[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NXTE":3,"homepage-market-summary":29,"stock-historical-NXTE":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"NXTE","2026-10-06",{"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},"AXS Green Alpha ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.9487,0.46768,"Quarterly",{"close":17,"open":18,"high":18,"low":19,"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},49.295,49.565,49.24,49.957,-0.662,-1.33,42772.972903,54.97,35.99,3423.3790395912697,70.1,1008,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 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",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 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",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":66,"sparkline":74,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 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",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":66},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":44,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":66},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":24,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},28.52,3848,1404391.517977,66.23,"2025-04-24",[183,186,195,206,217,227,237,247,257,265,274,284,294,303,313,322,330,339,349,358,367,377,386,393,402,411,420,430,439,449,458,468,477,485,493,504,511,519,527,536,545,553,561,572,580,589,597,606,616,626,636,646,656,665,674,683,691,700,710,719,727,735,741,748,756,764,772,779,786,795,802,811,818,825,833,841,847,855,862,871,879,884,891,899,904,912,918,924,930,937,944,950,956,962,969,976,982,987,996,1000,1006,1012,1018,1025,1033,1039,1045,1053,1059,1065,1071,1078,1085,1093,1100,1106,1113,1120,1127,1134,1139,1148,1153,1159,1166,1171,1178,1184,1191,1198,1205,1212,1219,1225,1230,1237,1242,1247,1254,1261,1267,1274,1279,1285,1292,1299,1305,1311,1317,1323,1330,1339,1345,1351,1358,1364,1369,1374,1382,1389,1396,1402,1408,1414,1418,1423,1429,1434,1442,1449,1456,1462,1468,1475,1479,1487,1492,1498,1505,1512,1519,1524,1531,1537,1545,1550,1556,1563,1571,1575,1581,1589,1594,1599,1605,1610,1616,1622,1629,1636,1641,1647,1653,1660,1665,1670,1679,1686,1692,1698,1703,1709,1715,1722,1727,1732,1738,1744,1750,1757,1764,1771,1779,1784,1792,1798,1801,1807,1813,1820,1826,1832,1837,1842,1846,1849,1855,1859,1864,1872,1880,1885,1892,1897,1903,1909,1916,1923,1928,1936,1943,1948,1954,1960,1965,1974,1982,1988,1995,2003,2007,2014,2019,2026,2031,2037,2043,2049,2054,2059,2065,2072,2079,2086,2094,2103,2111,2115,2121,2127,2135,2142,2150,2156,2162,2167,2172,2176,2183,2188,2192,2198,2205,2212,2219,2225,2232,2241,2246,2250,2257,2261,2268,2274,2282,2287,2293,2299,2303,2307,2312,2318,2323,2331,2337,2343,2348,2354,2360,2365,2370,2376,2381,2387,2393,2398,2404,2410,2417,2422,2429,2434,2442,2449,2455,2461,2465,2471,2476,2481,2487,2493,2500,2507,2512,2516,2522,2528,2535,2540,2547,2553,2557,2564,2569,2574,2580,2586,2592,2601,2608,2613,2617,2623,2631],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":184,"vwap":185},65,49.2592,{"date":187,"open":188,"high":20,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",49.93,49.72,0.4853,0.98,1889.373839,41,49.88,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",49.625,49.65,49.25,49.4717,1.0924,2.26,4355.1985,61,49.3937,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-01",48.37,48.72,48.26,48.3793,-0.1509,-0.31,40297.3495,319,48.378,{"date":218,"open":219,"high":220,"low":221,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-30",48.64,48.6401,48.5302,-0.1269,-0.26,923.3015,46,48.6009,{"date":228,"open":229,"high":230,"low":208,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-29",48.38,48.74,48.6571,0.4398,0.91,3217.1495,49,48.5215,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":235,"vwap":246},"2026-09-28",47.96,48.34,47.73,48.2173,-0.4511,-0.93,2104.1845,48.0848,{"date":248,"open":249,"high":250,"low":251,"close":250,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-25",48.53,48.6684,48.48,0.1495,0.31,3305.0264,58,48.5898,{"date":258,"open":259,"high":259,"low":259,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-24",48.5189,-0.0786,-0.16,243.8064,39,48.1821,{"date":266,"open":267,"high":267,"low":268,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-23",48.78,48.5975,-1.1934,-2.4,578.0884,45,48.8134,{"date":275,"open":276,"high":277,"low":278,"close":277,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-22",49.365,49.7909,49.3575,0.7522,1.53,3391.45712,51,49.3863,{"date":285,"open":286,"high":287,"low":286,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-21",48.11,49.109,49.0387,1.4654,3.08,821.12642,36,48.7829,{"date":295,"open":296,"high":297,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-18",47.36,47.5733,0.0415,0.09,693.2614,38,47.3135,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":282,"vwap":312},"2026-09-17",47.5,47.6749,47.35,47.5318,1.4095,3.06,2549.7408,47.5234,{"date":314,"open":315,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":292,"vwap":321},"2026-09-16",46.635,45.97,46.1223,-0.1232,-0.27,861.0264,46.2195,{"date":323,"open":324,"high":324,"low":324,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-15",46.2455,-0.1681,-0.36,49.0264,21,46.4099,{"date":331,"open":332,"high":333,"low":334,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":272,"vwap":338},"2026-09-14",46.45,46.74,46.4136,-1.4611,-3.05,1228.2804,46.5851,{"date":340,"open":341,"high":342,"low":341,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-11",47.69,48,47.8747,0.7858,1.67,740.9434,37,47.8593,{"date":350,"open":351,"high":352,"low":353,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":292,"vwap":357},"2026-09-10",47.17,47.22,47.0889,-1.146,-2.38,429.2804,47.2098,{"date":359,"open":360,"high":210,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-09",48.13,48.2349,-0.4997,-1.03,765.2264,44,48.2321,{"date":368,"open":369,"high":370,"low":371,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-08",48.95,48.96,48.7346,0.3508,0.73,936.4795,52,48.9095,{"date":378,"open":379,"high":380,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-04",48.32,48.3838,0.9545,2.01,40368.3114,40,48.3184,{"date":387,"open":388,"high":389,"low":388,"close":389,"change":390,"percent_change":88,"volume":391,"transactions":235,"vwap":392},"2026-09-03",47.21,47.4293,0.1025,858.1728,47.2149,{"date":394,"open":395,"high":396,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-02",46.97,47.3268,0.1729,0.37,974.8228,22,47.1152,{"date":403,"open":404,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":365,"vwap":410},"2026-09-01",47.26,46.98,47.1539,-0.5293,-1.11,1044.4494,47.0941,{"date":412,"open":413,"high":413,"low":414,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-31",47.775,47.6832,-0.3929,-0.82,867.2254,35,47.7126,{"date":421,"open":422,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-28",48.52,48.065,48.0761,-1.1588,-2.35,2737.219548,53,48.3898,{"date":431,"open":432,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":193,"vwap":438},"2026-08-27",49.48,49.115,49.2349,0.3161,0.65,1733.548766,49.2059,{"date":440,"open":441,"high":442,"low":441,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-26",48.865,48.97,48.9188,-0.5456,-1.1,1223.1904,43,48.9476,{"date":450,"open":451,"high":452,"low":370,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-25",49.04,49.4644,1.1309,2.34,8446.7494,95,49.2009,{"date":459,"open":460,"high":461,"low":460,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-24",47.97,48.35,48.3335,-0.8624,-1.75,1118.4994,47,48.2123,{"date":469,"open":470,"high":471,"low":470,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":193,"vwap":476},"2026-08-21",49.17,49.36,49.1959,0.6028,1.24,1573.1884,49.1913,{"date":478,"open":251,"high":479,"low":480,"close":479,"change":481,"percent_change":482,"volume":483