[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NZAC":3,"homepage-market-summary":29,"stock-historical-NZAC":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"NZAC","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},"SPDR Index Shares Fund State Street SPDR MSCI ACWI Climate Paris Aligned ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.2523,0.590436,"Semi-Annual",{"close":17,"open":18,"high":19,"low":17,"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},47.15,47.16,47.3,46.9327,0.2173,0.46,3128.13708,47.56,39.32,8323.584609031872,95,2981,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"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",[98,103,108,113,118,123,128,133,137,142,147],{"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":22,"price":136,"is_up":11},"Materials","XLB",49.73,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.04,111.65,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":159,"name":160,"price":161,"change":22,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":163,"name":164,"price":165,"change":44,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":167,"name":168,"price":169,"change":170,"is_up":66},"IWM","iShares Russell 2000",281.37,-0.71,{"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},34.83,7863,2869819.736867,33.49,"2025-04-24",[182,185,194,205,215,224,234,245,253,262,272,283,292,302,313,321,331,341,351,360,368,378,387,398,409,418,428,438,447,456,466,477,487,496,505,514,521,530,538,548,558,565,574,583,593,600,609,618,627,635,646,656,665,674,683,692,701,710,720,729,738,749,757,763,771,777,784,791,798,806,814,822,828,837,845,851,859,867,873,881,889,897,904,911,917,925,932,939,945,952,957,962,969,975,978,984,991,998,1006,1014,1018,1025,1032,1038,1045,1051,1056,1063,1072,1079,1086,1093,1100,1107,1111,1120,1126,1132,1139,1146,1153,1160,1166,1174,1182,1189,1197,1206,1212,1220,1227,1235,1243,1251,1258,1265,1272,1281,1289,1297,1304,1313,1321,1327,1335,1343,1349,1356,1364,1371,1377,1386,1394,1401,1408,1415,1423,1430,1437,1445,1452,1459,1464,1471,1477,1485,1491,1497,1505,1511,1517,1525,1533,1540,1547,1556,1561,1567,1575,1581,1586,1591,1597,1604,1610,1617,1624,1629,1633,1638,1642,1648,1657,1662,1670,1676,1681,1687,1693,1700,1708,1715,1722,1728,1733,1737,1744,1750,1755,1761,1764,1772,1777,1784,1788,1797,1803,1810,1817,1822,1830,1836,1843,1849,1855,1861,1865,1869,1874,1878,1882,1889,1892,1897,1903,1908,1914,1918,1925,1930,1935,1940,1943,1947,1954,1959,1962,1968,1974,1980,1985,1988,1994,1997,2001,2005,2011,2016,2020,2029,2034,2038,2042,2048,2052,2060,2065,2070,2073,2078,2085,2091,2097,2100,2106,2111,2119,2124,2129,2134,2139,2143,2148,2156,2162,2167,2172,2177,2184,2190,2196,2201,2207,2215,2219,2224,2231,2239,2244,2252,2258,2262,2268,2274,2281,2287,2290,2297,2302,2307,2312,2319,2323,2329,2335,2341,2346,2352,2356,2361,2366,2371,2376,2383,2389,2396,2401,2406,2412,2418,2422,2428,2433,2439,2444,2451,2457,2462,2468,2474,2480,2486,2492,2497,2503,2510,2515,2520,2523,2530,2535,2540,2545,2551,2556,2562,2567,2572,2578,2584,2589,2594,2601,2606,2613],{"date":5,"open":18,"high":19,"low":17,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},76,47.2153,{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":157,"volume":191,"transactions":192,"vwap":193},"2026-10-05",46.725,47.02,46.72,0.2577,4282.629854,126,46.8689,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-02",46.73,46.87,46.591,46.675,0.3963,0.86,7600.1789,119,46.7251,{"date":206,"open":207,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-01",46.5,46,46.2787,-0.1308,-0.28,17763.910603,135,46.2255,{"date":216,"open":217,"high":218,"low":219,"close":219,"change":220,"percent_change":111,"volume":221,"transactions":222,"vwap":223},"2026-09-30",46.565,46.71,46.4095,-0.0772,4583.34396,68,46.4926,{"date":225,"open":226,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-29",46.55,46.353,46.4867,-0.1139,-0.24,5293.3559,77,46.5065,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-28",46.65,46.8,46.535,46.6006,-0.4331,-0.92,1709.014243,85,46.6494,{"date":246,"open":247,"high":248,"low":249,"close":248,"change":250,"percent_change":37,"volume":251,"transactions":183,"vwap":252},"2026-09-25",46.895,47.0337,46.84,0.2689,1317.791,46.9613,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":111,"volume":260,"transactions":261,"vwap":187},"2026-09-24",46.7063,46.8399,46.66,46.7648,-0.0793,2782.939579,70,{"date":263,"open":264,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-23",47.23,46.751,46.8441,-0.6026,-1.27,88180.1603,141,47.0224,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-22",47.425,47.495,47.37,47.4467,0.014,0.03,2113.105303,80,47.4196,{"date":284,"open":285,"high":286,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-21",47.0444,47.4327,0.925,1.99,1975.772732,87,47.3331,{"date":293,"open":294,"high":295,"low":296,"close":295,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-18",46.49,46.5077,46.35,-0.0173,-0.04,2380.610218,79,46.4044,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-17",46.57,46.575,46.52,46.525,0.5584,1.21,1105.204743,61,46.5477,{"date":314,"open":296,"high":296,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":222,"vwap":320},"2026-09-16",45.91,45.9666,-0.1343,-0.29,1604.5267,46.1454,{"date":322,"open":323,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-15",46.13,46.03,46.1009,-0.22,-0.47,990.098854,81,46.0865,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":65,"volume":338,"transactions":339,"vwap":340},"2026-09-14",46.27,46.42,46.07,46.3209,-0.3382,3647.499023,91,46.3297,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":203,"vwap":350},"2026-09-11",46.74,46.76,46.61,46.6591,0.4102,0.89,74682.305513,46.6333,{"date":352,"open":353,"high":296,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":281,"vwap":359},"2026-09-10",46.33,46.19,46.2489,-0.4236,-0.91,1505.921817,46.2749,{"date":361,"open":362,"high":362,"low":236,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":300,"vwap":367},"2026-09-09",46.89,46.6725,-0.2724,-0.58,3811.480265,46.7365,{"date":369,"open":370,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-08",47.22,46.94,46.9449,-0.2333,-0.49,3768.641763,99,47.0907,{"date":379,"open":380,"high":380,"low":381,"close":382,"change":383,"percent_change":230,"volume":384,"transactions":385,"vwap":386},"2026-09-04",47.19,47.121,47.1782,-0.1115,731.825,82,47.1655,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-03",46.95,47.2953,46.82,47.2897,0.5874,1.26,8814.428877,94,47.0462,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-02",46.64,46.75,46.58,46.7023,0.184,0.4,1758.7218,60,46.6606,{"date":410,"open":411,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":396,"vwap":417},"2026-09-01",46.7,46.45,46.5183,-0.455,-0.97,2524.775772,46.5683,{"date":419,"open":420,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-31",47.13,46.83,46.9733,-0.1539,-0.33,3149.683771,116,46.9525,{"date":429,"open":430,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-28",47.38,47.07,47.1272,-0.3003,-0.63,10022.995973,98,47.3778,{"date":439,"open":440,"high":24,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-27",47.32,47.4275,0.3112,0.66,6483.618963,78,47.4745,{"date":448,"open":380,"high":380,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-26",47.03,47.1163,-0.1514,-0.32,1454.1331,73,47.1094,{"date":457,"open":458,"high":459,"low":460,"close":459,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-25",47.2,47.2677,47.1,0.3415,0.73,2921.983486,74,47.1795,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-24",46.91,46.97,46.7801,46.9262,-0.2075,-0.44,6764.710897,90,46.9234,{"date":478,"open":460,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-21",47.1999,47.0101,47.1337,0.262,0.56,5447.492098,100,47.124,{"date":488,"open":468,"high":489,"low":490,"close":491