535,0.1194,0.27,3694.6625,30,44.386,{"date":540,"open":541,"high":276,"low":542,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":350,"vwap":546},"2026-08-11",44.3309,44.2341,-0.156,-0.35,1464.6625,44.3718,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-10",44.372,44.5,44.31,44.3901,0.0108,0.02,1919.2085,59,44.3996,{"date":559,"open":560,"high":561,"low":419,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":212,"vwap":566},"2026-08-07",44.4369,44.46,44.3793,0.3788,0.86,8229.7125,44.4068,{"date":568,"open":569,"high":487,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":321,"vwap":575},"2026-08-06",44.29,43.99,44.0005,-0.2767,-0.62,6537.6625,44.2019,{"date":577,"open":578,"high":579,"low":256,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":556,"vwap":584},"2026-08-05",44.52,44.54,44.2772,-0.0118,-0.03,1928.6173,44.4273,{"date":586,"open":587,"high":17,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-04",44.15,44.289,0.9003,2.07,6686.6625,40,44.3297,{"date":595,"open":596,"high":597,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-03",42.59,43.3887,0.5137,1.2,46057.9415,142,43.2818,{"date":604,"open":605,"high":606,"low":605,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-31",42.38,42.93,42.875,0.245,0.57,8589.6625,76,42.6872,{"date":614,"open":615,"high":616,"low":617,"close":616,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-30",42.225,42.63,42.08,0.8718,2.09,18458.6625,75,42.1757,{"date":624,"open":625,"high":626,"low":627,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":223,"vwap":631},"2026-07-29",41.93,42.41,41.7582,-0.6965,-1.64,9226.6625,42.0442,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":21,"volume":639,"transactions":640,"vwap":641},"2026-07-28",42.28,42.56,42.25,42.4547,0.1319,8239.6625,83,42.4077,{"date":643,"open":644,"high":644,"low":645,"close":646,"change":647,"percent_change":130,"volume":648,"transactions":649,"vwap":650},"2026-07-27",42.393,42.14,42.3228,0.0376,1862.6625,55,42.2588,{"date":652,"open":653,"high":654,"low":645,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":290,"vwap":659},"2026-07-24",42.280536,42.53,42.2852,-0.0048,-0.01,3859.6625,42.3268,{"date":661,"open":662,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-23",42.73,42.1,42.29,-0.615,-1.43,3563.6625,120,42.3187,{"date":671,"open":672,"high":672,"low":673,"close":674,"change":675,"percent_change":-6,"volume":676,"transactions":677,"vwap":678},"2026-07-22",43.0399,42.76,42.905,-0.0003,9075.1447,64,42.8852,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-21",42.86,42.98,42.77,42.9053,0.3621,0.85,14058.1447,78,42.8108,{"date":691,"open":683,"high":692,"low":654,"close":693,"change":694,"percent_change":413,"volume":695,"transactions":696,"vwap":697},"2026-07-20",42.83,42.5432,-0.1336,18717.1447,131,42.6788,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-17",42.6601,42.9499,42.61,42.6768,-0.3916,-0.91,3551.1447,24,42.7754,{"date":710,"open":711,"high":711,"low":712,"close":713,"change":714,"percent_change":308,"volume":715,"transactions":707,"vwap":716},"2026-07-16",43.26,42.965,43.0684,-0.2032,8381.1447,43.0851,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":350,"vwap":726},"2026-07-15",43.195,43.36,43.14,43.2716,0.1071,0.25,5478.1447,43.2568,{"date":728,"open":721,"high":711,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-14",43.09,43.1645,0.1682,0.39,5219.1447,66,43.2048,{"date":737,"open":738,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":202,"vwap":744},"2026-07-13",43.165,42.94,42.9963,-0.3377,-0.78,1481.1447,43.1079,{"date":746,"open":747,"high":748,"low":747,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-07-10",43.16,43.35,43.334,0.225,0.52,7000,{"date":754,"open":755,"high":756,"low":755,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-09",42.915,43.22,43.109,0.356,0.83,3500,{"date":762,"open":763,"high":764,"low":626,"close":765,"change":766,"percent_change":200,"volume":767,"transactions":9,"vwap":765},"2026-07-08",42.694,42.84,42.753,-0.115,2500,{"date":769,"open":770,"high":682,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-07",42.75,42.868,-0.252,-0.58,3300,{"date":776,"open":777,"high":778,"low":777,"close":779,"change":780,"percent_change":58,"volume":781,"transactions":9,"vwap":779},"2026-07-06",42.99,43.24,43.12,0.45,57600,{"date":783,"open":682,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-02",43.099998,42.52,42.67,-0.138,-0.32,7100,{"date":791,"open":792,"high":793,"low":792,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-01",42.685,42.95,42.808,-0.081,-0.19,4700,{"date":799,"open":800,"high":801,"low":770,"close":802,"change":803,"percent_change":804,"volume":774,"transactions":9,"vwap":802},"2026-06-30",42.775,42.96,42.889,0.409,0.96,{"date":806,"open":807,"high":808,"low":807,"close":809,"change":810,"percent_change":161,"volume":811,"transactions":9,"vwap":809},"2026-06-29",42.4,42.55,42.48,0.369,7700,{"date":813,"open":814,"high":815,"low":251,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-26",42.099998,42.154,42.111,0.052,0.12,8700,{"date":821,"open":822,"high":822,"low":823,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-25",42.31,42.058998,-0.044,-0.1,900,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":544,"volume":834,"transactions":9,"vwap":832},"2026-06-24",42.12,42.44,41.96,42.103,-0.149,4300,{"date":836,"open":626,"high":626,"low":645,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-23",42.252,-0.522,-1.22,12600,{"date":842,"open":843,"high":843,"low":786,"close":844,"change":845,"percent_change":516,"volume":846,"transactions":9,"vwap":844},"2026-06-22",42.89,42.774,-0.056,5400,{"date":848,"open":849,"high":850,"low":851,"close":692,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":692},"2026-06-18",42.79,43.0099983,42.74,0.206,0.48,8500,{"date":856,"open":721,"high":721,"low":635,"close":857,"change":499,"percent_change":858,"volume":859,"transactions":9,"vwap":857},"2026-06-17",42.624,-0.98,4100,{"date":861,"open":862,"high":863,"low":793,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-16",42.97,43.21,43.043999,-0.095,-0.22,5800,{"date":869,"open":870,"high":871,"low":814,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-15",43.27,44.2,43.139,0.433,1.01,159100,{"date":877,"open":878,"high":849,"low":878,"close":879,"change":852,"percent_change":853,"volume":880,"transactions":9,"vwap":879},"2026-06-12",42.33,42.706,4500,{"date":882,"open":883,"high":884,"low":883,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-11",41.82,42.64,42.5,0.625,1.49,2200,{"date":890,"open":891,"high":891,"low":883,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-10",42.47,41.875,-0.515,-1.21,6500,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