,"transactions":418,"vwap":484},"2026-08-20",48.5931,48.47,-0.3971,-0.81,1160.7494,48.5504,{"date":486,"open":487,"high":488,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":292,"vwap":492},"2026-08-19",48.43,48.9902,2.151,4.59,835.7494,48.4855,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-18",47.23,47.32,46.59,46.8392,-1.5391,-3.18,5477.422,204,47.5551,{"date":505,"open":379,"high":506,"low":379,"close":507,"change":508,"percent_change":174,"volume":509,"transactions":418,"vwap":510},"2026-08-17",48.66,48.3783,0.4783,1167.7224,48.4547,{"date":512,"open":480,"high":480,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":255,"vwap":518},"2026-08-14",47.82,47.9,-0.5245,-1.08,3688.6109,47.9191,{"date":520,"open":521,"high":521,"low":522,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":193,"vwap":526},"2026-08-13",48.765,48.4245,0.5545,1.16,438.4644,48.608,{"date":528,"open":529,"high":342,"low":530,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-12",47.8801,47.87,0.893,1.9,3191.3013,91,47.9812,{"date":537,"open":538,"high":538,"low":539,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-11",47.06,46.977,0.6231,1.34,2698.299,34,47.0427,{"date":546,"open":547,"high":547,"low":548,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":384,"vwap":552},"2026-08-10",46.88,46.3539,-0.4931,-1.05,2049.7192,46.6942,{"date":554,"open":555,"high":556,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":225,"vwap":560},"2026-08-07",46.66,46.847,0.7008,1.52,1908.4932,46.7253,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-06",46.295,46.315,46.12,46.1462,-0.6689,-1.43,1279.7782,32,46.2668,{"date":573,"open":497,"high":574,"low":497,"close":575,"change":576,"percent_change":65,"volume":577,"transactions":578,"vwap":579},"2026-08-05",47.0799,46.8151,-0.3409,408.209872,28,46.8288,{"date":581,"open":582,"high":583,"low":582,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":342,"vwap":588},"2026-08-04",46.6,47.1599,47.156,1.9463,4.31,1649.921885,46.9615,{"date":590,"open":591,"high":592,"low":591,"close":592,"change":593,"percent_change":141,"volume":594,"transactions":595,"vwap":596},"2026-08-03",44.28,45.2097,0.4759,892.1782,29,44.6912,{"date":598,"open":599,"high":36,"low":600,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-31",44.95,44.7338,-0.3801,-0.84,3282.1542,50,44.8949,{"date":607,"open":608,"high":609,"low":610,"close":609,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-30",44.69,45.1139,44.68,2.3825,5.58,3761.4555,55,44.9126,{"date":617,"open":618,"high":619,"low":620,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-29",43.545,43.62,42.7314,-1.2213,-2.78,8733.5175,170,43.3797,{"date":627,"open":628,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-28",44.02,43.51,43.9527,-1.2428,-2.75,4868.3825,69,43.7804,{"date":637,"open":638,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-27",46.15,44.7101,45.1955,-0.4845,-1.06,12076.4555,78,44.9013,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":428,"vwap":655},"2026-07-24",45.85,46.04,45.55,45.68,-1.0867,-2.32,2781.711064,45.9268,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":-6,"volume":663,"transactions":235,"vwap":664},"2026-07-23",46.71,47.19,46.645,46.7667,-0.0009,2249.0865,46.8505,{"date":666,"open":667,"high":659,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":292,"vwap":673},"2026-07-22",46.9,46.72,46.7676,-0.7264,-1.53,2945.0525,46.9593,{"date":675,"open":676,"high":677,"low":678,"close":677,"change":679,"percent_change":680,"volume":681,"transactions":447,"vwap":682},"2026-07-21",47.44,47.494,47.43,1.3437,2.91,1886.5415,47.4249,{"date":684,"open":685,"high":685,"low":685,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-20",46.1503,-0.0056,-0.01,251.5415,24,46.4924,{"date":692,"open":693,"high":694,"low":693,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":282,"vwap":699},"2026-07-17",45.52,46.57,46.1559,-0.4083,-0.88,3382.5415,46.2932,{"date":701,"open":702,"high":538,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-16",46.99,46.44,46.5642,-1.6523,-3.43,1513.5415,31,46.741,{"date":711,"open":712,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":272,"vwap":718},"2026-07-15",48.99,48.12,48.2165,-0.4468,-0.92,4252.6108,48.2641,{"date":720,"open":721,"high":230,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":384,"vwap":726},"2026-07-14",48.4128,48.6633,0.5802,1.21,1418.00516,48.5848,{"date":728,"open":249,"high":249,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":263,"vwap":734},"2026-07-13",47.92,48.0831,-2.0519,-4.09,1744.6236,48.2369,{"date":736,"open":737,"high":737,"low":737,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-07-10",50.135,-0.98,-1.92,200,{"date":742,"open":743,"high":743,"low":744,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-07-09",51.53,51.115,0.869,1.73,900,{"date":749,"open":750,"high":751,"low":750,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-08",49.51,50.38,50.246,0.299,0.6,600,{"date":757,"open":758,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-07",50.56,49.85,49.947,-1.893,-3.65,1700,{"date":765,"open":766,"high":767,"low":768,"close":766,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":766},"2026-07-06",51.84,52.51,51.5,1.049,2.07,3900,{"date":773,"open":774,"high":774,"low":775,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-02",52.39,50.791,-1.563,-2.99,2600,{"date":780,"open":781,"high":781,"low":782,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-01",53.32,52.354,-2.082,-3.82,49700,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-06-30",54.44,54.57,54.37,54.436,1.198,2.25,12300,{"date":796,"open":797,"high":798,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-06-29",51.66,53.238,1.563,3.02,1400,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-26",51.62,52.16,51.46,51.675,-0.987,-1.87,2700,{"date":812,"open":813,"high":814,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-25",52.6,52.662,1.416,2.76,400,{"date":819,"open":743,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":763,"transactions":9,"vwap":822},"2026-06-24",51.655,50.89,51.246,-0.305,-0.59,{"date":826,"open":827,"high":828,"low":829,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-23",51.71,51.985,51.551,-2.82,-5.19,3300,{"date":834,"open":835,"high":24,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-22",54.68,54.15,54.371,0.809,1.51,9200,{"date":842,"open":843,"high":844,"low":843,"close":844,"change":845,"percent_change":846,"volume":747,"transactions":9,"vwap":844},"2026-06-18",52.9,53.562,2.321,4.53,{"date":848,"open":849,"high":850,"low":851,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-17",52.67,52.7,51.241,0.338,0.66,1800,{"date":856,"open":857,"high":857,"low":858,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-16",51.775,50.903,-1.004,-1.93,2200,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-15",52.049999,52.36,51.41,51.907,1.598,3.18,33700,{"date":872,"open":873,"high":874,"low":873,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-12",49.98,50.645,50.309,-0.074,-0.15,2300,{"date":880,"open":604,"high":881,"low":604,"close":881,"change":882,"percent_change":883,"volume":175,"transactions":9,"vwap":881},"2026-06-11",50.383,2.702,5.67,{"date":885,"open":886,"high":886,"low":887,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-10",48.16,47.681,-1.324,-2.7,1100,{"date":892,"open":893,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-09",50.5,48.45,49.0050011,-0.431,-0.87,1300,{"date":900,"open":188,"high":188,"low":901,"close":901,"change":902,"percent_change":903,"volume":801,"transactions":9,"vwap":901},"2026-06-08",49.436,1.493,3.11,{"date":905,"open":906,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-05",49.23,47.41,47.943,-4.142,-7.95,8600,{"date":913,"open":914,"high":865,"low":914,"close":915,"change":326,"percent_change":916,"volume":917,"transactions":9,"vwap":915},"2026-06-04",50.83,52.084999,-0.69,2400,{"date":919,"open":375,"high":920,"low":375,"close":921,"change":922,"percent_change":923,"volume":778,"transactions":9,"vwap":921},"2026-06-03",52.55,52.445,-0.328,-0.62,{"date":925,"open":864,"high":926,"low":864,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-02",52.773,1.091,2.11,800,{"date":931,"open":864,"high":932,"low":933,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-01",52.12,51.682,0.494,0.97,5600,{"date":938,"open":743,"high":743,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-05-29",50.86,51.188,0.2,0.39,7200,{"date":945,"open":946,"high":946,"low":946,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-05-28",50.988,1.047,2.1,500,{"date":951,"open":952,"high":953,"low":952,"close":953,"change":954,"percent_change":955,"volume":890,"transactions":9,"vwap":953},"2026-05-27",49.61,49.941,-0.011,-0.02,{"date":957,"open":198,"high":958,"low":198,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-05-26",49.952,2.14,4.48,3000,{"date":963,"open":342,"high":342,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-05-22",47.785,47.812,0.078,0.16,1500,{"date":970,"open":971,"high":972,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-05-21",46.82,47.734,1.162,2.5,300,{"date":977,"open":978,"high":979,"low":978,"close":979,"change":980,"percent_change":981,"volume":747,"transactions":9,"vwap":979},"2026-05-20",45.69,46.572,1.264,2.79,{"date":983,"open":984,"high":985,"low":984,"close":985,"change":986,"percent_change":65,"volume":740,"transactions":9,"vwap":985},"2026-05-19",45.044998,45.308,-0.329,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-05-18",45.73,45.8,45.14,45.637,-0.694,-1.5,6300,{"date":997,"open":998,"high":998,"low":999,"close":999,"change":888,"percent_change":622,"volume":755,"transactions":9,"vwap":999},"2026-05-15",46.38,46.331,{"date":1001,"open":1002,"high":341,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":747,"transactions":9,"vwap":1003},"2026-05-14",47.56,47.655,0.084,0.18,{"date":1007,"open":1008,"high":1008,"low":1009,"close":1009,"change":1010,"percent_change":1011,"volume":755,"transactions":9,"vwap":1009},"2026-05-13",47.74,47.571,0.677,1.44,{"date":1013,"open":1014,"high":1015,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":175,"transactions":9,"vwap":1015},"2026-05-12",46.22,46.894,-1.42,-2.94,{"date":1019,"open":1020,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":801,"transactions":9,"vwap":1022},"2026-05-11",48.49,48.2,48.314,0.513,1.07,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":890,"transactions":9,"vwap":1030},"2026-05-08",47.83,47.91,47.66,47.801,1.507,3.26,{"date":1034,"open":1035,"high":1035,"low":1036,"close":1036,"change":1037,"percent_change":1038,"volume":949,"transactions":9,"vwap":1036},"2026-05-07",47.11,46.294,-0.785,-1.67,{"date":1040,"open":582,"high":1041,"low":582,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-06",47.078999,1.565,3.44,1200,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":763,"transactions":9,"vwap":1050},"2026-05-05",45.47,45.53,45.45,45.514,0.888,1.99,{"date":1054,"open":1055,"high":1056,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":929,"transactions":9,"vwap":1056},"2026-05-04",44.455,44.626,0.068,0.15,{"date":1060,"open":1061,"high":1061,"low":1062,"close":1062,"change":1063,"percent_change":1064,"volume":755,"transactions":9,"vwap":1062},"2026-05-01",44.65,44.558,-0.016,-0.04,{"date":1066,"open":1067,"high":1068,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":755,"transactions":9,"vwap":1068},"2026-04-30",43.93,44.574,1.434,3.32,{"date":1072,"open":1073,"high":1073,"low":1074,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-04-29",43.33,43.14,-0.424,-0.97,1600,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1081,"change":1083,"percent_change":1084,"volume":801,"transactions":9,"vwap":1081},"2026-04-28",43.49,43.564,43.28,-0.657,-1.49,{"date":1086,"open":1087,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-04-27",44.48,44.13,44.221,-0.254,-0.57,2100,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1097,"change":1098,"percent_change":1099,"volume":854,"transactions":9,"vwap":1097},"2026-04-24",44.59,44.79,44.475,0.447,1.02,{"date":1101,"open":1102,"high":1103,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1044,"transactions":9,"vwap":1103},"2026-04-23",43.75,44.028,-0.73,-1.63,{"date":1107,"open":1108,"high":1109,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-04-22",44.6,44.758,1.019,2.33,700,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1117,"change":1118,"percent_change":1119,"volume":861,"transactions":9,"vwap":1117},"2026-04-21",44.060001,44.19,43.739,-0.21,-0.48,{"date":1121,"open":1122,"high":1088,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":878,"transactions":9,"vwap":1124},"2026-04-20",44.084999,43.91,43.949,0.001,0,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1131,"change":1132,"percent_change":1133,"volume":968,"transactions":9,"vwap":1131},"2026-04-17",44.0099983,44.22,43.948,0.588,1.36,{"date":1135,"open":1136,"high":1137,"low":1136,"close":1137,"change":1138,"percent_change":1104,"volume":929,"transactions":9,"vwap":1137},"2026-04-16",43.265,43.36,-0.319,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-04-15",43.59,43.69,43.223,43.679,0.224,0.52,5700,{"date":1149,"open":1150,"high":1150,"low":1150,"close":1150,"change":1151,"percent_change":1152,"volume":1112,"transactions":9,"vwap":1150},"2026-04-14",43.455,1.099,2.59,{"date":1154,"open":1155,"high":1156,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":854,"transactions":9,"vwap":1156},"2026-04-13",41.73,42.356,0.542,1.3,{"date":1160,"open":1161,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":854,"transactions":9,"vwap":1163},"2026-04-10",42.11,41.76,41.814,0.586,1.42,{"date":1167,"open":1168,"high":1168,"low":1169,"close":1169,"change":1170,"percent_change":398,"volume":878,"transactions":9,"vwap":1169},"2026-04-09",41.42,41.228,0.151,{"date":1172,"open":1173,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":917,"transactions":9,"vwap":1175},"2026-04-08",41.48,40.875,41.077,2.027,5.19,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1181,"change":1183,"percent_change":223,"volume":898,"transactions":9,"vwap":1181},"2026-04-07",38.96,39.049999,38.57,-0.102,{"date":1185,"open":1186,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":832,"transactions":9,"vwap":1188},"2026-04-06",39.43,39.11,39.152,-0.172,-0.44,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":716,"volume":890,"transactions":9,"vwap":1196},"2026-04-02",39.21,39.38,39.16,39.324,-0.365,{"date":1199,"open":1200,"high":1200,"low":1201,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-04-01",40.18,39.689,0.512,1.31,3100,{"date":1206,"open":1207,"high":1208,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-03-31",38.040001,39.177,1.675,4.47,6500,{"date":1213,"open":1214,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":929,"transactions":9,"vwap":1216},"2026-03-30",38.49,37.35,37.502,-0.998,-2.59,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1223,"change":923,"percent_change":1224,"volume":917,"transactions":9,"vwap":1223},"2026-03-27",38.91,39.02,38.5,-1.58,{"date":1226,"open":1186,"high":1186,"low":1227,"close":1227,"change":1228,"percent_change":1229,"volume":949,"transactions":9,"vwap":1227},"2026-03-26",39.12,-0.977,-2.44,{"date":1231,"open":1232,"high":1232,"low":1233,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-03-25",40.49,40.097,-0.071,-0.18,2900,{"date":1238,"open":1239,"high":1239,"low":1239,"close":1239,"change":1240,"percent_change":1241,"volume":975,"transactions":9,"vwap":1239},"2026-03-24",40.168,0.243,0.61,{"date":1243,"open":1244,"high":1244,"low":1244,"close":1244,"change":1245,"percent_change":770,"volume":1246,"transactions":9,"vwap":1244