,"change":492,"percent_change":374,"volume":493,"transactions":494,"vwap":495},"2026-08-20",47.0799,46.79,46.8717,-0.2325,17535.872715,186,46.9219,{"date":497,"open":498,"high":499,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-19",46.99,47.1042,0.3209,0.69,2007.827492,83,47.0407,{"date":506,"open":507,"high":188,"low":508,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-18",46.93,46.7833,-0.4403,-0.93,5334.5808,105,46.9119,{"date":515,"open":516,"high":516,"low":380,"close":517,"change":518,"percent_change":424,"volume":519,"transactions":503,"vwap":520},"2026-08-17",47.49,47.2236,-0.1557,3327.065176,47.2492,{"date":522,"open":523,"high":523,"low":524,"close":525,"change":526,"percent_change":452,"volume":527,"transactions":528,"vwap":529},"2026-08-14",47.545,47.29,47.3793,-0.153,728.0181,58,47.4083,{"date":531,"open":532,"high":533,"low":534,"close":533,"change":535,"percent_change":95,"volume":536,"transactions":183,"vwap":537},"2026-08-13",47.48,47.5323,47.41,0.2412,896.657385,47.4859,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":405,"volume":545,"transactions":546,"vwap":547},"2026-08-12",47.34,47.369,47.286,47.2911,0.1865,3165.338093,97,47.3265,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":546,"vwap":557},"2026-08-11",47.35,47.36,47.06,47.1046,-0.0586,-0.12,3351.935524,47.1748,{"date":559,"open":264,"high":560,"low":420,"close":561,"change":562,"percent_change":452,"volume":563,"transactions":503,"vwap":564},"2026-08-10",47.235,47.1632,-0.1518,3003.178174,47.1874,{"date":566,"open":567,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":464,"vwap":573},"2026-08-07",47.43,47.25,47.315,0.3297,0.7,1148.12019,47.3311,{"date":575,"open":498,"high":460,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-06",46.8811,46.9853,-0.0944,-0.2,3245.472272,86,47.0029,{"date":584,"open":585,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-05",47.1625,47.01,47.0797,-0.0243,-0.05,2380.2061,92,47.104,{"date":594,"open":595,"high":18,"low":595,"close":592,"change":596,"percent_change":597,"volume":598,"transactions":243,"vwap":599},"2026-08-04",46.51,0.8888,1.92,9663.50674,46.8799,{"date":601,"open":602,"high":603,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-03",45.78,46.2152,0.4933,1.08,4478.80418,108,46.0444,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":405,"volume":616,"transactions":300,"vwap":617},"2026-07-31",45.535,45.7499,45.5,45.7219,0.1826,3753.107582,45.6327,{"date":619,"open":620,"high":621,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-30",45.16,45.5393,0.9244,2.07,8713.784086,64,45.309,{"date":628,"open":629,"high":629,"low":630,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":407,"vwap":634},"2026-07-29",45.18,44.6149,-0.664,-1.47,3373.280091,44.9944,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-28",45.02,45.409,45.0199,45.2789,0.113,0.25,2390.772266,75,45.1548,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":607,"vwap":655},"2026-07-27",45.47,45.6,44.96,45.1659,0.1182,0.26,4320.882501,45.2136,{"date":657,"open":658,"high":659,"low":660,"close":660,"change":661,"percent_change":81,"volume":662,"transactions":663,"vwap":664},"2026-07-24",45.19,45.249,45.0477,0.062,805.904493,62,45.1778,{"date":666,"open":667,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":329,"vwap":673},"2026-07-23",45.085,44.93,44.9857,-0.633,-1.39,9341.451516,44.9537,{"date":675,"open":676,"high":602,"low":677,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-22",45.6226,45.6187,-0.0872,-0.19,1754.2021,55,45.7355,{"date":684,"open":685,"high":602,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":243,"vwap":691},"2026-07-21",45.44,45.4315,45.7059,0.4671,1.03,2841.459078,45.6297,{"date":693,"open":694,"high":695,"low":696,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":329,"vwap":700},"2026-07-20",45.52,45.53,45.2388,-0.1734,-0.38,7125.180773,45.443,{"date":702,"open":703,"high":704,"low":703,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":528,"vwap":709},"2026-07-17",45.11,45.525,45.4122,-0.3074,-0.67,3367.4463,45.4055,{"date":711,"open":712,"high":713,"low":714,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-16",45.94,45.95,45.7196,-0.3493,-0.76,1345.652676,66,45.843,{"date":721,"open":722,"high":723,"low":724,"close":723,"change":725,"percent_change":51,"volume":726,"transactions":727,"vwap":728},"2026-07-15",46.02,46.0689,45.85,0.2249,686.928203,48,45.9714,{"date":730,"open":731,"high":732,"low":731,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":644,"vwap":737},"2026-07-14",45.76,45.929,45.844,0.1946,0.43,1686.239074,45.8444,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-13",45.84,45.8499,45.62,45.6494,-0.5446,-1.18,1945.8651,69,45.7218,{"date":750,"open":751,"high":752,"low":751,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-10",46.040001,46.215,46.194,0.146,0.32,2100,{"date":758,"open":759,"high":760,"low":759,"close":761,"change":762,"percent_change":348,"volume":174,"transactions":9,"vwap":761},"2026-07-09",45.827,46.11,46.048,0.405,{"date":764,"open":613,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-08",45.669,45.321,45.643,-0.137,-0.3,2000,{"date":772,"open":722,"high":722,"low":773,"close":602,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":602},"2026-07-07",45.75,-0.408,-0.88,2300,{"date":778,"open":751,"high":779,"low":751,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-06",46.28,46.188,0.514,1.13,3100,{"date":785,"open":786,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":776,"transactions":9,"vwap":788},"2026-07-02",45.83,45.33,45.674,-0.005,-0.01,{"date":792,"open":793,"high":794,"low":795,"close":795,"change":796,"percent_change":72,"volume":797,"transactions":9,"vwap":795},"2026-07-01",46.0089989,46.0099983,45.679,-0.235,1400,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":131,"volume":805,"transactions":9,"vwap":803},"2026-06-30",45.54,45.99,45.51,45.914,0.395,2400,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":140,"volume":813,"transactions":9,"vwap":811},"2026-06-29",45.2,45.55,45.12,45.519,0.478,2800,{"date":815,"open":816,"high":817,"low":816,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-26",44.7,45.259,45.041,0.058,0.13,2500,{"date":823,"open":824,"high":824,"low":825,"close":825,"change":298,"percent_change":826,"volume":827,"transactions":9,"vwap":825},"2026-06-25",45.57,44.983,-0.09,7700,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-24",45.34,45.41,44.992,45.022999,-0.159,-0.35,4900,{"date":838,"open":839,"high":802,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-23",45.099998,44.91,45.182,-0.781,-1.7,8200,{"date":846,"open":847,"high":847,"low":848,"close":849,"change":555,"percent_change":850,"volume":813,"transactions":9,"vwap":849},"2026-06-22",46.058998,45.89,45.963,-0.26,{"date":852,"open":751,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-18",46.17,45.915,46.083,0.567,1.25,600,{"date":860,"open":861,"high":862,"low":863,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-17",46.175,46.205,45.516,-0.483,-1.05,1900,{"date":868,"open":869,"high":869,"low":870,"close":870,"change":871,"percent_change":72,"volume":872,"transactions":9,"vwap":870},"2026-06-16",46.23,45.999,-0.236,18300,{"date":874,"open":875,"high":876,"low":875,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-15",46.15,46.36,46.235,0.733,1.61,4100,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":797,"transactions":9,"vwap":886},"2026-06-12",45.49,45.63,45.4,45.502,0.124,0.27,{"date":890,"open":891,"high":892,"low":893,"close":892,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":892},"2026-06-11",44.69,45.378,44.47,0.895,2.01,1800,{"date":898,"open":899,"high":900,"low":893,"close":901,"change":902,"percent_change":671,"volume":903,"transactions":9,"vwap":901},"2026-06-10",45,45.135,44.