-09",42.049999,42.46,41.705,42.39,-0.195,-0.46,2900,{"date":906,"open":907,"high":907,"low":908,"close":909,"change":910,"percent_change":210,"volume":911,"transactions":9,"vwap":909},"2026-06-08",42.72,42.54,42.585,0.047,1500,{"date":913,"open":914,"high":914,"low":901,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-05",43.035,42.538,-1.001,-2.3,5600,{"date":920,"open":921,"high":476,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-04",43.4,43.387,43.539,0.142,0.33,6900,{"date":928,"open":929,"high":929,"low":314,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-03",43.55,43.397,-0.262,-0.6,11200,{"date":935,"open":936,"high":937,"low":936,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-02",43.6,43.7,43.659,0.069,0.16,1800,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":166,"volume":949,"transactions":9,"vwap":947},"2026-06-01",43.479,43.69,43.44,43.59,0.087,8400,{"date":951,"open":946,"high":952,"low":946,"close":953,"change":948,"percent_change":166,"volume":859,"transactions":9,"vwap":953},"2026-05-29",43.58,43.503,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-05-28",43.47,43.51,43.405,43.416,0.218,0.5,2600,{"date":964,"open":756,"high":778,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-05-27",43.18,43.198,0.012,0.03,1900,{"date":971,"open":738,"high":972,"low":973,"close":974,"change":975,"percent_change":525,"volume":976,"transactions":9,"vwap":974},"2026-05-26",43.28,43.060001,43.186,0.255,5500,{"date":978,"open":979,"high":729,"low":692,"close":980,"change":981,"percent_change":70,"volume":982,"transactions":9,"vwap":980},"2026-05-22",42.955,42.931,0.091,5300,{"date":984,"open":985,"high":986,"low":985,"close":764,"change":987,"percent_change":210,"volume":988,"transactions":9,"vwap":764},"2026-05-21",42.655,42.9,0.048,13300,{"date":990,"open":991,"high":681,"low":991,"close":992,"change":115,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-05-20",42.58,42.792,0.82,2000,{"date":996,"open":997,"high":998,"low":999,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-19",42.49,42.62,42.442,-0.243,-0.57,14600,{"date":1004,"open":1005,"high":662,"low":596,"close":792,"change":1006,"percent_change":257,"volume":1007,"transactions":9,"vwap":792},"2026-05-18",42.71,-0.155,3400,{"date":1009,"open":786,"high":729,"low":786,"close":764,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":764},"2026-05-15",-0.48,-1.11,4400,{"date":1014,"open":756,"high":1015,"low":863,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-14",43.46,43.32,0.298,0.69,10800,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":470,"volume":1027,"transactions":9,"vwap":1025},"2026-05-13",42.835,43.15,42.78,43.021999,0.197,4200,{"date":1029,"open":702,"high":1030,"low":654,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-12",42.88,42.825,-0.022,-0.05,24000,{"date":1036,"open":862,"high":682,"low":1024,"close":1037,"change":1038,"percent_change":535,"volume":1039,"transactions":9,"vwap":1037},"2026-05-11",42.847,0.116,10400,{"date":1041,"open":1042,"high":1043,"low":884,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-08",42.69,42.731,0.189,0.44,1200,{"date":1048,"open":985,"high":985,"low":885,"close":1049,"change":1050,"percent_change":200,"volume":867,"transactions":9,"vwap":1049},"2026-05-07",42.542,-0.114,{"date":1052,"open":1053,"high":1054,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-06",42.45,42.656,0.584,1.39,800,{"date":1059,"open":831,"high":1060,"low":831,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-05",42.19,42.071999,0.295,0.71,1400,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":508,"volume":1072,"transactions":9,"vwap":1070},"2026-05-04",41.895,41.95,41.73,41.777,-0.181,1700,{"date":1074,"open":1075,"high":1075,"low":1076,"close":1076,"change":1077,"percent_change":1078,"volume":962,"transactions":9,"vwap":1076},"2026-05-01",42.060001,41.958,0.119,0.28,{"date":1080,"open":1081,"high":1082,"low":1081,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-04-30",41.58,41.861,41.839,0.407,0.98,3000,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1090,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1090},"2026-04-29",41.33,41.432,41.31,-0.069,-0.17,500,{"date":1096,"open":1097,"high":1098,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":174,"transactions":9,"vwap":1098},"2026-04-28",41.42,41.501,-0.083,-0.2,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-04-27",41.5,41.61,41.46,41.584,0.024,0.06,6100,{"date":1111,"open":1112,"high":1113,"low":1112,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-04-24",41.34,41.598,41.56,0.322,0.78,3700,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-04-23",41.4,41.45,41.225,41.238,-0.165,-0.4,2800,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1130,"change":1132,"percent_change":1133,"volume":962,"transactions":9,"vwap":1130},"2026-04-22",41.37,41.403,41.25,0.37,0.9,{"date":1135,"open":1120,"high":1120,"low":1136,"close":1136,"change":1137,"percent_change":932,"volume":1138,"transactions":9,"vwap":1136},"2026-04-21",41.033001,-0.246,4800,{"date":1140,"open":24,"high":24,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-04-20",41.18,41.279,-0.12,-0.29,9000,{"date":1147,"open":1148,"high":1105,"low":1148,"close":1149,"change":1150,"percent_change":386,"volume":1126,"transactions":9,"vwap":1149},"2026-04-17",41.29,41.399,0.449,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-04-16",40.83,40.979,40.8,40.95,0.129,0.32,10600,{"date":1161,"open":1162,"high":1163,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-04-15",40.605,40.821,0.381,0.94,3600,{"date":1168,"open":1169,"high":1170,"low":1169,"close":1171,"change":1045,"percent_change":386,"volume":904,"transactions":9,"vwap":1171},"2026-04-14",40.26,40.45,40.44,{"date":1173,"open":1174,"high":592,"low":1174,"close":592,"change":1078,"percent_change":22,"volume":1175,"transactions":9,"vwap":592},"2026-04-13",39.31,14500,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":657,"volume":1183,"transactions":9,"vwap":1181},"2026-04-10",39.705,39.76,39.65,39.72,-0.002,5700,{"date":1185,"open":1186,"high":1187,"low":1186,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-04-09",39.565,39.79,39.722,0.185,0.47,12700,{"date":1193,"open":1186,"high":1186,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-04-08",39.41,39.537,0.768,1.98,8000,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1202,"change":1204,"percent_change":825,"volume":1205,"transactions":9,"vwap":1202},"2026-04-07",38.66,38.769,38.44,-0.04,4000,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1209,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1209},"2026-04-06",38.785,38.809,38.67,0.139,0.36,8200,{"date":1215,"open