},"2026-03-23",39.925,0.808,100,{"date":1248,"open":1249,"high":1249,"low":1250,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-03-20",39.87,39.117,-0.885,-2.21,2800,{"date":1255,"open":1256,"high":1257,"low":1222,"close":1258,"change":1259,"percent_change":877,"volume":1260,"transactions":9,"vwap":1258},"2026-03-19",39.28,40.29,40.0019989,-0.06,3500,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1265,"change":1266,"percent_change":860,"volume":878,"transactions":9,"vwap":1265},"2026-03-18",40.46,40.7,40.062,-0.788,{"date":1268,"open":1269,"high":1270,"low":1269,"close":1271,"change":1272,"percent_change":1273,"volume":801,"transactions":9,"vwap":1271},"2026-03-17",40.78,41.029999,40.85,0.825,2.06,{"date":1275,"open":1276,"high":1276,"low":1277,"close":1277,"change":1278,"percent_change":1011,"volume":898,"transactions":9,"vwap":1277},"2026-03-16",40.43,40.025002,0.567,{"date":1280,"open":1281,"high":1281,"low":1282,"close":1282,"change":1283,"percent_change":1284,"volume":747,"transactions":9,"vwap":1282},"2026-03-13",40.07,39.458,0.023,0.06,{"date":1286,"open":1287,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1204,"transactions":9,"vwap":1289},"2026-03-12",39.9,39.41,39.435,-1.424,-3.49,{"date":1293,"open":1294,"high":1294,"low":1295,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-03-11",41.14,40.859,0.257,0.63,2000,{"date":1300,"open":1301,"high":1301,"low":1302,"close":1302,"change":1303,"percent_change":1304,"volume":755,"transactions":9,"vwap":1302},"2026-03-10",40.67,40.602,0.161,0.4,{"date":1306,"open":1287,"high":1307,"low":1308,"close":1307,"change":1309,"percent_change":1310,"volume":929,"transactions":9,"vwap":1307},"2026-03-09",40.441,39.8,1.151,2.93,{"date":1312,"open":1313,"high":1313,"low":1314,"close":1314,"change":1315,"percent_change":1316,"volume":861,"transactions":9,"vwap":1314},"2026-03-06",39.77,39.29,-1.18,-2.92,{"date":1318,"open":1174,"high":1174,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":949,"transactions":9,"vwap":1320},"2026-03-05",40.115,40.47,-1.008,-2.43,{"date":1324,"open":1325,"high":1326,"low":1325,"close":1327,"change":1328,"percent_change":1329,"volume":854,"transactions":9,"vwap":1327},"2026-03-04",41.31,41.49,41.478,0.766,1.88,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-03-03",40.71,41.11,40.208,40.712,-1.731,-4.08,3600,{"date":1340,"open":1341,"high":1342,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":854,"transactions":9,"vwap":1342},"2026-03-02",41.682,42.443,-0.083,-0.2,{"date":1346,"open":1347,"high":1347,"low":1348,"close":1348,"change":1349,"percent_change":1350,"volume":890,"transactions":9,"vwap":1348},"2026-02-27",42.58,42.526,-0.745,-1.72,{"date":1352,"open":1353,"high":1354,"low":1353,"close":1355,"change":1356,"percent_change":1357,"volume":854,"transactions":9,"vwap":1355},"2026-02-26",42.79,43.32,43.271,-0.232,-0.53,{"date":1359,"open":1360,"high":1142,"low":1361,"close":1361,"change":1362,"percent_change":116,"volume":1363,"transactions":9,"vwap":1361},"2026-02-25",43.515,43.503,0.517,4600,{"date":1365,"open":1161,"high":1366,"low":1161,"close":1366,"change":1367,"percent_change":1368,"volume":1092,"transactions":9,"vwap":1366},"2026-02-24",42.986,1.116,2.67,{"date":1370,"open":1371,"high":1371,"low":1372,"close":1372,"change":1075,"percent_change":1373,"volume":890,"transactions":9,"vwap":1372},"2026-02-23",42.505,41.87,-1,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":1044,"transactions":9,"vwap":1379},"2026-02-20",42.24,42.359,42.23,42.294,0.325,0.77,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1385,"change":1387,"percent_change":824,"volume":1388,"transactions":9,"vwap":1385},"2026-02-19",41.865,41.969,41.72,-0.25,3200,{"date":1390,"open":1391,"high":1392,"low":1391,"close":1393,"change":1394,"percent_change":1395,"volume":832,"transactions":9,"vwap":1393},"2026-02-18",41.86,42.39,42.219,0.237,0.56,{"date":1397,"open":1398,"high":1399,"low":1398,"close":1400,"change":1401,"percent_change":1005,"volume":1077,"transactions":9,"vwap":1400},"2026-02-17",41.23,42.2,41.982,0.074,{"date":1403,"open":1404,"high":1405,"low":1404,"close":1406,"change":1245,"percent_change":1407,"volume":817,"transactions":9,"vwap":1406},"2026-02-13",41.75,42.17,41.908,1.97,{"date":1409,"open":1410,"high":1410,"low":193,"close":1411,"change":1412,"percent_change":1413,"volume":1112,"transactions":9,"vwap":1411},"2026-02-12",41.98,41.099998,-0.853,-2.03,{"date":1415,"open":1416,"high":1416,"low":1416,"close":1416,"change":1064,"percent_change":1417,"volume":740,"transactions":9,"vwap":1416},"2026-02-11",41.953,-0.1,{"date":1419,"open":1420,"high":1420,"low":1421,"close":1421,"change":1090,"percent_change":1422,"volume":175,"transactions":9,"vwap":1421},"2026-02-10",42.372,41.993,-0.6,{"date":1424,"open":1155,"high":1425,"low":1155,"close":1426,"change":1427,"percent_change":1428,"volume":1298,"transactions":9,"vwap":1426},"2026-02-09",42.34,42.247,0.532,1.28,{"date":1430,"open":1431,"high":1431,"low":1431,"close":1431,"change":1432,"percent_change":1433,"volume":740,"transactions":9,"vwap":1431},"2026-02-06",41.715,1.365,3.38,{"date":1435,"open":1436,"high":1437,"low":1257,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-02-05",40.362,40.55,40.35,-0.54,-1.32,3400,{"date":1443,"open":1444,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":270,"volume":1448,"transactions":9,"vwap":1446},"2026-02-04",41.7,40.58,40.89,-1.006,4500,{"date":1450,"open":1451,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":65,"volume":1455,"transactions":9,"vwap":1453},"2026-02-03",42.84,41.21,41.896,-0.304,6400,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1399,"change":1461,"percent_change":1304,"volume":175,"transactions":9,"vwap":1399},"2026-02-02",42.35,42.465,42.184,0.17,{"date":1463,"open":1464,"high":1464,"low":1465,"close":1465,"change":1466,"percent_change":1467,"volume":949,"transactions":9,"vwap":1465},"2026-01-30",42.96,42.029999,-0.733,-1.71,{"date":1469,"open":1470,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":942,"volume":1474,"transactions":9,"vwap":1472},"2026-01-29",42.995,42.382,42.763,0.167,6600,{"date":1476,"open":1464,"high":1477,"low":1478,"close":1478,"change":151,"percent_change":299,"volume":1253,"transactions":9,"vwap":1478},"2026-01-28",43.15,42.596,{"date":1480,"open":1481,"high":1482,"low":1392,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-01-27",42.51,42.78,42.556,0.695,1.66,5300,{"date":1488,"open":1489,"high":1489,"low":1490,"close":1490,"change":1491,"percent_change":1235,"volume":949,"transactions":9,"vwap":1490},"2026-01-26",42.0099983,41.861,-0.077,{"date":1493,"open":1494,"high":1494,"low":1495,"close":1495,"change":1496,"percent_change":1357,"volume":1497,"transactions":9,"vwap":1495},"2026-01-23",42.5,41.938,-0.223,15100,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":541,"volume":917,"transactions":9,"vwap":1503},"2026-01-22",42.25,42.26,42.09,42.161,0.556,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1508,"change":1510,"percent_change":1511,"volume":854,"transactions":9,"vwap":1508},"2026-01-21",41.27,41.605,40.9,0.786,1.93,{"date":1513,"open":1514,"high":1514,"low":1515,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2026-01-20",41.41,40.819,-1.119,-2.67,4200,{"date":1520,"open":1521,"high":1522,"low":1521,"close":1495,"change":967,"percent_change":1523,"volume":890,"transactions":9,"vwap":1495},"2026-01-16",41.85,42.02,0.38,{"date":1525,"open":1526,"high":1425,"low":1527,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2026-01-15",42.125,41.778,0.292,0.7,2500,{"date":1532,"open":1533,"high":1534,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":890,"transactions":9,"vwap":1534},"2026-01-14",41.3,41.486,-0.059,-0.14,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":1544,"volume":854,"transactions":9,"vwap":1542},"2026-01-13",41.57,41.65,41.