483,-0.628,6100,{"date":905,"open":906,"high":906,"low":907,"close":908,"change":909,"percent_change":835,"volume":910,"transactions":9,"vwap":908},"2026-06-09",45.7,44.53,45.111,-0.157,7200,{"date":912,"open":913,"high":913,"low":914,"close":914,"change":915,"percent_change":58,"volume":916,"transactions":9,"vwap":914},"2026-06-08",45.66,45.268,0.201,4200,{"date":918,"open":919,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-05",46.14,44.99,45.067001,-1.494,-3.21,6500,{"date":926,"open":927,"high":345,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-04",46.32,46.561,0.181,0.39,5200,{"date":933,"open":257,"high":257,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-03",46.29,46.38,-0.383,-0.82,23900,{"date":940,"open":941,"high":942,"low":941,"close":942,"change":943,"percent_change":483,"volume":944,"transactions":9,"vwap":942},"2026-06-02",46.59,46.763,0.261,3400,{"date":946,"open":947,"high":257,"low":948,"close":949,"change":950,"percent_change":72,"volume":951,"transactions":9,"vwap":949},"2026-06-01",46.375,46.304,46.502,-0.238,5000,{"date":953,"open":237,"high":954,"low":198,"close":343,"change":955,"percent_change":755,"volume":956,"transactions":9,"vwap":343},"2026-05-29",46.81,0.147,3300,{"date":958,"open":959,"high":960,"low":919,"close":960,"change":961,"percent_change":157,"volume":951,"transactions":9,"vwap":960},"2026-05-28",46.22,46.593,0.254,{"date":963,"open":306,"high":306,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-05-27",46.184,46.339,-0.124,-0.27,5100,{"date":970,"open":412,"high":307,"low":971,"close":972,"change":973,"percent_change":121,"volume":974,"transactions":9,"vwap":972},"2026-05-26",46.3,46.463,0.414,5600,{"date":976,"open":354,"high":869,"low":977,"close":977,"change":641,"percent_change":642,"volume":821,"transactions":9,"vwap":977},"2026-05-22",46.049,{"date":979,"open":809,"high":801,"low":648,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-05-21",45.936,0.191,0.42,25000,{"date":985,"open":986,"high":987,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-05-20",45.475,45.745,0.613,1.36,1300,{"date":992,"open":920,"high":993,"low":920,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-05-19",45.335,45.132,-0.289,-0.64,2200,{"date":999,"open":1000,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-05-18",45.58,45.185,45.421,0.033,0.07,4800,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-05-15",45.42,45.56,45.388,-0.698,-1.51,1700,{"date":1015,"open":751,"high":1016,"low":794,"close":1016,"change":1017,"percent_change":95,"volume":756,"transactions":9,"vwap":1016},"2026-05-14",46.085999,0.236,{"date":1019,"open":913,"high":1020,"low":1021,"close":724,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":724},"2026-05-13",45.93,45.644,0.281,0.62,2600,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1028,"change":452,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-12",45.35,45.569,45.27,-0.7,2700,{"date":1033,"open":208,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":555,"volume":896,"transactions":9,"vwap":1036},"2026-05-11",46.049999,45.822,45.889,-0.055,{"date":1039,"open":1040,"high":1041,"low":786,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-08",45.845,45.944,0.426,0.94,3000,{"date":1046,"open":1047,"high":1047,"low":883,"close":1048,"change":1049,"percent_change":1050,"volume":776,"transactions":9,"vwap":1048},"2026-05-07",45.88,45.518,-0.395,-0.86,{"date":1052,"open":800,"high":1053,"low":800,"close":1053,"change":1054,"percent_change":1055,"volume":931,"transactions":9,"vwap":1053},"2026-05-06",45.913,0.844,1.87,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":405,"percent_change":121,"volume":1062,"transactions":9,"vwap":1061},"2026-05-05",45.060001,45.139,44.89,45.069,7400,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-04",44.895,45.049999,44.64,44.669,-0.272,-0.61,3900,{"date":1073,"open":1074,"high":1075,"low":1074,"close":1076,"change":1077,"percent_change":642,"volume":1078,"transactions":9,"vwap":1076},"2026-05-01",44.86,45.09,44.941,0.111,6800,{"date":1080,"open":1081,"high":1074,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1044,"transactions":9,"vwap":1083},"2026-04-30",44.58,44.246,44.83,0.65,1.47,{"date":1087,"open":1088,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":880,"transactions":9,"vwap":1090},"2026-04-29",44.34,44.080002,44.18,-0.18,-0.41,{"date":1094,"open":1095,"high":1096,"low":1095,"close":1097,"change":424,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2026-04-28",44.26,44.489,44.36,-0.74,8600,{"date":1101,"open":1102,"high":1103,"low":1104,"close":891,"change":1105,"percent_change":1106,"volume":956,"transactions":9,"vwap":891},"2026-04-27",44.75,44.76,44.568,-0.014,-0.03,{"date":1108,"open":1097,"high":1102,"low":1097,"close":1109,"change":58,"percent_change":1110,"volume":1005,"transactions":9,"vwap":1109},"2026-04-24",44.704,1.02,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-04-23",44.45,44.59,43.94,44.254,-0.446,-1,3500,{"date":1121,"open":1114,"high":1122,"low":1114,"close":816,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":816},"2026-04-22",44.72,0.421,0.95,11700,{"date":1127,"open":1083,"high":1083,"low":1128,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-04-21",44.279,-0.441,-0.99,4700,{"date":1133,"open":1134,"high":1103,"low":1135,"close":1122,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1122},"2026-04-20",44.675,44.56,-0.045,-0.1,6200,{"date":1140,"open":1141,"high":637,"low":1142,"close":1143,"change":1144,"percent_change":1085,"volume":1145,"transactions":9,"vwap":1143},"2026-04-17",44.81,44.68,44.765,0.648,29200,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":279,"volume":968,"transactions":9,"vwap":1151},"2026-04-16",44.09,44.24,44.049999,44.117,0.012,{"date":1154,"open":1155,"high":1156,"low":1155,"close":1157,"change":1158,"percent_change":1159,"volume":903,"transactions":9,"vwap":1157},"2026-04-15",43.82,44.17,44.105,0.365,0.83,{"date":1161,"open":1162,"high":1155,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":974,"transactions":9,"vwap":1163},"2026-04-14",43.485,43.74,0.577,1.34,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1169,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1169},"2026-04-13",42.62,43.163,42.495,0.543,1.27,12800,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1168,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1168},"2026-04-10",42.74,42.93,42.58,0.02,0.05,3700,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":405,"volume":880,"transactions":9,"vwap":1187},"2026-04-09",42.3,42.76,42.22,42.6,0.171,{"date":1190,"open":1187,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-04-08",42.63,42.32,42.429,1.286,3.13,21100,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-04-07",40.9,41.15,40.67,41.143,-0.027,-0.07,6400,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1208,"change":887,"percent_change":1211,"volume":1024,"transactions":9,"vwap":1208},"2026-04-06",41.17,41.28,41.095001,0.3,{"date":1213,"open":1214,"high":1215,"low":1214,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-04-02",40.44,41.09,41.046001,-0.064,-0.16,9400,{"date":1221,"open":1222,"high":1223,"low":1222,"close":1224,"change":1225,"percent_change":1226,"volume":836,"transactions":9,"vwap":1224},"2026-04-01",40.93,41.409,41.11,0.464,1.14,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1044,"transactions":9,"vwap":1232},"2026-03-31",40.029999,40.73,39.94,40.646,1.24,3.15,{"date":1236,"open":1237,"high":1238,"low":25,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-03-30",39.68,39.849,39.406,-0.06,-0.15,27500,{"date":1244,"open":1245,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-03-27",39.9,39.45,39.466,-0.644,-1.61,49200,{"date":1252,"open":1253,"high":1230,"low":1254,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