":1216,"high":1217,"low":1216,"close":1210,"change":1218,"percent_change":442,"volume":1219,"transactions":9,"vwap":1210},"2026-04-02",38.19,38.87,0.112,11500,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":156,"volume":1227,"transactions":9,"vwap":1225},"2026-04-01",38.54,38.74,38.46,38.558,0.258,10900,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":789,"transactions":9,"vwap":1233},"2026-03-31",37.93,38.34,37.84,38.3,0.772,2.06,{"date":1237,"open":1238,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1166,"transactions":9,"vwap":1240},"2026-03-30",37.67,37.46,37.528,-0.192,-0.51,{"date":1244,"open":321,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-03-27",38.049999,37.68,37.72,-0.514,-1.34,11400,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-03-26",38.25,38.29,38.22,38.234,-0.516,-1.33,2700,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":452,"percent_change":1116,"volume":1266,"transactions":9,"vwap":1265},"2026-03-25",38.8,38.84,38.6,38.75,5100,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1271,"change":1272,"percent_change":329,"volume":854,"transactions":9,"vwap":1271},"2026-03-24",38.495,38.63,38.45,-0.278,{"date":1274,"open":1275,"high":1276,"low":1216,"close":1277,"change":1278,"percent_change":780,"volume":1279,"transactions":9,"vwap":1277},"2026-03-23",38.98,38.99,38.728,0.175,16600,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1007,"transactions":9,"vwap":1285},"2026-03-20",38.705,38.71,38.48,38.553,-0.282,-0.73,{"date":1289,"open":1290,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":319,"volume":918,"transactions":9,"vwap":1292},"2026-03-19",38.935,38.73,38.835,-0.215,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-03-18",39.245,39.29,39.0099983,39.049999,-0.26,-0.66,3100,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1174,"change":968,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1174},"2026-03-17",39.3,39.38,39.25,0.08,3200,{"date":1311,"open":1297,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":780,"volume":1316,"transactions":9,"vwap":1314},"2026-03-16",39.34,39.2,39.28,0.177,6300,{"date":1318,"open":1319,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":319,"volume":1039,"transactions":9,"vwap":1321},"2026-03-13",39.44,39.02,39.103,-0.217,{"date":1324,"open":1319,"high":1319,"low":1325,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-03-12",39.32,-0.356,-0.9,5200,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":941,"transactions":9,"vwap":1334},"2026-03-11",39.81,39.82,39.63,39.676,-0.113,-0.28,{"date":1338,"open":1331,"high":1339,"low":1340,"close":1340,"change":657,"percent_change":582,"volume":760,"transactions":9,"vwap":1340},"2026-03-10",39.94,39.789,{"date":1342,"open":1343,"high":1344,"low":1343,"close":1344,"change":1345,"percent_change":751,"volume":1259,"transactions":9,"vwap":1344},"2026-03-09",39.39,39.799,0.204,{"date":1347,"open":1348,"high":1349,"low":1348,"close":1350,"change":1351,"percent_change":773,"volume":846,"transactions":9,"vwap":1350},"2026-03-06",39.53,39.71,39.595,-0.23,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1355,"change":1357,"percent_change":1358,"volume":911,"transactions":9,"vwap":1355},"2026-03-05",39.69,39.825,39.64,-0.057,-0.14,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":939,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1364},"2026-03-04",39.92,39.93,39.84,39.882,0.17,7600,{"date":1368,"open":1369,"high":1370,"low":1369,"close":1371,"change":1372,"percent_change":329,"volume":1027,"transactions":9,"vwap":1371},"2026-03-03",39.454,39.86,39.813,-0.287,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":1365,"volume":1259,"transactions":9,"vwap":1378},"2026-03-02",40.025002,40.11,40.02,40.099998,0.07,{"date":1381,"open":1382,"high":1383,"low":1362,"close":1384,"change":221,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1384},"2026-02-27",40.060001,40.07,40.029999,-0.45,22900,{"date":1388,"open":1389,"high":1390,"low":1378,"close":1391,"change":1392,"percent_change":1010,"volume":1205,"transactions":9,"vwap":1391},"2026-02-26",40.23,40.4,40.21,-0.193,{"date":1394,"open":1395,"high":1396,"low":1395,"close":1397,"change":1398,"percent_change":1399,"volume":1302,"transactions":9,"vwap":1397},"2026-02-25",40.35,40.49,40.403,0.259,0.65,{"date":1401,"open":1402,"high":1403,"low":1402,"close":1404,"change":1405,"percent_change":1018,"volume":819,"transactions":9,"vwap":1404},"2026-02-24",39.88,40.18,40.144,0.275,{"date":1407,"open":1408,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-02-23",40.13,39.83,39.869,-0.281,-0.7,1300,{"date":1415,"open":1416,"high":1417,"low":1416,"close":1418,"change":210,"percent_change":535,"volume":1419,"transactions":9,"vwap":1418},"2026-02-20",40.049999,40.24,40.15,8800,{"date":1421,"open":1382,"high":1382,"low":1402,"close":1422,"change":1423,"percent_change":866,"volume":1424,"transactions":9,"vwap":1422},"2026-02-19",40.040001,-0.09,7500,{"date":1426,"open":1427,"high":1391,"low":1382,"close":1408,"change":442,"percent_change":105,"volume":1428,"transactions":9,"vwap":1408},"2026-02-18",40.14,6200,{"date":1430,"open":1431,"high":1432,"low":1431,"close":1363,"change":1433,"percent_change":1033,"volume":819,"transactions":9,"vwap":1363},"2026-02-17",39.75,39.98,-0.02,{"date":1435,"open":1436,"high":1437,"low":1332,"close":1370,"change":1438,"percent_change":1423,"volume":1439,"transactions":9,"vwap":1370},"2026-02-13",39.85,40.095001,-0.035,19100,{"date":1441,"open":1442,"high":1442,"low":1443,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-02-12",40.43,39.895,-0.434,-1.08,11000,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-02-11",40.475,40.55,40.25,40.329,-0.064,-0.16,15900,{"date":1457,"open":1458,"high":1459,"low":1458,"close":1460,"change":1182,"percent_change":-6,"volume":1461,"transactions":9,"vwap":1460},"2026-02-10",40.38,40.54,40.393,180400,{"date":1463,"open":1389,"high":1171,"low":1389,"close":1464,"change":1465,"percent_change":724,"volume":1466,"transactions":9,"vwap":1464},"2026-02-09",40.395,0.099,9200,{"date":1468,"open":1187,"high":1469,"low":1187,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-02-06",40.296,0.576,1.45,1600,{"date":1474,"open":1475,"high":1475,"low":1333,"close":1181,"change":516,"percent_change":357,"volume":1428,"transactions":9,"vwap":1181},"2026-02-05",39.74,{"date":1477,"open":1378,"high":1478,"low":1479,"close":1436,"change":1480,"percent_change":1001,"volume":976,"transactions":9,"vwap":1436},"2026-02-04",40.12,39.73,-0.229,{"date":1482,"open":1483,"high":1483,"low":1484,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-02-03",40.39,39.89,40.078999,-0.331,-0.82,9400,{"date":1490,"open":1427,"high":1491,"low":1427,"close":1492,