4,41.545,-0.165,-0.4,{"date":1546,"open":1294,"high":1547,"low":1294,"close":1547,"change":1548,"percent_change":1549,"volume":832,"transactions":9,"vwap":1547},"2026-01-12",41.71,0.571,1.39,{"date":1551,"open":1552,"high":1553,"low":1552,"close":1553,"change":1554,"percent_change":1555,"volume":1112,"transactions":9,"vwap":1553},"2026-01-09",40.983,41.139,0.444,1.09,{"date":1557,"open":1558,"high":1559,"low":1558,"close":1560,"change":1561,"percent_change":1562,"volume":763,"transactions":9,"vwap":1560},"2026-01-08",40.665,40.96,40.695,-0.395,-0.96,{"date":1564,"open":1565,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2026-01-07",41.44,40.84,41.09,-0.371,-0.89,6200,{"date":1572,"open":1232,"high":1573,"low":1232,"close":1573,"change":1574,"percent_change":928,"volume":861,"transactions":9,"vwap":1573},"2026-01-06",41.461,0.855,{"date":1576,"open":1445,"high":1577,"low":1578,"close":1577,"change":1010,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2026-01-05",40.606,40.2,1.7,12000,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1584,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1584},"2026-01-02",39.72,39.929,39.51,1.347,3.49,4900,{"date":1590,"open":1591,"high":1592,"low":1591,"close":1592,"change":1593,"percent_change":916,"volume":747,"transactions":9,"vwap":1592},"2025-12-31",38.578,38.582,-0.269,{"date":1595,"open":1596,"high":1596,"low":1597,"close":1597,"change":1598,"percent_change":1344,"volume":763,"transactions":9,"vwap":1597},"2025-12-30",39.09,38.851,-0.079,{"date":1600,"open":1601,"high":1602,"low":1601,"close":1603,"change":1604,"percent_change":1544,"volume":878,"transactions":9,"vwap":1603},"2025-12-29",38.82,39.029999,38.93,-0.157,{"date":1606,"open":1607,"high":1608,"low":1221,"close":1608,"change":1609,"percent_change":1259,"volume":1363,"transactions":9,"vwap":1608},"2025-12-26",38.95,39.087002,-0.025,{"date":1611,"open":1612,"high":1613,"low":1612,"close":1613,"change":1614,"percent_change":1615,"volume":755,"transactions":9,"vwap":1613},"2025-12-24",38.86,39.112,0.209,0.54,{"date":1617,"open":1618,"high":1607,"low":1619,"close":1619,"change":1620,"percent_change":1621,"volume":175,"transactions":9,"vwap":1619},"2025-12-23",38.92,38.903,-0.125,-0.32,{"date":1623,"open":1624,"high":1625,"low":1624,"close":1626,"change":1627,"percent_change":1628,"volume":832,"transactions":9,"vwap":1626},"2025-12-22",38.85,39.2,39.028,0.307,0.79,{"date":1630,"open":1631,"high":1632,"low":1631,"close":1633,"change":1634,"percent_change":1635,"volume":1112,"transactions":9,"vwap":1633},"2025-12-19",38.59,38.769,38.721,0.595,1.56,{"date":1637,"open":1638,"high":1638,"low":1639,"close":1639,"change":1098,"percent_change":1640,"volume":763,"transactions":9,"vwap":1639},"2025-12-18",38.42,38.126,1.19,{"date":1642,"open":1643,"high":1643,"low":1644,"close":1644,"change":1645,"percent_change":1646,"volume":929,"transactions":9,"vwap":1644},"2025-12-17",38.65,37.679,-0.734,-1.91,{"date":1648,"open":1649,"high":1650,"low":1649,"close":1651,"change":1652,"percent_change":716,"volume":810,"transactions":9,"vwap":1651},"2025-12-16",38.27,38.45,38.413,-0.355,{"date":1654,"open":1181,"high":1181,"low":1655,"close":1656,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1656},"2025-12-15",38.68,38.768,-0.169,-0.43,3800,{"date":1661,"open":1313,"high":1313,"low":1662,"close":1662,"change":1663,"percent_change":1664,"volume":854,"transactions":9,"vwap":1662},"2025-12-12",38.937,-0.961,-2.41,{"date":1666,"open":1667,"high":1668,"low":1667,"close":1668,"change":1669,"percent_change":326,"volume":917,"transactions":9,"vwap":1668},"2025-12-11",39.71,39.898,-0.143,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2025-12-10",39.643,40.17,39.605,40.041,0.493,1.25,5900,{"date":1680,"open":1256,"high":1681,"low":1256,"close":1682,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2025-12-09",39.6,39.548,0.279,0.71,10400,{"date":1687,"open":1688,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":101,"volume":801,"transactions":9,"vwap":1690},"2025-12-08",39.42,39.25,39.269,0.206,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1696,"change":1697,"percent_change":687,"volume":1298,"transactions":9,"vwap":1696},"2025-12-05",39.15,39.19,39.063,-0.005,{"date":1699,"open":1607,"high":1700,"low":1607,"close":1700,"change":1701,"percent_change":1702,"volume":1338,"transactions":9,"vwap":1700},"2025-12-04",39.068001,0.138,0.35,{"date":1704,"open":1705,"high":1603,"low":1706,"close":1603,"change":1707,"percent_change":373,"volume":1708,"transactions":9,"vwap":1603},"2025-12-03",38.74,38.69,0.282,51900,{"date":1710,"open":1706,"high":1711,"low":1182,"close":1712,"change":1713,"percent_change":1714,"volume":968,"transactions":9,"vwap":1712},"2025-12-02",38.71,38.648,0.072,0.19,{"date":1716,"open":1717,"high":1625,"low":1650,"close":1718,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1718},"2025-12-01",38.61,38.576,-0.399,-1.02,14100,{"date":1723,"open":1724,"high":1724,"low":1724,"close":1724,"change":1725,"percent_change":1726,"volume":1246,"transactions":9,"vwap":1724},"2025-11-28",38.975,0.265,0.68,{"date":1728,"open":1729,"high":1711,"low":1729,"close":1711,"change":1730,"percent_change":1731,"volume":1204,"transactions":9,"vwap":1711},"2025-11-26",38.35,0.736,1.94,{"date":1733,"open":1734,"high":1735,"low":1734,"close":1735,"change":1736,"percent_change":1737,"volume":854,"transactions":9,"vwap":1735},"2025-11-25",37.61,37.974,0.594,1.59,{"date":1739,"open":1740,"high":1741,"low":1740,"close":1741,"change":1742,"percent_change":1743,"volume":1363,"transactions":9,"vwap":1741},"2025-11-24",36.61,37.38,0.799,2.18,{"date":1745,"open":25,"high":1746,"low":25,"close":1747,"change":1748,"percent_change":1749,"volume":890,"transactions":9,"vwap":1747},"2025-11-21",36.6,36.581,0.337,0.93,{"date":1751,"open":1752,"high":1752,"low":1753,"close":1754,"change":1755,"percent_change":1756,"volume":771,"transactions":9,"vwap":1754},"2025-11-20",37.26,36.15,36.244,-1.064,-2.85,{"date":1758,"open":1759,"high":1759,"low":1760,"close":1761,"change":1762,"percent_change":1763,"volume":832,"transactions":9,"vwap":1761},"2025-11-19",37.53,37.21,37.308,-0.196,-0.52,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":1770,"percent_change":482,"volume":1044,"transactions":9,"vwap":1769},"2025-11-18",37.135,37.684,37.0099983,37.504,-0.307,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":1777,"percent_change":1778,"volume":917,"transactions":9,"vwap":1776},"2025-11-17",38.049999,38.099998,37.79,37.811,-0.436,-1.14,{"date":1780,"open":1781,"high":1782,"low":1781,"close":1782,"change":1669,"percent_change":1783,"volume":975,"transactions":9,"vwap":1782},"2025-11-14",37.71,38.247,-0.37,{"date":1785,"open":1786,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1788},"2025-11-13",39.64,38.36,38.39,-1.23,-3.1,4100,{"date":1793,"open":1287,"high":1287,"low":1585,"close":1794,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1794},"2025-11-12",39.62,-0.22,-0.55,8300,{"date":1799,"open":1786,"high":1287,"low":1786,"close":1800,"change":1234,"percent_change":1235,"volume":755,"transactions":9,"vwap":1800},"2025-11-11",39.84,{"date":1802,"open":1803,"high":1804,"low":1803,"close":1804,"change":1805,"percent_change":1806,"volume":755,"transactions":9,"vwap":1804},"2025-11-10",39.89,39.911,0.621,1.58,{"date":1808,"open":1809,"high":1314,"low":1810,"close":1314,"change":1811,"percent_change":1812,"volume":778,"transactions":9,"vwap":1314},"2025-11-07",38.89,38.38,-0.316,-0.8,{"date":1814,"open":1815,"high":1815,"low":1816,"close":1817,"change":1818,"percent_change":1819,"volume":1388,"transactions":9,"vwap":1817},"2025-11-06",40.14,39.352,39.606,-0.816,-2.02,{"date":1821,"open":1822,"high":1276,"low":1822,"close":1823,"change":1824,"percent_change":1825,"volume":898,"transactions":9,"vwap":1823},"2025-11-05",39.805,40.422,1.174,2.99,{"date":