-03-26",40.47,40.11,-0.77,-1.88,11300,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1262,"change":1263,"percent_change":348,"volume":1264,"transactions":9,"vwap":1262},"2026-03-25",41.02,41.07,40.88,0.359,79800,{"date":1266,"open":1267,"high":1268,"low":1253,"close":1269,"change":1270,"percent_change":1271,"volume":1181,"transactions":9,"vwap":1269},"2026-03-24",40.51,40.81,40.521,-0.349,-0.85,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-03-23",40.96,41.269,40.745,40.87,0.625,1.55,5400,{"date":1282,"open":1283,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-03-20",40.85,40,40.245,-0.831,-2.02,33300,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":111,"volume":1296,"transactions":9,"vwap":1294},"2026-03-19",40.92,41.23,40.665,41.076,-0.068,46700,{"date":1298,"open":1299,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1024,"transactions":9,"vwap":1301},"2026-03-18",41.525,41.060001,41.144,-0.657,-1.57,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-03-17",42.014999,42.040001,41.72,41.801,0.137,0.33,17000,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1131,"transactions":9,"vwap":1318},"2026-03-16",41.6,41.73,41.51,41.664,0.584,1.42,{"date":1322,"open":1315,"high":1315,"low":1323,"close":1324,"change":1325,"percent_change":415,"volume":1326,"transactions":9,"vwap":1324},"2026-03-13",41.0099983,41.080002,-0.402,9800,{"date":1328,"open":1329,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-03-12",41.8,41.46,41.482,-0.684,-1.62,14300,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":1137,"volume":1342,"transactions":9,"vwap":1340},"2026-03-11",42.16,42.265,41.94,42.166,-0.041,65400,{"date":1344,"open":1345,"high":1346,"low":1345,"close":1347,"change":1348,"percent_change":1106,"volume":944,"transactions":9,"vwap":1347},"2026-03-10",42.058998,42.77,42.207,-0.012,{"date":1350,"open":1351,"high":1352,"low":1351,"close":1353,"change":1354,"percent_change":1159,"volume":1355,"transactions":9,"vwap":1353},"2026-03-09",41.21,42.27,42.219,0.349,10700,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1044,"transactions":9,"vwap":1361},"2026-03-06",41.9,42.11,41.74,41.87,-0.413,-0.98,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":414,"percent_change":1370,"volume":1071,"transactions":9,"vwap":1369},"2026-03-05",42.39,42.648,41.861,42.283,-1.06,{"date":1372,"open":1373,"high":1374,"low":1373,"close":1374,"change":1375,"percent_change":348,"volume":1376,"transactions":9,"vwap":1374},"2026-03-04",42.46,42.738,0.375,2900,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-03-03",41.83,42.41,41.81,42.363,-0.629,-1.46,5700,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":968,"transactions":9,"vwap":1391},"2026-03-02",42.97,43.159,42.871,42.992,-0.206,-0.48,{"date":1395,"open":1396,"high":1397,"low":1388,"close":1398,"change":1399,"percent_change":327,"volume":1400,"transactions":9,"vwap":1398},"2026-02-27",43.13,43.259,43.198,-0.203,8300,{"date":1402,"open":1403,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":473,"volume":1407,"transactions":9,"vwap":1405},"2026-02-26",43.6,43.07,43.401,-0.192,18600,{"date":1409,"open":1410,"high":1411,"low":1410,"close":1412,"change":1413,"percent_change":1414,"volume":924,"transactions":9,"vwap":1412},"2026-02-25",43.51,43.67,43.593,0.362,0.84,{"date":1416,"open":1417,"high":1418,"low":1417,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-02-24",42.9,43.3,43.231,0.411,0.96,205500,{"date":1424,"open":1425,"high":1425,"low":1426,"close":1427,"change":1129,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1427},"2026-02-23",43.16,42.7,42.82,-1.02,8500,{"date":1431,"open":1432,"high":1433,"low":1432,"close":1434,"change":1435,"percent_change":1436,"volume":916,"transactions":9,"vwap":1434},"2026-02-20",42.85,43.35,43.261,0.353,0.82,{"date":1438,"open":1439,"high":1440,"low":1426,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-02-19",42.88,42.915,42.908,-0.196,-0.45,9600,{"date":1446,"open":1388,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":735,"volume":1451,"transactions":9,"vwap":1449},"2026-02-18",43.25,42.95,43.104,0.183,5800,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":88,"volume":1205,"transactions":9,"vwap":1457},"2026-02-17",42.75,42.99,42.525,42.921,0.094,{"date":1460,"open":1176,"high":1461,"low":1426,"close":1462,"change":1463,"percent_change":150,"volume":1005,"transactions":9,"vwap":1462},"2026-02-13",43.060001,42.827,0.017,{"date":1465,"open":1466,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":916,"transactions":9,"vwap":1468},"2026-02-12",43.61,42.78,42.81,-0.642,-1.48,{"date":1472,"open":1473,"high":1473,"low":1474,"close":1475,"change":1106,"percent_change":1204,"volume":1476,"transactions":9,"vwap":1475},"2026-02-11",43.778,43.29,43.452,10400,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":1483,"percent_change":1484,"volume":1138,"transactions":9,"vwap":1482},"2026-02-10",43.638,43.69,43.46,43.482,-0.033,-0.08,{"date":1486,"open":1487,"high":1488,"low":1487,"close":1489,"change":1263,"percent_change":1159,"volume":1490,"transactions":9,"vwap":1489},"2026-02-09",43.2,43.57,43.515,3600,{"date":1492,"open":1493,"high":1494,"low":1493,"close":1494,"change":1495,"percent_change":895,"volume":1496,"transactions":9,"vwap":1494},"2026-02-06",42.68,43.156,0.851,44300,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":997,"transactions":9,"vwap":1502},"2026-02-05",42.53,42.535,42.288,42.305,-0.55,-1.28,{"date":1506,"open":1507,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":473,"volume":880,"transactions":9,"vwap":1509},"2026-02-04",43.18,42.56,42.855,-0.189,{"date":1512,"open":1513,"high":1513,"low":1468,"close":1514,"change":1515,"percent_change":1516,"volume":1429,"transactions":9,"vwap":1514},"2026-02-03",43.49,43.043999,-0.451,-1.04,{"date":1518,"open":1519,"high":1520,"low":1519,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2026-02-02",43.32,43.58,43.495,0.165,0.38,18000,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":1532,"volume":1429,"transactions":9,"vwap":1530},"2026-01-30",43.55,43.59,43.19,43.33,-0.364,-0.83,{"date":1534,"open":1535,"high":1535,"low":1529,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2026-01-29",43.83,43.694,-0.101,-0.23,8400,{"date":1541,"open":1542,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":826,"volume":1546,"transactions":9,"vwap":1544},"2026-01-28",43.81,43.66,43.795,-0.038,6000,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2026-01-27",43.65,43.87,43.649,43.833,0.293,0.67,61800,{"date":1557,"open":1558,"high":1559,"low":1558,"close":1560,"change":888,"percent_change":1023,"volume":1071,"transactions":9,"vwap":1560},"2026-01-26",43.41,43.719,43.54,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":819,"percent_change":820,"volume":813,"transactions":9,"vwap":1566},"2026-01-23",43.17,43.329,43.121,43.27,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":1573,"percent_change":1574,"volume":1376,"transactions":9,"vwap":1572},"2026-01-22",43.26,43.36,43.14,43.212,0.322,0.75,{"date":1576,"open":1577,"high":1578,"low":1577,"close":1579,"change":405,"percent_change":1043,"volume":1580,"transactions":9,"vwap":1579},"2026-01-21",42.49,43.040001,42.89,7900,{"date":1582,"open":1454,"high":1583,"low":1577,"close":1577,"change":1584,"percent_change":1585,"volume":1385,"transactions":9,"vwap":1577},"2026-01-20",42.865,-0.904,-2.08,{"date":1587,"open":1588,"high":1410,"low":1589,"close":1589,"change":1590,"percent_change":1180,"volume":821,"transactions":9,"vwap":1589},"2026-01-16",43.43,43.394,0.022,{"date":1592,"open":1466,"high":1593,"low":1594,"close":1594,"change":1595,"percent_change":1596,"volume":776,"transactions":9,"vwap":1594},"2026-01-15",43.619,43.372,0.087,0.2,{"date":1598,"open":1599,"high":1599,"low":1600,"close":1601,"change":1602