"change":1493,"percent_change":525,"volume":1494,"transactions":9,"vwap":1492},"2026-02-02",40.47,40.41,0.238,111700,{"date":1496,"open":1169,"high":1169,"low":1497,"close":1498,"change":1499,"percent_change":1144,"volume":1500,"transactions":9,"vwap":1498},"2026-01-30",40.0099983,40.172,-0.118,6800,{"date":1502,"open":1503,"high":1504,"low":1484,"close":1505,"change":1033,"percent_change":1143,"volume":1506,"transactions":9,"vwap":1505},"2026-01-29",40.37,41.53,40.29,4900,{"date":1508,"open":1442,"high":1509,"low":1510,"close":1511,"change":1033,"percent_change":1143,"volume":1512,"transactions":9,"vwap":1511},"2026-01-28",40.445,40.32,40.34,9700,{"date":1514,"open":1515,"high":1515,"low":1516,"close":1483,"change":1517,"percent_change":115,"volume":1518,"transactions":9,"vwap":1483},"2026-01-27",40.42,40.387,0.14,2300,{"date":1520,"open":1403,"high":1521,"low":1403,"close":1451,"change":1522,"percent_change":1523,"volume":859,"transactions":9,"vwap":1451},"2026-01-26",40.3,0.136,0.34,{"date":1525,"open":1382,"high":1478,"low":1382,"close":1526,"change":1527,"percent_change":657,"volume":1528,"transactions":9,"vwap":1526},"2026-01-23",40.114,-0.006,9600,{"date":1530,"open":1531,"high":1531,"low":1532,"close":1478,"change":1533,"percent_change":759,"volume":1446,"transactions":9,"vwap":1478},"2026-01-22",40.2,40.064999,0.331,{"date":1535,"open":1356,"high":1536,"low":1537,"close":1340,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1340},"2026-01-21",39.96,39.56,0.209,0.53,15300,{"date":1542,"open":1363,"high":1497,"low":1543,"close":1544,"change":480,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1544},"2026-01-20",39.48,39.58,-2.13,8600,{"date":1548,"open":1549,"high":1550,"low":1515,"close":1171,"change":1551,"percent_change":288,"volume":1552,"transactions":9,"vwap":1171},"2026-01-16",40.5,40.52,0.016,3900,{"date":1554,"open":1396,"high":1555,"low":1180,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2026-01-15",41.235,40.424,0.094,0.23,36300,{"date":1561,"open":1458,"high":1458,"low":1418,"close":1562,"change":1144,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1562},"2026-01-14",40.33,-0.71,4600,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":825,"percent_change":423,"volume":1571,"transactions":9,"vwap":1570},"2026-01-13",40.543,40.635,40.428,40.62,33000,{"date":1573,"open":1574,"high":1575,"low":1574,"close":1576,"change":1379,"percent_change":1365,"volume":867,"transactions":9,"vwap":1576},"2026-01-12",40.59,40.73,40.72,{"date":1578,"open":1442,"high":1579,"low":1442,"close":1580,"change":115,"percent_change":44,"volume":1057,"transactions":9,"vwap":1580},"2026-01-09",40.66,40.65,{"date":1582,"open":1583,"high":1458,"low":1451,"close":1521,"change":1433,"percent_change":1033,"volume":1446,"transactions":9,"vwap":1521},"2026-01-08",40.279,{"date":1585,"open":1459,"high":1586,"low":1510,"close":1510,"change":796,"percent_change":308,"volume":1424,"transactions":9,"vwap":1510},"2026-01-07",41.035,{"date":1588,"open":1589,"high":1459,"low":1589,"close":1590,"change":1591,"percent_change":110,"volume":1302,"transactions":9,"vwap":1590},"2026-01-06",40.308,40.51,0.288,{"date":1593,"open":1594,"high":1469,"low":1478,"close":1595,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1595},"2026-01-05",40.19,40.222,0.319,0.8,10000,{"date":1600,"open":1601,"high":1390,"low":1602,"close":1603,"change":1604,"percent_change":1204,"volume":1605,"transactions":9,"vwap":1603},"2026-01-02",40.09,39.49,39.903,-0.017,23500,{"date":1607,"open":1594,"high":1594,"low":1608,"close":1361,"change":1609,"percent_change":1610,"volume":774,"transactions":9,"vwap":1361},"2025-12-31",39.91,-0.298,-0.74,{"date":1612,"open":1389,"high":1613,"low":1614,"close":1615,"change":1616,"percent_change":508,"volume":1617,"transactions":9,"vwap":1615},"2025-12-30",40.28,40.17,40.218,-0.172,9500,{"date":1619,"open":1458,"high":1396,"low":1620,"close":1483,"change":1621,"percent_change":1622,"volume":1564,"transactions":9,"vwap":1483},"2025-12-29",40.305,-0.159,-0.39,{"date":1624,"open":141,"high":141,"low":1590,"close":1625,"change":1604,"percent_change":1204,"volume":1309,"transactions":9,"vwap":1625},"2025-12-26",40.549,{"date":1627,"open":1390,"high":1628,"low":1510,"close":1629,"change":269,"percent_change":1132,"volume":1027,"transactions":9,"vwap":1629},"2025-12-24",41,40.566,{"date":1631,"open":1451,"high":1442,"low":1451,"close":1632,"change":1633,"percent_change":470,"volume":982,"transactions":9,"vwap":1632},"2025-12-23",40.416,0.187,{"date":1635,"open":1403,"high":1636,"low":592,"close":1637,"change":1638,"percent_change":105,"volume":1639,"transactions":9,"vwap":1637},"2025-12-22",40.68,40.229,0.293,11100,{"date":1641,"open":1362,"high":1642,"low":1363,"close":1643,"change":1644,"percent_change":1645,"volume":1428,"transactions":9,"vwap":1643},"2025-12-19",39.947,39.936,0.306,0.77,{"date":1647,"open":1648,"high":1531,"low":1348,"close":1333,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1333},"2025-12-18",39.685,0.363,0.92,7900,{"date":1653,"open":1349,"high":1181,"low":1654,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2025-12-17",39.267,-0.562,-1.41,11800,{"date":1659,"open":1475,"high":1363,"low":1660,"close":1661,"change":1662,"percent_change":1100,"volume":1316,"transactions":9,"vwap":1661},"2025-12-16",39.7,39.829,-0.079,{"date":1664,"open":1484,"high":1339,"low":1409,"close":1665,"change":1666,"percent_change":1423,"volume":1667,"transactions":9,"vwap":1665},"2025-12-15",39.908,-0.036,12900,{"date":1669,"open":1362,"high":1384,"low":1670,"close":1671,"change":1672,"percent_change":1445,"volume":1564,"transactions":9,"vwap":1671},"2025-12-12",39.888,39.944,-0.436,{"date":1674,"open":1675,"high":1515,"low":1675,"close":1458,"change":968,"percent_change":1379,"volume":1466,"transactions":9,"vwap":1458},"2025-12-11",40.124,{"date":1677,"open":1478,"high":1390,"low":1339,"close":1395,"change":1678,"percent_change":686,"volume":1679,"transactions":9,"vwap":1395},"2025-12-10",0.339,19500,{"date":1681,"open":1682,"high":1531,"low":25,"close":1683,"change":1604,"percent_change":1204,"volume":1684,"transactions":9,"vwap":1683},"2025-12-09",39.8,40.011002,28000,{"date":1686,"open":1687,"high":1687,"low":1432,"close":1688,"change":1689,"percent_change":1622,"volume":1424,"transactions":9,"vwap":1688},"2025-12-08",40.184,40.028,-0.157,{"date":1691,"open":1692,"high":1521,"low":1692,"close":1693,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1693},"2025-12-05",39.77,40.185,0.088,0.22,13700,{"date":1698,"open":1382,"high":1408,"low":1699,"close":1700,"change":1701,"percent_change":554,"volume":1183,"transactions":9,"vwap":1700},"2025-12-04",39.99,40.097,0.009,{"date":1703,"open":1704,"high":1594,