1827,"open":1828,"high":1828,"low":1829,"close":1829,"change":1830,"percent_change":1831,"volume":747,"transactions":9,"vwap":1829},"2025-11-04",39.99,39.248,-1.282,-3.16,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1836,"change":1064,"percent_change":1417,"volume":1253,"transactions":9,"vwap":1836},"2025-11-03",40.57,40.64,40.53,{"date":1838,"open":1301,"high":1301,"low":1839,"close":1834,"change":1840,"percent_change":121,"volume":1841,"transactions":9,"vwap":1834},"2025-10-31",40.42,0.36,1900,{"date":1843,"open":1445,"high":1445,"low":1844,"close":1844,"change":1845,"percent_change":602,"volume":929,"transactions":9,"vwap":1844},"2025-10-30",40.21,-0.34,{"date":1847,"open":1848,"high":1848,"low":1320,"close":1437,"change":1058,"percent_change":398,"volume":968,"transactions":9,"vwap":1437},"2025-10-29",40.93,{"date":1850,"open":1851,"high":1851,"low":1852,"close":1852,"change":1763,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1852},"2025-10-28",40.87,40.4,-1.27,5800,{"date":1856,"open":1857,"high":1858,"low":1857,"close":1858,"change":51,"percent_change":724,"volume":854,"transactions":9,"vwap":1858},"2025-10-27",40.725,40.92,{"date":1860,"open":1861,"high":1861,"low":1862,"close":1276,"change":1726,"percent_change":1863,"volume":1659,"transactions":9,"vwap":1276},"2025-10-24",40.51,40.36,1.71,{"date":1865,"open":1866,"high":1867,"low":1866,"close":1868,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1868},"2025-10-23",39.099998,39.912,39.75,0.345,0.88,4700,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":1878,"percent_change":1879,"volume":801,"transactions":9,"vwap":1877},"2025-10-22",39.49,39.55,38.87,39.405,-0.995,-2.46,{"date":1881,"open":1882,"high":1883,"low":1852,"close":1852,"change":319,"percent_change":1884,"volume":898,"transactions":9,"vwap":1852},"2025-10-21",40.685,40.86,-0.66,{"date":1886,"open":1887,"high":1888,"low":1301,"close":1301,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1301},"2025-10-20",40.77,40.88,0.83,2.08,7400,{"date":1893,"open":1894,"high":1894,"low":1895,"close":1800,"change":1896,"percent_change":516,"volume":1841,"transactions":9,"vwap":1800},"2025-10-17",40.0099983,39.83,-0.437,{"date":1898,"open":1899,"high":1899,"low":1900,"close":1900,"change":1901,"percent_change":1902,"volume":1530,"transactions":9,"vwap":1900},"2025-10-16",41.12,40.277,-0.763,-1.86,{"date":1904,"open":1905,"high":1906,"low":1852,"close":1906,"change":1907,"percent_change":1908,"volume":771,"transactions":9,"vwap":1906},"2025-10-15",40.72,41.040001,1.258,3.16,{"date":1910,"open":1911,"high":1912,"low":1911,"close":1913,"change":1914,"percent_change":1915,"volume":1092,"transactions":9,"vwap":1913},"2025-10-14",38.78,40.34,39.782,0.027,0.07,{"date":1917,"open":1918,"high":1919,"low":1875,"close":1920,"change":1921,"percent_change":1922,"volume":832,"transactions":9,"vwap":1920},"2025-10-13",39.735,39.79,39.755,0.965,2.49,{"date":1924,"open":1925,"high":1925,"low":1926,"close":1926,"change":1927,"percent_change":1337,"volume":854,"transactions":9,"vwap":1926},"2025-10-10",40.48,38.79,-1.649,{"date":1929,"open":1930,"high":1931,"low":1912,"close":1932,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1932},"2025-10-09",40.59,40.62,40.439,-0.311,-0.76,3700,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1939,"change":1941,"percent_change":1942,"volume":917,"transactions":9,"vwap":1939},"2025-10-08",40.099998,40.75,40.060001,0.716,1.79,{"date":1944,"open":1320,"high":1320,"low":1945,"close":1946,"change":1947,"percent_change":568,"volume":1530,"transactions":9,"vwap":1946},"2025-10-07",39.97,40.034,-0.582,{"date":1949,"open":1264,"high":1950,"low":1951,"close":1951,"change":1952,"percent_change":1953,"volume":854,"transactions":9,"vwap":1951},"2025-10-06",40.73,40.616,0.386,0.96,{"date":1955,"open":1862,"high":1956,"low":1957,"close":1957,"change":1958,"percent_change":1959,"volume":1448,"transactions":9,"vwap":1957},"2025-10-03",40.63,40.23,0.041,0.1,{"date":1961,"open":1894,"high":1962,"low":1963,"close":1962,"change":1964,"percent_change":1635,"volume":832,"transactions":9,"vwap":1962},"2025-10-02",40.189,39.73,0.619,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1970},"2025-10-01",38.76,39.58,38.72,39.57,1.13,2.94,29100,{"date":1975,"open":1717,"high":1976,"low":1977,"close":1978,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1978},"2025-09-30",38.7,38.23,38.44,0.089,0.23,9100,{"date":1983,"open":1984,"high":1985,"low":1649,"close":1986,"change":1987,"percent_change":121,"volume":1659,"transactions":9,"vwap":1986},"2025-09-29",38.43,38.432,38.351,0.343,{"date":1989,"open":1990,"high":1991,"low":1990,"close":1992,"change":1993,"percent_change":1994,"volume":778,"transactions":9,"vwap":1992},"2025-09-26",37.75,38.02,38.0079994,0.043,0.11,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":2001,"percent_change":2002,"volume":1935,"transactions":9,"vwap":2000},"2025-09-25",37.86,38.13,37.84,37.965,-0.362,-0.94,{"date":2004,"open":1182,"high":1182,"low":2005,"close":2006,"change":1343,"percent_change":1795,"volume":801,"transactions":9,"vwap":2006},"2025-09-24",38.315,38.327,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":2013,"percent_change":213,"volume":801,"transactions":9,"vwap":2012},"2025-09-23",38.633,38.718,38.396,38.41,-0.12,{"date":2015,"open":2016,"high":2017,"low":1977,"close":2017,"change":2018,"percent_change":1677,"volume":917,"transactions":9,"vwap":2017},"2025-09-22",38.24,38.53,0.477,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2023,"change":2024,"percent_change":2025,"volume":1298,"transactions":9,"vwap":2023},"2025-09-19",38.060001,38.15,38.053001,0.046,0.12,{"date":2027,"open":2028,"high":2029,"low":2028,"close":2029,"change":2030,"percent_change":959,"volume":1935,"transactions":9,"vwap":2029},"2025-09-18",37.56,38.007,0.798,{"date":2032,"open":2033,"high":2033,"low":2034,"close":2035,"change":2036,"percent_change":1796,"volume":1791,"transactions":9,"vwap":2035},"2025-09-17",37.54,36.91,37.209,-0.206,{"date":2038,"open":2039,"high":2040,"low":2039,"close":2040,"change":2041,"percent_change":2042,"volume":1388,"transactions":9,"vwap":2040},"2025-09-16",36.99,37.415,0.401,1.08,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2046,"change":2048,"percent_change":141,"volume":961,"transactions":9,"vwap":2046},"2025-09-15",36.86,37.014,36.82,0.389,{"date":2050,"open":2051,"high":2052,"low":2051,"close":2053,"change":1125,"percent_change":1126,"volume":890,"transactions":9,"vwap":2053},"2025-09-12",36.52,36.64,36.625,{"date":2055,"open":2056,"high":2052,"low":2057,"close":2058,"change":1328,"percent_change":959,"volume":1092,"transactions":9,"vwap":2058},"2025-09-11",36.55,36.54,36.624,{"date":2060,"open":2061,"high":2061,"low":2062,"close":2062,"change":2063,"percent_change":2064,"volume":1077,"transactions":9,"vwap":2062},"2025-09-10",36.12,35.858,-0.019,-0.05,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2068,"change":2070,"percent_change":2071,"volume":890,"transactions":9,"vwap":2068},"2025-09-09",35.79,35.877,35.74,-0.176,-0.49,{"date":2073,"open":2074,"high":2074,"low":2075,"close":2076,"change":2077,"percent_change":126,"volume":2078,"transactions":9,"vwap":2076},"2025-09-08",36.07,35.821,36.053001,0.169,23800,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2082,"change":2084,"percent_change":1152,"volume":2085,"transactions":9,"vwap":2082},"2025-09-05",35.73,35.884,35.29,0.906,8200,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2089,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2089},"2025-09-04",34.69,34.978,34.52,0.394,1.14,6700,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2099,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2099},"2025-09-03",34.77,34.81,34.43,34.584,0.093,0.27,8800,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":2109,"percent_change":2110,"volume":794,"transactions