,"percent_change":1603,"volume":1257,"transactions":9,"vwap":1601},"2026-01-14",43.39,43.098,43.285,-0.136,-0.31,{"date":1605,"open":1480,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":1030,"volume":944,"transactions":9,"vwap":1608},"2026-01-13",43.73,43.37,43.421,-0.304,{"date":1611,"open":1612,"high":1613,"low":1612,"close":1614,"change":1615,"percent_change":1616,"volume":1071,"transactions":9,"vwap":1614},"2026-01-12",43.53,43.825,43.725,0.1,0.23,{"date":1618,"open":1619,"high":1559,"low":1620,"close":1621,"change":653,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1621},"2026-01-09",43.71,43.62,43.625,0.6,3800,{"date":1625,"open":1626,"high":1627,"low":1626,"close":1628,"change":1537,"percent_change":1538,"volume":1031,"transactions":9,"vwap":1628},"2026-01-08",43.31,43.469,43.365,{"date":1630,"open":1488,"high":1543,"low":1631,"close":1631,"change":1632,"percent_change":769,"volume":1044,"transactions":9,"vwap":1631},"2026-01-07",43.466,-0.129,{"date":1634,"open":1588,"high":1466,"low":1588,"close":1635,"change":1636,"percent_change":1637,"volume":1429,"transactions":9,"vwap":1635},"2026-01-06",43.595,0.245,0.57,{"date":1639,"open":1447,"high":1640,"low":1447,"close":1433,"change":1263,"percent_change":1414,"volume":1641,"transactions":9,"vwap":1433},"2026-01-05",43.45,6600,{"date":1643,"open":1447,"high":1447,"low":1644,"close":1645,"change":1646,"percent_change":106,"volume":1647,"transactions":9,"vwap":1645},"2026-01-02",42.8,42.991,0.102,10000,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2025-12-31",43.046001,43.080002,42.87,42.889,-0.281,-0.65,4600,{"date":1658,"open":1659,"high":1660,"low":1571,"close":1563,"change":1661,"percent_change":298,"volume":783,"transactions":9,"vwap":1563},"2025-12-30",43.179,43.28,-0.019,{"date":1663,"open":1529,"high":1664,"low":1665,"close":1666,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1666},"2025-12-29",43.21,43.055,43.189,-0.168,-0.39,15600,{"date":1671,"open":1672,"high":1673,"low":1474,"close":1674,"change":1004,"percent_change":1675,"volume":770,"transactions":9,"vwap":1674},"2025-12-26",43.34,43.4,43.357,0.16,{"date":1677,"open":1660,"high":1672,"low":1678,"close":1679,"change":1310,"percent_change":755,"volume":1680,"transactions":9,"vwap":1679},"2025-12-24",43.22,43.287,1200,{"date":1682,"open":1683,"high":1678,"low":1683,"close":1684,"change":1685,"percent_change":1686,"volume":968,"transactions":9,"vwap":1684},"2025-12-23",43.028,43.15,0.225,0.52,{"date":1688,"open":1388,"high":1578,"low":1689,"close":1690,"change":1691,"percent_change":1692,"volume":903,"transactions":9,"vwap":1690},"2025-12-22",42.92,42.925,0.213,0.5,{"date":1694,"open":1695,"high":1696,"low":1168,"close":1697,"change":1698,"percent_change":1699,"volume":821,"transactions":9,"vwap":1697},"2025-12-19",42.695,42.83,42.712,0.327,0.77,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":1421,"volume":1707,"transactions":9,"vwap":1705},"2025-12-18",42.4,42.619,42.29,42.385,0.404,19500,{"date":1709,"open":1710,"high":1710,"low":1711,"close":1711,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1711},"2025-12-17",42.54,41.981,-0.523,-1.23,4300,{"date":1716,"open":1717,"high":1718,"low":1704,"close":1718,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1718},"2025-12-16",42.36,42.504,0.034,0.08,6900,{"date":1723,"open":1178,"high":1724,"low":1725,"close":1725,"change":1726,"percent_change":1727,"volume":1044,"transactions":9,"vwap":1725},"2025-12-15",42.64,42.47,-0.046,-0.11,{"date":1729,"open":1177,"high":1730,"low":1731,"close":1731,"change":1732,"percent_change":1118,"volume":1205,"transactions":9,"vwap":1731},"2025-12-12",42.953,42.516,-0.429,{"date":1734,"open":1176,"high":1388,"low":1735,"close":1736,"change":278,"percent_change":279,"volume":1385,"transactions":9,"vwap":1736},"2025-12-11",42.67,42.945,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":1574,"volume":944,"transactions":9,"vwap":1742},"2025-12-10",42.605,42.995,42.59,42.931,0.321,{"date":1745,"open":1493,"high":1746,"low":1178,"close":1747,"change":1748,"percent_change":1749,"volume":903,"transactions":9,"vwap":1747},"2025-12-09",42.71,42.61,0.006,0.01,{"date":1751,"open":1427,"high":1427,"low":1499,"close":1752,"change":1753,"percent_change":1754,"volume":1641,"transactions":9,"vwap":1752},"2025-12-08",42.604,-0.171,-0.4,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1759,"change":1760,"percent_change":755,"volume":1429,"transactions":9,"vwap":1759},"2025-12-05",42.86,42.886,42.775,0.138,{"date":1762,"open":1427,"high":1427,"low":1187,"close":1763,"change":1463,"percent_change":150,"volume":1376,"transactions":9,"vwap":1763},"2025-12-04",42.637,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1168,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1168},"2025-12-03",42.48,42.629,42.45,0.175,0.41,8700,{"date":1773,"open":1178,"high":1741,"low":1774,"close":1775,"change":1776,"percent_change":642,"volume":827,"transactions":9,"vwap":1775},"2025-12-02",42.422,42.445,0.104,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1781,"change":1782,"percent_change":1070,"volume":1783,"transactions":9,"vwap":1781},"2025-12-01",42.37,42.5,42.341,-0.262,8000,{"date":1785,"open":1768,"high":1786,"low":1768,"close":1786,"change":1787,"percent_change":755,"volume":776,"transactions":9,"vwap":1786},"2025-11-28",42.603,0.134,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1793},"2025-11-26",42.33,42.51,42.26,42.469,0.36,0.85,18800,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1800,"change":1802,"percent_change":1030,"volume":1385,"transactions":9,"vwap":1800},"2025-11-25",41.71,42.109,41.66,-0.296,{"date":1804,"open":1805,"high":1806,"low":1805,"close":1807,"change":1808,"percent_change":1809,"volume":1490,"transactions":9,"vwap":1807},"2025-11-24",41.98,42.449,42.405,0.589,1.41,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":1816,"percent_change":1043,"volume":910,"transactions":9,"vwap":1815},"2025-11-21",41.64,42.02,41.47,41.816,0.388,{"date":1818,"open":1493,"high":1493,"low":1819,"close":1819,"change":1383,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1819},"2025-11-20",41.428,-1.5,9700,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":1828,"percent_change":1829,"volume":783,"transactions":9,"vwap":1827},"2025-11-19",42.060001,42.09,41.91,42.056999,0.045,0.11,{"date":1831,"open":1805,"high":1832,"low":1339,"close":1833,"change":1834,"percent_change":707,"volume":1835,"transactions":9,"vwap":1833},"2025-11-18",42.25,42.012001,-0.284,14100,{"date":1837,"open":1838,"high":1741,"low":1839,"close":1839,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1839},"2025-11-17",42.57,42.296,-0.462,-1.08,1600,{"date":1844,"open":1845,"high":1846,"low":1845,"close":1847,"change":826,"percent_change":1848,"volume":1181,"transactions":9,"vwap":1847},"2025-11-14",42.408,42.975,42.758,-0.21,{"date":1850,"open":1851,"high":1851,"low":1852,"close":1852,"change":1853,"percent_change":1854,"volume":1376,"transactions":9,"vwap":1852},"2025-11-13",43.42,42.848,-0.779,-1.79,{"date":1856,"open":1528,"high":1411,"low":1528,"close":1857,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1857},"2025-11-12",43.627,0.133,0.31,1500,{"date":1862,"open":1570,"high":1863,"low":1570,"close":1864,"change":1776,"percent_change":106,"volume":1031,"transactions":9,"vwap":1864},"2025-11-11",43.579,43.494,{"date":1866,"open":1571,"high":1867,"low":1571,"close":1599,"change":1868,"percent_change":1279,"volume":1024,"transactions":9,"vwap":1599},"2025-11-10",43.44,0.661,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1872,"change":1341,"percent_change":1137,"volume":1539,"transactions":9,"vwap":1872},"2025-11-07",42.52,42.729,42.2,{"date":1875,"open":1664,"high":1569,"low":1876,"close":1346,"change":1877,"percent_change":1532,"volume":968,"transactions