"low":1704,"close":1705,"change":1517,"percent_change":115,"volume":1706,"transactions":9,"vwap":1705},"2025-12-03",39.899,40.088001,55200,{"date":1708,"open":1709,"high":1377,"low":1710,"close":1710,"change":1711,"percent_change":21,"volume":1712,"transactions":9,"vwap":1710},"2025-12-02",39.95,39.948,0.124,9300,{"date":1714,"open":1484,"high":1715,"low":1716,"close":1716,"change":1717,"percent_change":1718,"volume":867,"transactions":9,"vwap":1716},"2025-12-01",40.073002,39.824,-0.244,-0.61,{"date":1720,"open":1721,"high":1722,"low":1721,"close":1722,"change":1723,"percent_change":1132,"volume":1724,"transactions":9,"vwap":1722},"2025-11-28",39.52,40.068001,0.148,10100,{"date":1726,"open":1331,"high":1339,"low":1331,"close":1361,"change":1727,"percent_change":961,"volume":1446,"transactions":9,"vwap":1361},"2025-11-26",0.198,{"date":1729,"open":1730,"high":1188,"low":1297,"close":1188,"change":1731,"percent_change":1732,"volume":1328,"transactions":9,"vwap":1188},"2025-11-25",39.303,0.313,0.79,{"date":1734,"open":1735,"high":1736,"low":1735,"close":1737,"change":810,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1737},"2025-11-24",39.23,39.42,39.409,0.95,7300,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":1746,"percent_change":166,"volume":1747,"transactions":9,"vwap":1745},"2025-11-21",39.044998,39.254,38.914,39.040001,0.076,10200,{"date":1749,"open":1750,"high":1416,"low":1751,"close":1752,"change":1753,"percent_change":1754,"volume":789,"transactions":9,"vwap":1752},"2025-11-20",39.995,38.91,38.964,-0.508,-1.29,{"date":1756,"open":1757,"high":1757,"low":1758,"close":1759,"change":1760,"percent_change":1761,"volume":1027,"transactions":9,"vwap":1759},"2025-11-19",39.719,39.37,39.472,0.021,0.05,{"date":1763,"open":1764,"high":1765,"low":1735,"close":1766,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1766},"2025-11-18",39.27,39.6,39.451,-0.259,-0.65,15500,{"date":1771,"open":1608,"high":1772,"low":1765,"close":1349,"change":866,"percent_change":319,"volume":1773,"transactions":9,"vwap":1349},"2025-11-17",39.973,28700,{"date":1775,"open":1776,"high":1613,"low":1776,"close":1362,"change":1777,"percent_change":1358,"volume":867,"transactions":9,"vwap":1362},"2025-11-14",39.883,-0.054,{"date":1779,"open":1390,"high":1390,"low":1339,"close":1780,"change":1781,"percent_change":1782,"volume":1657,"transactions":9,"vwap":1780},"2025-11-13",39.984,-0.775,-1.9,{"date":1784,"open":1785,"high":1785,"low":1786,"close":1787,"change":1788,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1787},"2025-11-12",40.773,40.58,40.759,0.034,{"date":1790,"open":1170,"high":1791,"low":1170,"close":1792,"change":1793,"percent_change":940,"volume":1794,"transactions":9,"vwap":1792},"2025-11-11",40.79,40.725,0.066,22000,{"date":1796,"open":1170,"high":1797,"low":1798,"close":1797,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1797},"2025-11-10",40.659,40.326,0.599,1.5,13200,{"date":1803,"open":1692,"high":1382,"low":1804,"close":1382,"change":210,"percent_change":1078,"volume":1805,"transactions":9,"vwap":1382},"2025-11-07",39.51,12100,{"date":1807,"open":1451,"high":1169,"low":1709,"close":1709,"change":1242,"percent_change":1808,"volume":926,"transactions":9,"vwap":1709},"2025-11-06",-1.26,{"date":1810,"open":1811,"high":1812,"low":1811,"close":1813,"change":1308,"percent_change":166,"volume":1814,"transactions":9,"vwap":1813},"2025-11-05",40.31,40.655,40.46,10700,{"date":1816,"open":1574,"high":1574,"low":1817,"close":1458,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1458},"2025-11-04",40.36,-0.491,-1.2,13400,{"date":1822,"open":1823,"high":1824,"low":1823,"close":1825,"change":1826,"percent_change":210,"volume":1827,"transactions":9,"vwap":1825},"2025-11-03",40.78,40.93,40.871,0.043,9800,{"date":1829,"open":1155,"high":1824,"low":1155,"close":1830,"change":1831,"percent_change":1523,"volume":819,"transactions":9,"vwap":1830},"2025-10-31",40.828,0.138,{"date":1833,"open":1156,"high":1834,"low":1835,"close":1835,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1835},"2025-10-30",41.049999,40.69,-0.407,-0.99,6600,{"date":1840,"open":1122,"high":1841,"low":1842,"close":1843,"change":1844,"percent_change":554,"volume":1838,"transactions":9,"vwap":1843},"2025-10-29",41.28,41.0099983,41.097,0.007,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":1761,"percent_change":818,"volume":1466,"transactions":9,"vwap":1850},"2025-10-28",41.029999,41.215,41.023998,41.09,{"date":1852,"open":1853,"high":1854,"low":1853,"close":1854,"change":780,"percent_change":1855,"volume":854,"transactions":9,"vwap":1854},"2025-10-27",40.91,41.040001,1.11,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1574,"change":1861,"percent_change":1862,"volume":1639,"transactions":9,"vwap":1574},"2025-10-24",40.57,41.080002,40.56,0.337,0.84,{"date":1864,"open":1427,"high":1865,"low":1376,"close":1866,"change":1867,"percent_change":156,"volume":1696,"transactions":9,"vwap":1866},"2025-10-23",41.13,40.253,0.267,{"date":1869,"open":1870,"high":1870,"low":1871,"close":1872,"change":1873,"percent_change":1874,"volume":1138,"transactions":9,"vwap":1872},"2025-10-22",40.16,39.87,39.986,-0.214,-0.53,{"date":1876,"open":1877,"high":1811,"low":1403,"close":1531,"change":1878,"percent_change":269,"volume":1879,"transactions":9,"vwap":1531},"2025-10-21",40.22,0.059,11600,{"date":1881,"open":1601,"high":1877,"low":1601,"close":1882,"change":1883,"percent_change":269,"volume":1884,"transactions":9,"vwap":1882},"2025-10-20",40.141,0.062,289900,{"date":1886,"open":1403,"high":1887,"low":1485,"close":1485,"change":1888,"percent_change":51,"volume":1183,"transactions":9,"vwap":1485},"2025-10-17",41.16,0.072,{"date":1890,"open":1536,"high":1497,"low":1361,"close":1891,"change":1633,"percent_change":1190,"volume":1488,"transactions":9,"vwap":1891},"2025-10-16",40.007,{"date":1893,"open":1894,"high":1478,"low":1894,"close":1332,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1332},"2025-10-15",39.67,0.158,0.4,14300,{"date":1899,"open":1735,"high":1402,"low":1900,"close":1901,"change":1902,"percent_change":732,"volume":1903,"transactions":9,"vwap":1901},"2025-10-14",39.17,39.662,0.155,6400,{"date":1905,"open":1745,"high":1537,"low":1745,"close":1906,"change":1907,"percent_change":1855,"volume":1908,"transactions":9,"vwap":1906},"2025-10-13",39.507,0.435,12500,{"date":1910,"open":1911,"high":1911,"low":1912,"close":1912,"change":1913,"percent_change":1914,"volume":1413,"transactions":9,"vwap":1912},"2025-10-10",39.35,39.071999,-1.017,-2.54,{"date":1916,"open":1917,"high":1918,"low":1536,"close":1919,"change":1920,"percent_change":200,"volume":1921,"transactions":9,"vwap":1919},"2025-10-09",40.149,40.191,40.089001,-0.107,15600,{"date":1923,"open":