":9,"vwap":2108},"2025-09-02",34.5,34.51,34.26,34.491,-0.351,-1.01,{"date":2112,"open":2113,"high":2113,"low":2114,"close":2114,"change":1568,"percent_change":550,"volume":1077,"transactions":9,"vwap":2114},"2025-08-29",35.17,34.842,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2118,"change":2120,"percent_change":253,"volume":1204,"transactions":9,"vwap":2118},"2025-08-28",35.15,35.213,35.080002,0.108,{"date":2122,"open":2123,"high":2123,"low":2124,"close":2124,"change":2125,"percent_change":916,"volume":2126,"transactions":9,"vwap":2124},"2025-08-27",35.22,35.105,-0.245,24400,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2130,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2130},"2025-08-26",35.34,35.35,35.18,0.254,0.72,6900,{"date":2136,"open":2137,"high":2137,"low":2138,"close":2139,"change":2140,"percent_change":2141,"volume":1077,"transactions":9,"vwap":2139},"2025-08-25",35.28,35.030998,35.096001,-0.3,-0.85,{"date":2143,"open":2144,"high":2145,"low":2144,"close":2146,"change":2147,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2146},"2025-08-22",34.65,35.588,35.396,0.915,2.65,19100,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2153,"change":2155,"percent_change":1536,"volume":1588,"transactions":9,"vwap":2153},"2025-08-21",34.46,34.481,34.36,-0.049,{"date":2157,"open":2158,"high":2158,"low":2159,"close":2159,"change":2160,"percent_change":2161,"volume":854,"transactions":9,"vwap":2159},"2025-08-20",34.7,34.53,-0.195,-0.56,{"date":2163,"open":2131,"high":2131,"low":2164,"close":2164,"change":2165,"percent_change":2166,"volume":1112,"transactions":9,"vwap":2164},"2025-08-19",34.725,-0.29,-0.83,{"date":2168,"open":2113,"high":2113,"low":2169,"close":2170,"change":1394,"percent_change":1726,"volume":2171,"transactions":9,"vwap":2170},"2025-08-18",34.95,35.014999,6000,{"date":2173,"open":2174,"high":2174,"low":2174,"close":2174,"change":2175,"percent_change":223,"volume":740,"transactions":9,"vwap":2174},"2025-08-15",34.778,-0.092,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2179,"change":2181,"percent_change":2182,"volume":878,"transactions":9,"vwap":2179},"2025-08-14",34.78,34.87,34.712,-0.235,-0.67,{"date":2184,"open":2185,"high":2124,"low":2185,"close":2124,"change":2186,"percent_change":2187,"volume":1112,"transactions":9,"vwap":2124},"2025-08-13",34.86,0.624,1.81,{"date":2189,"open":2153,"high":2153,"low":2153,"close":2153,"change":2190,"percent_change":2191,"volume":1246,"transactions":9,"vwap":2153},"2025-08-12",0.688,2.04,{"date":2193,"open":2194,"high":2194,"low":2195,"close":2195,"change":2196,"percent_change":2197,"volume":878,"transactions":9,"vwap":2195},"2025-08-11",34.13,33.793,-0.252,-0.74,{"date":2199,"open":2200,"high":2200,"low":2201,"close":2202,"change":2203,"percent_change":88,"volume":2204,"transactions":9,"vwap":2202},"2025-08-08",34.2,33.971,34.044998,0.076,11700,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":2211,"percent_change":37,"volume":1678,"transactions":9,"vwap":2210},"2025-08-07",34.17,34.275,33.88,33.969,0.196,{"date":2213,"open":2214,"high":2215,"low":2214,"close":2216,"change":2217,"percent_change":2218,"volume":917,"transactions":9,"vwap":2216},"2025-08-06",33.68,33.84,33.773,-0.142,-0.42,{"date":2220,"open":2221,"high":2222,"low":2221,"close":2223,"change":2224,"percent_change":2110,"volume":878,"transactions":9,"vwap":2223},"2025-08-05",33.9,34.029999,33.915,-0.345,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2107,"change":2230,"percent_change":2231,"volume":1092,"transactions":9,"vwap":2107},"2025-08-04",34.14,34.294,33.94,0.623,1.85,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":2238,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2237},"2025-08-01",33.63,33.83,33.518,33.637,-0.363,-1.07,7500,{"date":2242,"open":2243,"high":2243,"low":543,"close":543,"change":2244,"percent_change":2245,"volume":778,"transactions":9,"vwap":543},"2025-07-31",34.465,-0.764,-2.2,{"date":2247,"open":2117,"high":2117,"low":2248,"close":2248,"change":1811,"percent_change":2249,"volume":755,"transactions":9,"vwap":2248},"2025-07-30",34.764,-0.9,{"date":2251,"open":2252,"high":2253,"low":2119,"close":2119,"change":2254,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2119},"2025-07-29",35.215,35.26,-0.553,-1.55,27900,{"date":2258,"open":2259,"high":2259,"low":2260,"close":2260,"change":1454,"percent_change":2141,"volume":968,"transactions":9,"vwap":2260},"2025-07-28",35.82,35.633,{"date":2262,"open":2263,"high":2264,"low":2263,"close":2265,"change":2266,"percent_change":1417,"volume":2267,"transactions":9,"vwap":2265},"2025-07-25",35.72,35.97,35.937,-0.035,77600,{"date":2269,"open":2270,"high":2270,"low":2271,"close":2271,"change":2272,"percent_change":2273,"volume":949,"transactions":9,"vwap":2271},"2025-07-24",36.123,35.972,-0.451,-1.24,{"date":2275,"open":2276,"high":2276,"low":2277,"close":2278,"change":2279,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2278},"2025-07-23",36.45,36.325,36.423,0.321,0.89,18700,{"date":2283,"open":2263,"high":1753,"low":2284,"close":2285,"change":2286,"percent_change":1726,"volume":1935,"transactions":9,"vwap":2285},"2025-07-22",35.64,36.102,0.244,{"date":2288,"open":2289,"high":2289,"low":2290,"close":2062,"change":2291,"percent_change":1417,"volume":2292,"transactions":9,"vwap":2062},"2025-07-21",36.19,35.853,-0.037,25200,{"date":2294,"open":2295,"high":2296,"low":2067,"close":2297,"change":2298,"percent_change":1024,"volume":1338,"transactions":9,"vwap":2297},"2025-07-18",35.96,36.029999,35.895,0.379,{"date":2300,"open":2301,"high":2302,"low":2301,"close":2302,"change":1748,"percent_change":1953,"volume":878,"transactions":9,"vwap":2302},"2025-07-17",35.42,35.516,{"date":2304,"open":2305,"high":2305,"low":2305,"close":2305,"change":2306,"percent_change":1461,"volume":740,"transactions":9,"vwap":2305},"2025-07-16",35.179,0.059,{"date":2308,"open":2129,"high":2129,"low":2309,"close":2310,"change":1914,"percent_change":2311,"volume":1935,"transactions":9,"vwap":2310},"2025-07-15",35.099998,35.12,0.08,{"date":2313,"open":2314,"high":2315,"low":2314,"close":2315,"change":2316,"percent_change":2317,"volume":817,"transactions":9,"vwap":2315},"2025-07-14",34.98,35.092999,-0.012,-0.03,{"date":2319,"open":2320,"high":2320,"low":2119,"close":2124,"change":2321,"percent_change":2322,"volume":1935,"transactions":9,"vwap":2124},"2025-07-11",35.2,-0.335,-0.95,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":2329,"percent_change":2330,"volume":890,"transactions":9,"vwap":2328},"2025-07-10",35.45,35.59,35.417,35.44,0.148,0.42,{"date":2332,"open":2333,"high":2129,"low":2333,"close":2334,"change":2335,"percent_change":2336,"volume":854,"transactions":9,"vwap":2334},"2025-07-09",34.91,35.292,0.441,1.27,{"date":2338,"open":2339,"high":2340,"low":2339,"close":2341,"change":2342,"percent_change":1628,"volume":755,"transactions":9,"vwap":2341},"2025-07-08",34.83,34.9,34.851,0.274,{"date":2344,"open":2105,"high":2345,"low":2105,"close":2345,"change":2346,"percent_change":2347,"volume":1077,"transactions":9,"vwap":2345},"2025-07-07",34.577,-0.474,-1.35,{"date":2349,"open":2350,"high":2351,"low":2169,"close":2352,"change":2330,"percent_change":724,"volume":2353,"transactions":9,"vwap":2352},"2025-07-03",34.97,35.13,35.050999,7300,{"date":2355,"open":2356,"high":2357,"low":2356,"close":2357,"change":2358,"percent_change":2359,"volume":975,"transactions":9,"vwap":2357},"2025-07-02",34.548,34.631,0.667,1.96,{"date":2361,"open":2362,"high":2200,"low":2362,"close":2363,"change":954,"percent_change":2317,"volume":2364,"transactions":9,"vwap":2363},"2025-07-01",33.8,33.964,4800,{"date":2366,"open":2367,"high":2367,"low":2368,"close":2368,"change":2369,"percent_change":2311,"volume":949,"transactions":9,"vwap":2368},"2025-06-30",34.00099945,33.975,0.026,{"date":2371,"open":2372,"high":2372,"low":2373,"close":2374,"change":2