":9,"vwap":1346},"2025-11-06",42.73,-0.36,{"date":1879,"open":1579,"high":1519,"low":1579,"close":1396,"change":1880,"percent_change":1881,"volume":1623,"transactions":9,"vwap":1396},"2025-11-05",0.255,0.59,{"date":1883,"open":1177,"high":1884,"low":1885,"close":1886,"change":1887,"percent_change":1888,"volume":1623,"transactions":9,"vwap":1886},"2025-11-04",43.12,42.847,42.875,-0.525,-1.21,{"date":1890,"open":1558,"high":1410,"low":1418,"close":1673,"change":1590,"percent_change":1180,"volume":1891,"transactions":9,"vwap":1673},"2025-11-03",10100,{"date":1893,"open":1403,"high":1403,"low":1894,"close":1895,"change":1896,"percent_change":1004,"volume":1680,"transactions":9,"vwap":1895},"2025-10-31",43.171,43.378,0.032,{"date":1898,"open":1899,"high":1520,"low":1900,"close":1900,"change":1901,"percent_change":65,"volume":1902,"transactions":9,"vwap":1900},"2025-10-30",43.5,43.346,-0.313,12500,{"date":1904,"open":1905,"high":1905,"low":1906,"close":1906,"change":1907,"percent_change":1092,"volume":1013,"transactions":9,"vwap":1906},"2025-10-29",43.9,43.659,-0.178,{"date":1909,"open":1910,"high":1911,"low":1910,"close":1912,"change":1913,"percent_change":1596,"volume":805,"transactions":9,"vwap":1912},"2025-10-28",43.755,43.919,43.837,0.089,{"date":1915,"open":1520,"high":1916,"low":1520,"close":1916,"change":735,"percent_change":1917,"volume":1071,"transactions":9,"vwap":1916},"2025-10-27",43.748,0.99,{"date":1919,"open":1920,"high":1920,"low":1921,"close":1922,"change":1923,"percent_change":1924,"volume":1119,"transactions":9,"vwap":1922},"2025-10-24",43.417,43.309,43.318,0.311,0.72,{"date":1926,"open":1690,"high":1927,"low":1417,"close":1928,"change":653,"percent_change":1929,"volume":1376,"transactions":9,"vwap":1928},"2025-10-23",43.11,43.007,0.61,{"date":1931,"open":1872,"high":1932,"low":1178,"close":1932,"change":1933,"percent_change":1934,"volume":797,"transactions":9,"vwap":1932},"2025-10-22",42.747,-0.234,-0.54,{"date":1936,"open":1388,"high":1937,"low":1439,"close":1938,"change":1939,"percent_change":1727,"volume":1138,"transactions":9,"vwap":1938},"2025-10-21",43.029999,42.981,-0.049,{"date":1941,"open":1185,"high":1684,"low":1185,"close":1937,"change":1375,"percent_change":1942,"volume":951,"transactions":9,"vwap":1937},"2025-10-20",0.88,{"date":1944,"open":1577,"high":1945,"low":1380,"close":1945,"change":1946,"percent_change":80,"volume":997,"transactions":9,"vwap":1945},"2025-10-17",42.655,0.143,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1951,"change":1952,"percent_change":679,"volume":1953,"transactions":9,"vwap":1951},"2025-10-16",42.745,42.765,42.512,-0.079,6700,{"date":1955,"open":1191,"high":1185,"low":1956,"close":1957,"change":943,"percent_change":1023,"volume":1958,"transactions":9,"vwap":1957},"2025-10-15",42.271,42.591,20600,{"date":1960,"open":1339,"high":1838,"low":1339,"close":1790,"change":1961,"percent_change":326,"volume":968,"transactions":9,"vwap":1790},"2025-10-14",-0.094,{"date":1963,"open":1184,"high":1964,"low":1184,"close":1965,"change":1966,"percent_change":1967,"volume":1005,"transactions":9,"vwap":1965},"2025-10-13",42.475,42.424,0.689,1.65,{"date":1969,"open":1970,"high":1970,"low":1971,"close":1971,"change":1972,"percent_change":1973,"volume":944,"transactions":9,"vwap":1971},"2025-10-10",42.951,41.735,-1.072,-2.5,{"date":1975,"open":1976,"high":1976,"low":1876,"close":1977,"change":1978,"percent_change":1092,"volume":1979,"transactions":9,"vwap":1977},"2025-10-09",43.099998,42.807,-0.175,5500,{"date":1981,"open":1982,"high":1982,"low":1583,"close":1983,"change":1984,"percent_change":1637,"volume":1656,"transactions":9,"vwap":1983},"2025-10-08",43,42.982,0.242,{"date":1986,"open":1571,"high":1571,"low":1987,"close":1176,"change":995,"percent_change":707,"volume":1131,"transactions":9,"vwap":1176},"2025-10-07",42.72,{"date":1989,"open":1396,"high":1396,"low":1990,"close":1991,"change":1992,"percent_change":1993,"volume":1119,"transactions":9,"vwap":1991},"2025-10-06",42.938,43.028999,0.158,0.37,{"date":1995,"open":1468,"high":1439,"low":1185,"close":1390,"change":1996,"percent_change":888,"volume":776,"transactions":9,"vwap":1390},"2025-10-03",0.115,{"date":1998,"open":1982,"high":1982,"low":1747,"close":1999,"change":2000,"percent_change":642,"volume":1031,"transactions":9,"vwap":1999},"2025-10-02",42.756,0.107,{"date":2002,"open":1766,"high":2003,"low":1766,"close":2004,"change":1880,"percent_change":1622,"volume":997,"transactions":9,"vwap":2004},"2025-10-01",42.66,42.649,{"date":2006,"open":1873,"high":2007,"low":2008,"close":2009,"change":2010,"percent_change":1637,"volume":896,"transactions":9,"vwap":2009},"2025-09-30",42.395,42.19,42.394,0.239,{"date":2012,"open":1337,"high":2013,"low":2014,"close":2015,"change":887,"percent_change":1211,"volume":974,"transactions":9,"vwap":2015},"2025-09-29",42.28,42.14,42.155,{"date":2017,"open":1805,"high":2018,"low":1361,"close":2018,"change":2019,"percent_change":44,"volume":813,"transactions":9,"vwap":2018},"2025-09-26",42.030998,0.199,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2025},"2025-09-25",41.84,41.93,41.59,41.832,-0.223,-0.53,45800,{"date":2030,"open":1307,"high":1359,"low":2031,"close":2032,"change":2033,"percent_change":1754,"volume":756,"transactions":9,"vwap":2032},"2025-09-24",42,42.055,-0.167,{"date":2035,"open":1702,"high":1768,"low":2008,"close":2036,"change":326,"percent_change":2037,"volume":1205,"transactions":9,"vwap":2036},"2025-09-23",42.222,-0.52,{"date":2039,"open":1184,"high":2040,"low":1352,"close":2041,"change":1946,"percent_change":80,"volume":1181,"transactions":9,"vwap":2041},"2025-09-22",42.479,42.442,{"date":2043,"open":2044,"high":2045,"low":2044,"close":2045,"change":2046,"percent_change":80,"volume":2047,"transactions":9,"vwap":2045},"2025-09-19",42.07,42.299,0.144,1100,{"date":2049,"open":1792,"high":2050,"low":2051,"close":2015,"change":929,"percent_change":735,"volume":805,"transactions":9,"vwap":2015},"2025-09-18",42.269,42.131,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":2058,"percent_change":298,"volume":2059,"transactions":9,"vwap":2057},"2025-09-17",42.029999,42.041,41.864,41.974,-0.017,3200,{"date":2061,"open":1307,"high":2062,"low":2063,"close":2064,"change":1204,"percent_change":111,"volume":1044,"transactions":9,"vwap":2064},"2025-09-16",42.078999,41.941,41.991,{"date":2066,"open":1358,"high":2067,"low":1361,"close":2067,"change":2068,"percent_change":2069,"volume":1071,"transactions":9,"vwap":2067},"2025-09-15",42.061001,0.265,0.63,{"date":2071,"open":1799,"high":1361,"low":1799,"close":2072,"change":1203,"percent_change":1240,"volume":783,"transactions":9,"vwap":2072},"2025-09-12",41.796,{"date":2074,"open":1814,"high":1379,"low":1814,"close":2075,"change":2076,"percent_change":1795,"volume":2077,"transactions":9,"vwap":2075},"2025-09-11",41.823,0.352,102600,{"date":2079,"open":2080,"high":1315,"low":2081,"close":2082,"change":2083,"percent_change":1794,"volume":2084,"transactions":9,"vwap":2082},"2025-09-10",41.57,41.36,41.471,0.148,8100,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2088,"change":1004,"percent_change":2090,"volume":1181,"transactions":9,"vwap":2088},"2025-09-09",41.22,41.323,41.18,0.17,{"date":2092,"open":2089,"high":2093,"low":2094,"close":2093,"change":2095,"percent_change":1023,"volume":2096,"transactions":9,"vwap":2093},"2025-09-08",41.253,41.121,0.253,4000,{"date":2098,"open":1274,"high":1224,"low":1222,"close":2099,"change":789,"percent_change":790,"volume":974,"transactions":9,"vwap":2099},"2025-09-05",41,{"date":2101,"open":2102,"high":1324,"low":2102,"close":2103,"change":2104,"percent_change":2105,"volume":1451,"transactions":9,"vwap":2103},"2025-09-04",40.68,41.0050011,0.326,0.8,{"date":2107,"open":2108,"high":2109,"low":2108,"close":2109,"change":2110,"percent_change":1692,"volume":776,"transactions":9,"vwap":2109},"2025-09-03",40.56,40.679,0.204,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":2117,"percent_change":2118,"volume":916,"transactions":9,"vwap":2116},"2025-09-02",40.26,40.49,40.22,40.475,-0.319,-0.78,{"date":2120,"open":1277,"high":1277,"low":2121,"close":2122,"change":1834,"percent_change":2123,"volume":783,"transactions":9,"vwap":2122},"2025-08-29",40.729,40.794,-0.69,{"date":2125,"open":1215,"high":2126,"low":1323,"close":2127,"change":2128,"percent_change":1211,"volume":1860,"transactions":9,"vwap":2127},"2025-08-28",41.125,41.077999,0.122,{"date":2130,"open":2131,"high":2132,"low":1199,"close":2133,"change":1896,"percent_change":1720,"volume":866,"transactions":9,"vwap":2133},"2025-08-27",40.97,40.99,40.956,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2137,"change":1720,"percent_change":1596,"volume":797,"transactions":9,"vwap":2137},"2025-08-26",40.86,40.924,40.84,{"date":2140,"open":1224,"high":1224,"low":2141,"close":2141,"change":2142,"percent_change":2037,"volume":1953,"transactions":9,"vwap":2141},"2025-08-25",40.844,-0.213,{"date":2144,"open":2099,"high":2145,"low":2099,"close":2146,"change":1881,"percent_change":2147,"volume":756,"transactions":9,"vwap":2146},"2025-08-22",41.14,41.056999,1.46,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":2154,"percent_change":769,"volume":2155,"transactions":9,"vwap":2153},"2025-08-21",40.52,40.568,40.46,40.467,-0.121,10900,{"date":2157,"open":2158,"high":2158,"low":2159,"close":2160,"change":2161,"percent_change":555,"volume":1958,"transactions":9,"vwap":2160},"2025-08-20",40.66,40.477,40.588,-0.048,{"date":2163,"open":1268,"high":1268,"low":2164,"close":2165,"change":2166,"percent_change":1934,"volume":1013,"transactions":9,"vwap":2165},"2025-08-19",40.581,40.636,-0.219,{"date":2168,"open":2169,"high":1277,"low":2169,"close":2170,"change":2171,"percent_change":820,"volume":1860,"transactions":9,"vwap":2170},"2025-08-18",40.77,40.855,0.052,{"date":2173,"open":2174,"high":1291,"low":2175,"close":2175,"change":1896,"percent_change":1720,"volume":2176,"transactions":9,"vwap":2175},"2025-08-15",40.869,40.803,7100,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":2183,"percent_change":326,"volume":805,"transactions":9,"vwap":2182},"2025-08-14",40.76,40.78,40.64,40.771,-0.091,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2187,"change":2189,"percent_change":22,"volume":896,"transactions":9,"vwap":2187},"2025-08-13",40.79,40.862,40.719,0.187,{"date":2191,"open":2192,"high":2193,"low":2192,"close":2193,"change":2194,"percent_change":2195,"volume":770,"transactions":9,"vwap":2193},"2025-08-12",40.483,40.675,0.432,1.07,{"date":2197,"open":2198,"high":1253,"low":2199,"close":2199,"change":2200,"percent_change":473,"volume":1680,"transactions":9,"vwap":2199},"2025-08-11",40.34,40.243,-0.177,{"date":2202,"open":2203,"high":2204,"low":2203,"close":2205,"change":943,"percent_change":1084,"volume":2206,"transactions":9,"vwap":2205},"2025-08-08",40.311,40.492,40.42,48800,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2212,"change":2213,"percent_change":2214,"volume":1119,"transactions":9,"vwap":2212},"2025-08-07",40.17,40.25,40.080002,40.159,0.059,0.15,{"date":2216,"open":1245,"high":2217,"low":1245,"close":2218,"change":2095,"percent_change":2069,"volume":1842,"transactions":9,"vwap":2218},"2025-08-06",40.115,40.099998,{"date":2220,"open":1284,"high":1284,"low":2221,"close":2222,"change":2223,"percent_change":1241,"volume":813,"transactions":9,"vwap":2222},"2025-08-05",39.83,39.847,-0.058,{"date":2225,"open":2226,"high":2227,"low":2226,"close":2227,"change":2228,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2227},"2025-08-04",39.839,39.905,0.598,1.52,900,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":1840,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2236},"2025-08-01",39.36,39.4,39.16,39.307,-1.16,7600,{"date":2240,"open":2241,"high":2241,"low":2242,"close":2243,"change":1442,"percent_change":374,"volume":1031,"transactions":9,"vwap":2243},"2025-07-31",40.21,39.761,39.769,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2249,"change":2250,"percent_change":230,"volume":2251,"transactions":9,"vwap":2249},"2025-07-30",40.040001,40.16,39.85,39.965,-0.095,27000,{"date":2253,"open":2254,"high":2254,"low":2255,"close":2255,"change":2256,"percent_change":2257,"volume":1641,"transactions":9,"vwap":2255},"2025-07-29",40.29,40.060001,-0.185,-0.46,{"date":2259,"open":2260,"high":2260,"low":2261,"close":1285,"change":1510,"percent_change":327,"volume":1181,"transactions":9,"vwap":1285},"2025-07-28",40.317,40.23,{"date":2263,"open":2264,"high":2152,"low":2264,"close":2265,"change":2266,"percent_change":2267,"volume":797,"transactions":9,"vwap":2265},"2025-07-25",40.3,40.434,0.073,0.18,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2273,"change":589,"percent_change":555,"volume":944,"transactions":9,"vwap":2273},"2025-07-24",40.372,40.43,40.339,40.361,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2277,"change":2279,"percent_change":605,"volume":2280,"transactions":9,"vwap":2277},"2025-07-23",40.13,40.411,40.12,0.431,4500,{"date":2282,"open":2283,"high":2284,"low":1237,"close":2285,"change":789,"percent_change":790,"volume":2286,"transactions":9,"vwap":2285},"2025-07-22",39.86,40.0060005,39.98,22500,{"date":2288,"open":2285,"high":2247,"low":2285,"close":2289,"change":1522,"percent_change":1770,"volume":756,"transactions":9,"vwap":2289},"2025-07-21",39.985,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":1748,"percent_change":1179,"volume":2296,"transactions":9,"vwap":2295},"2025-07-18",39.88,39.89,39.74,39.82,9900,{"date":2298,"open":2299,"high":2300,"low":2299,"close":2300,"change":2301,"percent_change":1622,"volume":866,"transactions":9,"vwap":2300},"2025-07-17",39.705,39.814,0.238,{"date":2303,"open":2304,"high":2305,"low":2304,"close":2305,"change":2306,"percent_change":2069,"volume":2059,"transactions":9,"vwap":2305},"2025-07-16",39.384,39.576,0.246,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2311,"change":1241,"percent_change":698,"volume":756,"transactions":9,"vwap":2311},"2025-07-15",39.445,39.524,39.33,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2317,"change":826,"percent_change":1538,"volume":2318,"transactions":9,"vwap":2317},"2025-07-14",39.495,39.6,39.468,39.48,29800,{"date":2320,"open":2321,"high":2322,"low":2321,"close":2322,"change":1240,"percent_change":1241,"volume":1376,"transactions":9,"vwap":2322},"2025-07-11",39.47,39.57,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":790,"percent_change":1106,"volume":1860,"transactions":9,"vwap":2328},"2025-07-10",39.66,39.73,39.595,39.63,{"date":2330,"open":2331,"high":2332,"low":1246,"close":2332,"change":2333,"percent_change":87,"volume":2334,"transactions":9,"vwap":2332},"2025-07-09",39.62,39.64,0.29,5900,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2339,"change":2340,"percent_change":835,"volume":1860,"transactions":9,"vwap":2339},"2025-07-08",39.401,39.42,39.35,-0.14,{"date":2342,"open":2343,"high":2328,"low":2339,"close":2344,"change":452,"percent_change":2345,"volume":2176,"transactions":9,"vwap":2344},"2025-07-07",39.5,39.49,-0.8,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":106,"percent_change":1929,"volume":997,"transactions":9,"vwap":2351},"2025-07-03",39.72,39.828,39.71,39.81,{"date":2353,"open":2354,"high":2322,"low":2233,"close":2322,"change":642,"percent_change":2355,"volume":1119,"transactions":9,"vwap":2322},"2025-07-02",39.435,0.64,{"date":2357,"open":2358,"high":2359,"low":2358,"close":25,"change":1091,"percent_change":2257,"volume":2360,"transactions":9,"vwap":25},"2025-07-01",39.31,39.425,9300,{"date":2362,"open":2363,"high":2343,"low":2364,"close":2343,"change":80,"percent_change":131,"volume":2365,"transactions":9,"