1924,"high":1531,"low":1924,"close":1925,"change":1926,"percent_change":609,"volume":1117,"transactions":9,"vwap":1925},"2025-10-08",40.049,40.196,0.227,{"date":1928,"open":1378,"high":1376,"low":1929,"close":1930,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1930},"2025-10-07",39.9,39.969,-0.121,-0.3,6700,{"date":1935,"open":1306,"high":1427,"low":1306,"close":1601,"change":1038,"percent_change":442,"volume":1639,"transactions":9,"vwap":1601},"2025-10-06",{"date":1937,"open":1390,"high":1390,"low":145,"close":1938,"change":1939,"percent_change":554,"volume":880,"transactions":9,"vwap":1938},"2025-10-03",39.974,0.006,{"date":1941,"open":1942,"high":592,"low":1484,"close":1943,"change":1944,"percent_change":1761,"volume":1945,"transactions":9,"vwap":1943},"2025-10-02",39.927,39.968,0.019,13000,{"date":1947,"open":1180,"high":1948,"low":1180,"close":1949,"change":1950,"percent_change":780,"volume":1951,"transactions":9,"vwap":1949},"2025-10-01",40.0089989,39.949,0.178,32900,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1955,"change":269,"percent_change":1957,"volume":1921,"transactions":9,"vwap":1955},"2025-09-30",39.608,39.771,39.54,0.38,{"date":1959,"open":1180,"high":1180,"low":1960,"close":1961,"change":1962,"percent_change":1963,"volume":911,"transactions":9,"vwap":1961},"2025-09-29",39.541,39.621,0.211,0.54,{"date":1965,"open":1966,"high":1956,"low":1967,"close":1194,"change":51,"percent_change":470,"volume":1968,"transactions":9,"vwap":1194},"2025-09-26",39.45,39.36,31000,{"date":1970,"open":1297,"high":1967,"low":1735,"close":1735,"change":1971,"percent_change":1125,"volume":1972,"transactions":9,"vwap":1735},"2025-09-25",-0.158,17400,{"date":1974,"open":1975,"high":1975,"low":1312,"close":1976,"change":1182,"percent_change":657,"volume":1977,"transactions":9,"vwap":1976},"2025-09-24",39.46,39.388,12300,{"date":1979,"open":1980,"high":1981,"low":1343,"close":1343,"change":1873,"percent_change":1982,"volume":767,"transactions":9,"vwap":1343},"2025-09-23",39.488,39.61,-0.54,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":1989,"percent_change":796,"volume":1990,"transactions":9,"vwap":1988},"2025-09-22",39.5,39.66,39.47,39.604,-0.076,7400,{"date":1992,"open":1993,"high":1994,"low":1307,"close":1994,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1994},"2025-09-19",39.373,39.68,0.41,1.04,18900,{"date":1999,"open":1343,"high":2000,"low":1764,"close":1764,"change":2001,"percent_change":1212,"volume":2002,"transactions":9,"vwap":1764},"2025-09-18",39.43,0.141,16800,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":2009,"percent_change":903,"volume":2010,"transactions":9,"vwap":2008},"2025-09-17",39.216,39.251,39.080002,39.129,-0.182,18500,{"date":2012,"open":2013,"high":1736,"low":1314,"close":2014,"change":582,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2014},"2025-09-16",39.4,39.311,-0.08,24400,{"date":2018,"open":1297,"high":1758,"low":1297,"close":2019,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2019},"2025-09-15",39.341,0.166,0.42,41500,{"date":2024,"open":2025,"high":2026,"low":2007,"close":2027,"change":1527,"percent_change":1433,"volume":2028,"transactions":9,"vwap":2027},"2025-09-12",39.16,39.22,39.175,32200,{"date":2030,"open":2031,"high":2032,"low":2031,"close":2033,"change":2034,"percent_change":993,"volume":1219,"transactions":9,"vwap":2033},"2025-09-11",39.025002,39.188,39.181,0.317,{"date":2036,"open":1751,"high":1751,"low":1291,"close":2037,"change":2038,"percent_change":1523,"volume":1302,"transactions":9,"vwap":2037},"2025-09-10",38.864,0.133,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2042,"change":2044,"percent_change":1523,"volume":2045,"transactions":9,"vwap":2042},"2025-09-09",38.61,38.731,38.605,0.131,9100,{"date":2047,"open":1264,"high":1210,"low":1222,"close":1264,"change":210,"percent_change":442,"volume":918,"transactions":9,"vwap":1264},"2025-09-08",{"date":2049,"open":1201,"high":1201,"low":2050,"close":2051,"change":2052,"percent_change":788,"volume":1639,"transactions":9,"vwap":2051},"2025-09-05",38.33,38.49,-0.124,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":1591,"percent_change":2059,"volume":1126,"transactions":9,"vwap":2058},"2025-09-04",38.514,38.62,38.465,38.614,0.75,{"date":2061,"open":1233,"high":1231,"low":1255,"close":2062,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2062},"2025-09-03",38.326,0.037,0.1,468300,{"date":2067,"open":2068,"high":2069,"low":2068,"close":2069,"change":1616,"percent_change":1385,"volume":1057,"transactions":9,"vwap":2069},"2025-09-02",38.28,38.289,{"date":2071,"open":2072,"high":2073,"low":2072,"close":2073,"change":2074,"percent_change":1385,"volume":2075,"transactions":9,"vwap":2073},"2025-08-29",38.421,38.461,-0.175,2100,{"date":2077,"open":2078,"high":2079,"low":2078,"close":2080,"change":1711,"percent_change":1158,"volume":2081,"transactions":9,"vwap":2080},"2025-08-28",38.51,38.666,38.636,300,{"date":2083,"open":2084,"high":2084,"low":2085,"close":2086,"change":2087,"percent_change":1078,"volume":1366,"transactions":9,"vwap":2086},"2025-08-27",38.53,38.47,38.512,0.106,{"date":2089,"open":1253,"high":2090,"low":1253,"close":2090,"change":1218,"percent_change":442,"volume":2091,"transactions":9,"vwap":2090},"2025-08-26",38.406,2400,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2096,"change":2097,"percent_change":1300,"volume":1072,"transactions":9,"vwap":2096},"2025-08-25",38.41,38.42,38.294,-0.099,{"date":2099,"open":2100,"high":2057,"low":2101,"close":2102,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2102},"2025-08-22",38.447,38.38,38.393,0.541,1.43,6000,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":1971,"percent_change":499,"volume":1838,"transactions":9,"vwap":2111},"2025-08-21",37.88,37.91,37.78,37.852,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2115,"change":2117,"percent_change":1143,"volume":1302,"transactions":9,"vwap":2115},"2025-08-20",37.85,38.0099983,37.79,-0.045,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":2124,"percent_change":2125,"volume":1109,"transactions":9,"vwap":2123},"2025-08-19",38.18,38.185,37.99,38.055,-0.258,-0.67,{"date":2127,"open":2128,"high":2129,"low":2128,"close":2129,"change":1844,"percent_change":554,"volume":1266,"transactions":9,"vwap":2129},"2025-08-18",37.98,38.313,{"date":2131,"open":2132,"high":2133,"low":2132,"close":2134,"change":2135,"percent_change":1144,"volume":1472,"transactions":9,"vwap":2134},"2025-08-15",38.301,38.36,38.306,-0.11,{"date":2137,"open":2133,"high":2138,"low":2050,"close":2138,"change":2139,"percent_change":130,"volume":1117,"transactions":9,"vwap":2138},"2025-08-14",38.416,0.036,{"date":2141,"open":2142,"high":2101,"low":2142,"close":2101,"change":1517,"percent