375,"percent_change":80,"volume":968,"transactions":9,"vwap":2374},"2025-06-27",34.063999,33.7,33.949,0.116,{"date":2377,"open":2378,"high":2379,"low":2378,"close":2379,"change":2380,"percent_change":101,"volume":949,"transactions":9,"vwap":2379},"2025-06-26",33.821,33.833,0.177,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2385,"change":2386,"percent_change":1853,"volume":1044,"transactions":9,"vwap":2385},"2025-06-25",33.72,33.836,33.656,-0.433,{"date":2388,"open":2389,"high":2390,"low":2389,"close":2391,"change":2392,"percent_change":1511,"volume":929,"transactions":9,"vwap":2391},"2025-06-24",33.91,34.12,34.089001,0.647,{"date":2394,"open":2395,"high":2396,"low":2395,"close":2396,"change":1707,"percent_change":2397,"volume":949,"transactions":9,"vwap":2396},"2025-06-23",33.4,33.442,0.85,{"date":2399,"open":2400,"high":2400,"low":2401,"close":2402,"change":2403,"percent_change":2165,"volume":771,"transactions":9,"vwap":2402},"2025-06-20",33.58,33.02,33.16,-0.097,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2408,"change":2409,"percent_change":967,"volume":917,"transactions":9,"vwap":2408},"2025-06-18",33.285,33.32,33.257,0.054,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":2416,"percent_change":716,"volume":861,"transactions":9,"vwap":2415},"2025-06-17",33.26,33.47,33.14,33.203,-0.308,{"date":2418,"open":2419,"high":2419,"low":2420,"close":2420,"change":2421,"percent_change":558,"volume":975,"transactions":9,"vwap":2420},"2025-06-16",33.6,33.511,0.502,{"date":2423,"open":2424,"high":2425,"low":2424,"close":2426,"change":2427,"percent_change":2428,"volume":1044,"transactions":9,"vwap":2426},"2025-06-13",32.81,33.060001,33.0089989,-0.488,-1.46,{"date":2430,"open":2431,"high":2431,"low":2431,"close":2431,"change":2432,"percent_change":2433,"volume":740,"transactions":9,"vwap":2431},"2025-06-12",33.497,-0.042,-0.13,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2439,"change":2440,"percent_change":2441,"volume":1092,"transactions":9,"vwap":2439},"2025-06-11",33.74,33.76,33.46,33.539,0.094,0.28,{"date":2443,"open":2444,"high":2444,"low":2445,"close":2446,"change":2447,"percent_change":2448,"volume":890,"transactions":9,"vwap":2446},"2025-06-10",33.45,33.44,33.445,0.286,0.86,{"date":2450,"open":2451,"high":2451,"low":2452,"close":2452,"change":2453,"percent_change":2454,"volume":890,"transactions":9,"vwap":2452},"2025-06-09",33.195,33.159,0.461,1.41,{"date":2456,"open":2457,"high":2458,"low":2457,"close":2459,"change":2460,"percent_change":1052,"volume":890,"transactions":9,"vwap":2459},"2025-06-06",32.685,32.7,32.698,0.639,{"date":2462,"open":2463,"high":2463,"low":2464,"close":2464,"change":1496,"percent_change":916,"volume":890,"transactions":9,"vwap":2464},"2025-06-05",32.07,32.058998,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2469,"change":2470,"percent_change":158,"volume":1112,"transactions":9,"vwap":2469},"2025-06-04",32.317,32.325,32.282,0.176,{"date":2472,"open":2473,"high":2474,"low":2473,"close":2474,"change":2475,"percent_change":1677,"volume":1044,"transactions":9,"vwap":2474},"2025-06-03",31.68,32.106,0.397,{"date":2477,"open":2478,"high":2479,"low":2478,"close":2479,"change":2480,"percent_change":87,"volume":890,"transactions":9,"vwap":2479},"2025-06-02",31.48,31.709,0.233,{"date":2482,"open":2483,"high":2484,"low":2483,"close":2485,"change":1387,"percent_change":2486,"volume":1530,"transactions":9,"vwap":2485},"2025-05-30",31.26,31.52,31.476,-0.79,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2490,"change":2492,"percent_change":2311,"volume":1236,"transactions":9,"vwap":2490},"2025-05-29",31.67,31.726,31.651,0.024,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2498,"change":2499,"percent_change":824,"volume":747,"transactions":9,"vwap":2498},"2025-05-28",31.81,31.82,31.69,31.702,-0.187,{"date":2501,"open":2502,"high":2503,"low":2502,"close":2504,"change":2505,"percent_change":2506,"volume":854,"transactions":9,"vwap":2504},"2025-05-27",31.64,31.91,31.889,0.459,1.46,{"date":2508,"open":2509,"high":2510,"low":2509,"close":2510,"change":2511,"percent_change":2182,"volume":975,"transactions":9,"vwap":2510},"2025-05-23",31.030001,31.43,-0.211,{"date":2513,"open":2497,"high":2497,"low":2514,"close":2514,"change":2515,"percent_change":697,"volume":975,"transactions":9,"vwap":2514},"2025-05-22",31.641,-0.28,{"date":2517,"open":570,"high":570,"low":2518,"close":2519,"change":2520,"percent_change":2521,"volume":890,"transactions":9,"vwap":2519},"2025-05-21",31.79,31.921,-0.612,-1.88,{"date":2523,"open":2524,"high":2524,"low":2525,"close":2525,"change":2526,"percent_change":2527,"volume":949,"transactions":9,"vwap":2525},"2025-05-20",32.64,32.533,0.141,0.44,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2531,"change":2533,"percent_change":2534,"volume":917,"transactions":9,"vwap":2531},"2025-05-19",32.21,32.392,32.12,-0.149,-0.46,{"date":2536,"open":2537,"high":2538,"low":2537,"close":2538,"change":2539,"percent_change":1297,"volume":1791,"transactions":9,"vwap":2538},"2025-05-16",32.24,32.541,0.203,{"date":2541,"open":2542,"high":2543,"low":2542,"close":2544,"change":2545,"percent_change":2546,"volume":1441,"transactions":9,"vwap":2544},"2025-05-15",31.92,32.34,32.338,0.245,0.76,{"date":2548,"open":2549,"high":2549,"low":2550,"close":2550,"change":2551,"percent_change":2552,"volume":949,"transactions":9,"vwap":2550},"2025-05-14",32.19,32.092999,-0.121,-0.38,{"date":2554,"open":570,"high":2555,"low":570,"close":2556,"change":934,"percent_change":1635,"volume":1935,"transactions":9,"vwap":2556},"2025-05-13",32.3,32.214,{"date":2558,"open":177,"high":2559,"low":177,"close":2560,"change":2561,"percent_change":2562,"volume":2563,"transactions":9,"vwap":2560},"2025-05-12",31.955,31.72,0.717,2.31,17300,{"date":2565,"open":2566,"high":2567,"low":2566,"close":2567,"change":1634,"percent_change":2359,"volume":2568,"transactions":9,"vwap":2567},"2025-05-09",30.81,31.0030003,4300,{"date":2570,"open":2571,"high":2572,"low":2571,"close":2573,"change":2120,"percent_change":1840,"volume":1570,"transactions":9,"vwap":2573},"2025-05-08",30.35,30.587,30.408,{"date":2575,"open":2576,"high":2577,"low":2578,"close":2577,"change":2579,"percent_change":935,"volume":1441,"transactions":9,"vwap":2577},"2025-05-07",30.27,30.3,30.02,0.29,{"date":2581,"open":2582,"high":2583,"low":2582,"close":2584,"change":2585,"percent_change":1373,"volume":1441,"transactions":9,"vwap":2584},"2025-05-06",29.85,30.1,30.01,-0.302,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2590,"change":2591,"percent_change":1569,"volume":1044,"transactions":9,"vwap":2590},"2025-05-05",30.43,30.47,30.312,-0.272,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2597,"change":2598,"percent_change":2599,"volume":2600,"transactions":9,"vwap":2597},"2025-05-02",30.59,30.725,30.51,30.584,0.749,2.51,5100,{"date":2602,"open":2603,"high":2604,"low":2605,"close":2606,"change":2607,"percent_change":1146,"volume":832,"transactions":9,"vwap":2606},"2025-05-01",29.84,30.16,29.71,29.835,0.155,{"date":2609,"open":2610,"high":2605,"low":2610,"close":2611,"change":2612,"percent_change":1934,"volume":968,"transactions":9,"vwap":2611},"2025-04-30",29.43,29.68,-0.226,{"date":2614,"open":2615,"high":2615,"low":2615,"close":2615,"change":2616,"percent_change":1235,"volume":740,"transactions":9,"vwap":2615},"2025-04-29",29.906,-0.055,{"date":2618,"open":2619,"high":2619,"low":2620,"close":2621,"change":2622,"percent_change":942,"volume":801,"transactions":9,"vwap":2621},"2025-04-28",29.98,29.576,29.961,0.117,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2628,"change":2629,"percent_change":2630,"volume":1935,"transactions":9,"vwap":2628},"2025-04-25",29.64,29.86,29.61,29.844,0.189,0.64,{"date":181,"open":2610,"high":2632,"low":2610,"close":2633,"change":2634,"percent_change":2546,"volume":898,"transactions":9,"vwap":2633},29.66,29.655,0.225]