vwap":2343},"2025-06-30",39.34,39.3,16300,{"date":2367,"open":2368,"high":2363,"low":2369,"close":2235,"change":2090,"percent_change":2370,"volume":836,"transactions":9,"vwap":2235},"2025-06-27",39.25,39.11,0.44,{"date":2372,"open":2373,"high":2374,"low":2373,"close":2375,"change":888,"percent_change":571,"volume":1205,"transactions":9,"vwap":2375},"2025-06-26",38.965,39.076,38.99,{"date":2377,"open":2378,"high":2378,"low":2379,"close":2380,"change":2381,"percent_change":424,"volume":2382,"transactions":9,"vwap":2380},"2025-06-25",38.95,38.71,38.72,-0.13,34900,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":37,"percent_change":2229,"volume":1173,"transactions":9,"vwap":2388},"2025-06-24",38.82,38.939,38.53,38.85,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2394,"change":982,"percent_change":2395,"volume":1138,"transactions":9,"vwap":2394},"2025-06-23",38.102,38.337,37.88,38.27,1.11,{"date":2397,"open":2398,"high":2398,"low":2399,"close":2399,"change":850,"percent_change":2400,"volume":1181,"transactions":9,"vwap":2399},"2025-06-20",38.33,37.85,-0.68,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2405,"change":150,"percent_change":1829,"volume":770,"transactions":9,"vwap":2405},"2025-06-18",38.138,38.295,38.11,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2410,"change":1877,"percent_change":2411,"volume":1783,"transactions":9,"vwap":2410},"2025-06-17",38.38,38.415,38.07,-0.94,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2416,"change":755,"percent_change":1414,"volume":2417,"transactions":9,"vwap":2416},"2025-06-16",38.55,38.68,38.43,5300,{"date":2419,"open":2420,"high":2421,"low":2405,"close":2405,"change":374,"percent_change":268,"volume":944,"transactions":9,"vwap":2405},"2025-06-13",38.16,38.469,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2426,"change":2427,"percent_change":642,"volume":1842,"transactions":9,"vwap":2426},"2025-06-12",38.62,38.73,38.6,0.095,{"date":2429,"open":2415,"high":2430,"low":2431,"close":2432,"change":1484,"percent_change":1848,"volume":1044,"transactions":9,"vwap":2432},"2025-06-11",38.77,38.47,38.505,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2438,"change":2046,"percent_change":1993,"volume":1071,"transactions":9,"vwap":2438},"2025-06-10",38.57,38.625,38.46,38.585,{"date":2440,"open":2431,"high":2441,"low":2408,"close":2442,"change":2443,"percent_change":653,"volume":1490,"transactions":9,"vwap":2442},"2025-06-09",38.52,38.441,0.101,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2449,"change":2450,"percent_change":1692,"volume":1119,"transactions":9,"vwap":2449},"2025-06-06",38.35,38.48,38.292,38.34,0.19,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2456,"change":1727,"percent_change":318,"volume":776,"transactions":9,"vwap":2456},"2025-06-05",38.29,38.317,38.13,38.15,{"date":2458,"open":2459,"high":2460,"low":2459,"close":2460,"change":653,"percent_change":2461,"volume":896,"transactions":9,"vwap":2460},"2025-06-04",38.099998,38.26,0.68,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":1615,"percent_change":653,"volume":924,"transactions":9,"vwap":2467},"2025-06-03",37.89,38.109,37.82,38,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2473,"change":826,"percent_change":230,"volume":1062,"transactions":9,"vwap":2473},"2025-06-02",37.65,37.989,37.51,37.9,{"date":2475,"open":2476,"high":2476,"low":2477,"close":2478,"change":1004,"percent_change":2267,"volume":2479,"transactions":9,"vwap":2478},"2025-05-30",38.2,37.53,37.99,4400,{"date":2481,"open":2482,"high":2482,"low":2483,"close":2483,"change":2484,"percent_change":642,"volume":2485,"transactions":9,"vwap":2483},"2025-05-29",38.077,37.92,0.093,12300,{"date":2487,"open":2488,"high":2488,"low":2489,"close":2489,"change":2490,"percent_change":2491,"volume":1131,"transactions":9,"vwap":2489},"2025-05-28",38.049999,37.827,-0.163,-0.43,{"date":2493,"open":2399,"high":2410,"low":2494,"close":2478,"change":2495,"percent_change":2496,"volume":2084,"transactions":9,"vwap":2478},"2025-05-27",37.834,0.523,1.4,{"date":2498,"open":2499,"high":2500,"low":2499,"close":2501,"change":2502,"percent_change":850,"volume":1013,"transactions":9,"vwap":2501},"2025-05-23",37.31,37.554,37.467,-0.098,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2508,"change":2509,"percent_change":1603,"volume":997,"transactions":9,"vwap":2508},"2025-05-22",37.57,37.76,37.56,37.565,-0.115,{"date":2511,"open":2512,"high":2405,"low":2513,"close":2514,"change":1092,"percent_change":1841,"volume":770,"transactions":9,"vwap":2514},"2025-05-21",38.040001,37.63,37.68,{"date":2516,"open":2405,"high":2517,"low":2518,"close":2519,"change":790,"percent_change":1106,"volume":821,"transactions":9,"vwap":2519},"2025-05-20",38.12,37.98,38.09,{"date":2521,"open":2522,"high":2459,"low":2522,"close":2459,"change":2090,"percent_change":58,"volume":2047,"transactions":9,"vwap":2459},"2025-05-19",37.72,{"date":2524,"open":2525,"high":2467,"low":2526,"close":2527,"change":2528,"percent_change":1675,"volume":2529,"transactions":9,"vwap":2527},"2025-05-16",37.87,37.79,37.93,0.06,9200,{"date":2531,"open":2532,"high":2525,"low":2532,"close":2525,"change":2533,"percent_change":2534,"volume":813,"transactions":9,"vwap":2525},"2025-05-15",37.61,0.267,0.71,{"date":2536,"open":2537,"high":2514,"low":2538,"close":2538,"change":2539,"percent_change":1091,"volume":770,"transactions":9,"vwap":2538},"2025-05-14",37.64,37.603,-0.067,{"date":2541,"open":2542,"high":2543,"low":2542,"close":2544,"change":888,"percent_change":1924,"volume":974,"transactions":9,"vwap":2544},"2025-05-13",37.55,37.71,37.67,{"date":2546,"open":2547,"high":2547,"low":2548,"close":2547,"change":2549,"percent_change":2550,"volume":1280,"transactions":9,"vwap":2547},"2025-05-12",37.4,37.119,0.917,2.51,{"date":2552,"open":2553,"high":2553,"low":2554,"close":2555,"change":2058,"percent_change":589,"volume":797,"transactions":9,"vwap":2555},"2025-05-09",36.67,36.4,36.483,{"date":2557,"open":2558,"high":2559,"low":2558,"close":2560,"change":2561,"percent_change":1699,"volume":797,"transactions":9,"vwap":2560},"2025-05-08",36.45,36.68,36.5,0.28,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2566,"change":1137,"percent_change":211,"volume":866,"transactions":9,"vwap":2566},"2025-05-07",36.37,36.41,36.22,{"date":2568,"open":2566,"high":2569,"low":2570,"close":2571,"change":1241,"percent_change":1092,"volume":956,"transactions":9,"vwap":2571},"2025-05-06",36.44,36.2,36.32,{"date":2573,"open":2574,"high":2575,"low":2574,"close":2576,"change":2577,"percent_change":698,"volume":2296,"transactions":9,"vwap":2576},"2025-05-05",36.43,36.7,36.47,-0.138,{"date":2579,"open":2580,"high":2575,"low":2580,"close":2581,"change":2582,"percent_change":2583,"volume":2047,"transactions":9,"vwap":2581},"2025-05-02",36.49,36.608,0.591,1.64,{"date":2585,"open":2570,"high":2586,"low":2587,"close":2587,"change":2588,"percent_change":443,"volume":896,"transactions":9,"vwap":2587},"2025-05-01",36.24,36.016998,0.237,{"date":2590,"open":2591,"high":2592,"low":2591,"close":2592,"change":150,"percent_change":1829,"volume":2593,"transactions":9,"vwap":2592},"2025-04-30",35.164,35.78,24000,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2599,"change":2600,"percent_change":2600,"volume":1860,"transactions":9,"vwap":2599},"2025-04-29",35.68,35.93,35.61,35.74,0,{"date":2602,"open":2603,"high":2599,"low":2604,"close":2599,"change":2605,"percent_change":1523,"volume":1326,"transactions":9,"vwap":2599},"2025-04-28",35.48,35.45,0.135,{"date":2607,"open":2608,"high":2609,"low":2608,"close":2610,"change":2611,"percent_change":2612,"volume":1376,"transactions":9,"vwap":2610},"2025-04-25",35.37,35.64,35.605,0.285,0.81,{"date":180,"open":176,"high":2614,"low":176,"close":2615,"change":51,"percent_change":1809,"volume":805,"transactions":9,"vwap":2615},35.349,35.32]