_change":1132,"volume":2143,"transactions":9,"vwap":2101},"2025-08-13",38.26,24900,{"date":2145,"open":2146,"high":2068,"low":2146,"close":2147,"change":2148,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2147},"2025-08-12",38.15,38.24,0.338,0.89,8900,{"date":2152,"open":2128,"high":2153,"low":2108,"close":2154,"change":2155,"percent_change":1433,"volume":1166,"transactions":9,"vwap":2154},"2025-08-11",38.060001,37.902,-0.008,{"date":2157,"open":1245,"high":1245,"low":2109,"close":2109,"change":2158,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2109},"2025-08-08",0.097,0.26,600,{"date":2162,"open":2163,"high":2163,"low":2164,"close":2165,"change":1604,"percent_change":1204,"volume":1413,"transactions":9,"vwap":2165},"2025-08-07",37.87,37.75,37.813,{"date":2167,"open":2168,"high":1230,"low":2169,"close":2168,"change":2170,"percent_change":288,"volume":1903,"transactions":9,"vwap":2168},"2025-08-06",37.83,37.82,0.017,{"date":2172,"open":2122,"high":2122,"low":2173,"close":2165,"change":2174,"percent_change":2175,"volume":982,"transactions":9,"vwap":2165},"2025-08-05",37.81,-0.144,-0.38,{"date":2177,"open":2178,"high":2179,"low":2178,"close":2179,"change":2180,"percent_change":2181,"volume":969,"transactions":9,"vwap":2179},"2025-08-04",37.35,37.957,0.555,1.48,{"date":2183,"open":2184,"high":2185,"low":2184,"close":2186,"change":2187,"percent_change":2188,"volume":1094,"transactions":9,"vwap":2186},"2025-08-01",37.33,37.416,37.402,-0.518,-1.37,{"date":2190,"open":2084,"high":2084,"low":2191,"close":2191,"change":866,"percent_change":773,"volume":2091,"transactions":9,"vwap":2191},"2025-07-31",37.92,{"date":2193,"open":2194,"high":2133,"low":2195,"close":2196,"change":795,"percent_change":2197,"volume":1166,"transactions":9,"vwap":2196},"2025-07-30",38.31,38.02,38.14,-0.21,{"date":2199,"open":1253,"high":2068,"low":2200,"close":2201,"change":2202,"percent_change":1336,"volume":1506,"transactions":9,"vwap":2201},"2025-07-29",38.2,38.221,-0.108,{"date":2204,"open":1203,"high":1203,"low":1253,"close":2205,"change":2206,"percent_change":2207,"volume":1064,"transactions":9,"vwap":2205},"2025-07-28",38.329,-0.027,-0.07,{"date":2209,"open":2210,"high":2210,"low":2147,"close":2211,"change":2212,"percent_change":609,"volume":2075,"transactions":9,"vwap":2211},"2025-07-25",38.4,38.356,0.216,{"date":2214,"open":1255,"high":2215,"low":2196,"close":2196,"change":554,"percent_change":1761,"volume":2091,"transactions":9,"vwap":2196},"2025-07-24",38.245,{"date":2217,"open":1245,"high":2218,"low":2219,"close":2218,"change":2220,"percent_change":2221,"volume":767,"transactions":9,"vwap":2218},"2025-07-23",38.12,37.955,0.236,0.62,{"date":2223,"open":2168,"high":2224,"low":2225,"close":2224,"change":1527,"percent_change":1433,"volume":1302,"transactions":9,"vwap":2224},"2025-07-22",37.884,37.74,{"date":2227,"open":2122,"high":321,"low":2228,"close":2228,"change":2064,"percent_change":2159,"volume":2229,"transactions":9,"vwap":2228},"2025-07-21",37.89,25500,{"date":2231,"open":2225,"high":2232,"low":1247,"close":2116,"change":2233,"percent_change":657,"volume":2234,"transactions":9,"vwap":2116},"2025-07-18",37.815,-0.004,11900,{"date":2236,"open":2237,"high":2173,"low":2238,"close":2239,"change":2240,"percent_change":525,"volume":1506,"transactions":9,"vwap":2239},"2025-07-17",37.7,37.63,37.794,0.222,{"date":2242,"open":2243,"high":2244,"low":2184,"close":2245,"change":2246,"percent_change":70,"volume":2247,"transactions":9,"vwap":2245},"2025-07-16",37.47,37.575,37.572,0.079,8100,{"date":2249,"open":2250,"high":2250,"low":2251,"close":2251,"change":2252,"percent_change":257,"volume":859,"transactions":9,"vwap":2251},"2025-07-15",37.59,37.493,-0.135,{"date":2254,"open":2255,"high":1238,"low":2255,"close":2256,"change":2257,"percent_change":70,"volume":1564,"transactions":9,"vwap":2256},"2025-07-14",37.49,37.628,0.078,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2262,"change":1454,"percent_change":499,"volume":2075,"transactions":9,"vwap":2262},"2025-07-11",37.6,37.64,37.55,{"date":2264,"open":2265,"high":2266,"low":2265,"close":2267,"change":2268,"percent_change":2269,"volume":1086,"transactions":9,"vwap":2267},"2025-07-10",37.676,37.73,37.71,0.161,0.43,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":2276,"percent_change":1190,"volume":962,"transactions":9,"vwap":2275},"2025-07-09",37.57,37.66,37.48,37.549,0.174,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2281,"change":2282,"percent_change":1433,"volume":2105,"transactions":9,"vwap":2281},"2025-07-08",37.39,37.42,37.375,-0.007,{"date":2284,"open":2255,"high":2285,"low":2286,"close":2287,"change":1272,"percent_change":1610,"volume":888,"transactions":9,"vwap":2287},"2025-07-07",37.522,37.325,37.382,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2273,"change":2293,"percent_change":1732,"volume":976,"transactions":9,"vwap":2273},"2025-07-03",37.659,37.715,37.65,0.294,{"date":2295,"open":2296,"high":2297,"low":2296,"close":2297,"change":2298,"percent_change":1045,"volume":2081,"transactions":9,"vwap":2297},"2025-07-02",37.308,37.366,0.163,{"date":2300,"open":2301,"high":2301,"low":2302,"close":2303,"change":2304,"percent_change":2015,"volume":904,"transactions":9,"vwap":2303},"2025-07-01",37.24,37.147,37.203,-0.031,{"date":2306,"open":2307,"high":2308,"low":2307,"close":2308,"change":2276,"percent_change":1190,"volume":1428,"transactions":9,"vwap":2308},"2025-06-30",37.13,37.234,{"date":2310,"open":2311,"high":2311,"low":2312,"close":2313,"change":51,"percent_change":431,"volume":2314,"transactions":9,"vwap":2313},"2025-06-27",37.07,36.9,37.060001,3800,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2318,"change":2320,"percent_change":2321,"volume":880,"transactions":9,"vwap":2318},"2025-06-26",36.75,36.88,36.72,0.332,0.91,{"date":2323,"open":2324,"high":2324,"low":2325,"close":2325,"change":2257,"percent_change":70,"volume":1007,"transactions":9,"vwap":2325},"2025-06-25",36.635,36.548,{"date":2327,"open":2328,"high":2329,"low":2328,"close":2330,"change":1558,"percent_change":120,"volume":1564,"transactions":9,"vwap":2330},"2025-06-24",36.435,36.62,36.47,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2334,"change":2336,"percent_change":2059,"volume":2337,"transactions":9,"vwap":2334},"2025-06-23",36.128,36.24,35.954,0.269,18200,{"date":2339,"open":2340,"high":2340,"low":2341,"close":2342,"change":1033,"percent_change":1358,"volume":2343,"transactions":9,"vwap":2342},"2025-06-20",36.040001,35.85,35.971,18400,{"date":2345,"open":2340,"high":2340,"low":2346,"close":2346,"change":2347,"percent_change":1358,"volume":2081,"transactions":9,"vwap":2346},"2025-06-18",36.021,-0.052,{"date":2349,"open":2350,"high":2350,"low":2351,"close":2351,"change":2352,"percent_change":366,"volume":2353,"transactions":9,"vwap":2351},"2025-06-17",36.192,36.073002,-0.251,700,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":2360,"percent_change":961,"volume":2361,"transactions":9,"vwap":2359},"2025-06-16",36.4,36.416,36.29,36.324,0.179,17300,{"date":2363,"open":2364,"high":2364,"low":2365,"close":2366,"change":2367,"percent_change":2368,"volume":911,"transactions":9,"vwap":2366},"2025-06-13",36.22,36.12,36.145,-0.381,-1.04,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2373,"change":2374,"percent_change":-6,"volume":2375,"transactions":9,"vwap":2373},"2025-06-12",36.55,36.56,36.526,-0.001,5000,{"date":2377,"open":2378,"high":2379,"low":2330,"close":2380,"change":2381,"percent_change":423,"volume":1309,"transactions":9,"vwap":2380},"2025-06-11",36.54,36.74,36.527,-0.091,{"date":2383,"open":2384,"high":2385,"low":2384,"close":2386,"change":2387,"percent_change":1190,"volume":1027,"transactions":9,"vwap":2386},"2025-06-10",36.49,36.66,36.618,0.172,{"date":2389,"open":2390,"high":2391,"low":2390,"close":2392,"change":1788,"percent_change":130,"volume":1064,"transactions":9,"vwap":2392},"2025-06-09",36.432,36.485,36.446,{"date":2394,"open":2395,"high":2395,"low":2396,"close":2396,"change":2397,"percent_change":2398,"volume":1086,"transactions":9,"vwap":2396},"2025-06-06",36.44,36.412,0.386,1.07,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":2405,"percent_change":319,"volume":2406,"transactions":9,"vwap":2404},"2025-06-05",36.18,36.325,35.99,36.026001,-0.198,1100,{"date":2408,"open":2409,"high":2409,"low":2401,"close":2410,"change":967,"percent_change":968,"volume":846,"transactions":9,"vwap":2410},"2025-06-04",36.3,36.224,{"date":2412,"open":2413,"high":2414,"low":2413,"close":2415,"change":2416,"percent_change":1018,"volume":969,"transactions":9,"vwap":2415},"2025-06-03",36.07,36.25,36.212,0.248,{"date":2418,"open":2419,"high":2420,"low":2419,"close":2420,"change":1711,"percent_change":115,"volume":911,"transactions":9,"vwap":2420},"2025-06-02",35.69,35.964,{"date":2422,"open":2423,"high":2424,"low":2423,"close":2424,"change":2425,"percent_change":288,"volume":911,"transactions":9,"vwap":2424},"2025-05-30",35.46,35.84,0.013,{"date":2427,"open":2428,"high":2428,"low":2429,"close":2430,"change":1077,"percent_change":925,"volume":1057,"transactions":9,"vwap":2430},"2025-05-29",35.83,35.75,35.827,{"date":2432,"open":2428,"high":2428,"low":2433,"close":2433,"change":1689,"percent_change":2434,"volume":1064,"transactions":9,"vwap":2433},"2025-05-28",35.708,-0.44,{"date":2436,"open":2437,"high":2438,"low":2437,"close":2439,"change":2440,"percent_change":2441,"volume":976,"transactions":9,"vwap":2439},"2025-05-27",35.72,35.9,35.865,0.674,1.92,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2447,"change":2448,"percent_change":1412,"volume":846,"transactions":9,"vwap":2447},"2025-05-23",35.12,35.25,35.09,35.191,-0.247,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":582,"percent_change":2015,"volume":859,"transactions":9,"vwap":2454},"2025-05-22",35.475,35.57,35.344,35.438,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":2461,"percent_change":2462,"volume":1027,"transactions":9,"vwap":2460},"2025-05-21",35.851,35.98,35.41,35.468,-0.533,-1.48,{"date":2464,"open":2458,"high":2465,"low":2466,"close":2467,"change":2468,"percent_change":2175,"volume":976,"transactions":9,"vwap":2467},"2025-05-20",36.049999,35.89,36.00099945,-0.137,{"date":2470,"open":2471,"high":2472,"low":2471,"close":2472,"change":968,"percent_change":1308,"volume":1428,"transactions":9,"vwap":2472},"2025-05-19",35.96,36.138,{"date":2474,"open":2475,"high":2476,"low":2475,"close":2476,"change":2477,"percent_change":1063,"volume":760,"transactions":9,"vwap":2476},"2025-05-16",35.824,36.108,0.253,{"date":2479,"open":2480,"high":2438,"low":2480,"close":2481,"change":1711,"percent_change":115,"volume":1007,"transactions":9,"vwap":2481},"2025-05-15",35.65,35.855,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2485,"change":554,"percent_change":1108,"volume":1057,"transactions":9,"vwap":2485},"2025-05-14",35.7,35.731,35.67,{"date":2488,"open":2489,"high":2489,"low":2419,"close":2490,"change":1731,"percent_change":161,"volume":2491,"transactions":9,"vwap":2490},"2025-05-13",35.755,35.711,45100,{"date":2493,"open":2494,"high":2495,"low":2494,"close":2495,"change":2496,"percent_change":2497,"volume":1366,"transactions":9,"vwap":2495},"2025-05-12",35.2,35.398,1.068,3.11,{"date":2499,"open":2500,"high":2501,"low":2500,"close":2502,"change":2503,"percent_change":2135,"volume":2504,"transactions":9,"vwap":2502},"2025-05-09",34.3,34.43,34.33,-0.039,16200,{"date":2506,"open":2507,"high":2508,"low":2507,"close":2509,"change":2510,"percent_change":1523,"volume":904,"transactions":9,"vwap":2509},"2025-05-08",34.16,34.585,34.369,0.118,{"date":2512,"open":2513,"high":2514,"low":2513,"close":2514,"change":1760,"percent_change":1108,"volume":969,"transactions":9,"vwap":2514},"2025-05-07",34.105,34.251,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2520,"change":1662,"percent_change":1351,"volume":2375,"transactions":9,"vwap":2520},"2025-05-06",34.18,34.31,34.159,34.23,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2526,"change":2527,"percent_change":773,"volume":819,"transactions":9,"vwap":2526},"2025-05-05",34.35,34.48,34.26,34.309,-0.201,{"date":2529,"open":2530,"high":2531,"low":2530,"close":2532,"change":21,"percent_change":2321,"volume":1012,"transactions":9,"vwap":2532},"2025-05-02",34.38,34.59,34.51,{"date":2534,"open":2530,"high":2530,"low":2535,"close":2535,"change":1761,"percent_change":269,"volume":1696,"transactions":9,"vwap":2535},"2025-05-01",34.2,{"date":2537,"open":2538,"high":2539,"low":2538,"close":2539,"change":1345,"percent_change":2540,"volume":2247,"transactions":9,"vwap":2539},"2025-04-30",33.56,34.15,0.6,{"date":2542,"open":2543,"high":2544,"low":2543,"close":2545,"change":1038,"percent_change":1523,"volume":1739,"transactions":9,"vwap":2545},"2025-04-29",33.8,34.0099983,33.946,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2551,"change":657,"percent_change":582,"volume":2552,"transactions":9,"vwap":2551},"2025-04-28",33.93,33.94,33.585,33.83,14000,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2556,"change":1522,"percent_change":1896,"volume":1933,"transactions":9,"vwap":2556},"2025-04-25",33.79,33.84,33.74,{"date":2559,"open":2560,"high":2561,"low":2560,"close":2562,"change":2021,"percent_change":2563,"volume":1564,"transactions":9,"vwap":2562},"2025-04-24",33.39,33.73,33.704,1.26,{"date":180,"open":2565,"high":2566,"low":176,"close":2567,"change":2568,"percent_change":2569,"volume":2570,"transactions":9,"vwap":2567},33.57,33.67,33.284,-0.286,-0.85,18700]