[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OPTZ":3,"homepage-market-summary":30,"stock-historical-OPTZ":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"OPTZ","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Optimize Strategy Index ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.4537,0.21031,"Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},46.3536,46.26,46.5,46.25,46.1531,0.2005,0.43,4371.1733,49.759,33.273,6554.501995408,79.3,615,{"status":31,"indices":32,"watchlist":77,"sectors":99,"benchmarks":155},"success",[33,41,48,55,62,70],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":40},"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","2026-10-06",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":11,"sparkline":47,"date":40},"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":40},"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":11,"sparkline":61,"date":40},"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":68,"sparkline":69,"date":40},"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":68,"sparkline":76,"date":40},"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":11,"sparkline":84,"date":40},"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":11,"sparkline":91,"date":40},"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":11,"sparkline":98,"date":40},"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Technology","XLK",0.53,202,{"name":106,"etf":107,"change":108,"price":109,"is_up":11},"Financials","XLF",0.24,54.01,{"name":111,"etf":112,"change":113,"price":114,"is_up":68},"Healthcare","XLV",-0.17,167.09,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Energy","XLE",0.47,63.75,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Materials","XLB",0.46,49.73,{"name":141,"etf":142,"change":143,"price":144,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":151,"etf":152,"change":153,"price":154,"is_up":11},"Comm Services","XLC",0.04,111.65,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":162,"name":163,"price":164,"change":138,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":166,"name":167,"price":168,"change":46,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":170,"name":171,"price":172,"change":173,"is_up":68},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":25,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":17,"start_date":183,"end_date":5},25.916,6182,2256525.498852,78.86,"2025-04-23",[185,188,198,208,217,226,236,246,256,266,274,283,292,301,311,319,328,337,346,355,364,372,382,390,400,407,417,427,436,446,454,462,470,480,488,496,506,516,525,535,544,551,560,570,580,589,598,606,614,624,634,643,651,658,667,676,686,696,706,715,724,733,740,747,755,762,769,777,784,790,797,805,814,822,830,838,845,852,859,865,870,876,883,890,896,903,909,916,922,928,934,942,949,956,963,969,978,986,995,1003,1009,1017,1024,1032,1039,1045,1051,1059,1064,1071,1078,1086,1095,1101,1109,1118,1123,1130,1139,1145,1153,1159,1167,1174,1181,1189,1196,1204,1209,1216,1223,1232,1241,1248,1253,1261,1270,1276,1283,1289,1296,1304,1311,1316,1324,1329,1336,1343,1350,1357,1363,1369,1374,1381,1384,1391,1398,1404,1411,1419,1425,1431,1437,1446,1452,1459,1465,1472,1478,1483,1489,1497,1505,1512,1521,1529,1536,1541,1548,1554,1560,1567,1571,1576,1582,1587,1595,1601,1608,1615,1622,1627,1634,1640,1648,1654,1662,1668,1674,1678,1682,1690,1695,1700,1709,1714,1721,1726,1732,1738,1744,1747,1753,1758,1764,1770,1777,1784,1789,1794,1799,1805,1810,1815,1823,1827,1832,1837,1844,1850,1855,1859,1865,1871,1877,1883,1887,1890,1895,1899,1905,1909,1913,1918,1922,1928,1934,1940,1945,1951,1955,1960,1964,1970,1976,1982,1990,1995,2000,2005,2010,2016,2020,2028,2036,2041,2048,2055,2062,2067,2071,2075,2079,2086,2092,2098,2105,2111,2119,2126,2131,2138,2143,2148,2153,2158,2162,2168,2174,2179,2185,2189,2192,2197,2203,2209,2216,2223,2229,2237,2242,2245,2250,2254,2257,2264,2267,2272,2277,2281,2286,2292,2300,2305,2310,2315,2321,2328,2335,2342,2349,2355,2364,2369,2376,2382,2389,2396,2403,2411,2416,2422,2429,2436,2439,2443,2449,2456,2460,2466,2473,2481,2486,2491,2495,2502,2506,2512,2517,2522,2527,2533,2540,2546,2553,2560,2567,2573,2579,2584,2589,2596,2599,2603,2609],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":186,"vwap":187},50,46.2876,{"date":189,"open":190,"high":191,"low":192,"close":21,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-02",46.23,46.33,46.111,0.3608,0.79,4380.055735,68,46.2171,{"date":199,"open":200,"high":201,"low":200,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-01",45.5508,45.86,45.7923,0.6754,1.5,2657.2941,82,45.786,{"date":209,"open":210,"high":210,"low":211,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-30",45.26,45.1169,-0.1505,-0.33,53059.2941,127,45.2067,{"date":218,"open":219,"high":220,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-29",45.12,45.2674,0.1299,0.29,393.2941,36,45.1631,{"date":227,"open":228,"high":229,"low":230,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-28",45.2,45.23,45.1375,-0.4635,-1.02,708.4041,42,45.1931,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":215,"vwap":245},"2026-09-25",45.57,45.614,45.55,45.601,0.343,0.76,7322.027943,45.5841,{"date":247,"open":248,"high":249,"low":248,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-24",44.95,45.29,45.258,-0.2026,-0.45,3151.4718,55,45.011,{"date":257,"open":258,"high":259,"low":258,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-23",45.09,45.635,45.4606,-0.5047,-1.1,521.9188,28,45.3381,{"date":267,"open":268,"high":268,"low":268,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-22",45.9653,0.325,0.71,112.9188,31,45.895,{"date":275,"open":276,"high":277,"low":276,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":186,"vwap":282},"2026-09-21",45.51,45.69,45.6403,0.5705,1.27,2094.077,45.6096,{"date":284,"open":285,"high":286,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-18",44.51,45.0698,0.4201,0.94,17959.1091,134,44.7413,{"date":293,"open":294,"high":295,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",44.61,44.6497,0.6476,1.47,12964.1091,32,44.611,{"date":302,"open":303,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",44.54,43.8,44.0021,-0.0677,-0.15,16624.7281,91,44.0924,{"date":312,"open":313,"high":314,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":234,"vwap":318},"2026-09-15",43.99,44.0698,-0.3817,-0.86,887.0531,44.0065,{"date":320,"open":321,"high":321,"low":322,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-14",45.59,44.4515,-1.1347,-2.49,1333.3281,40,45.0478,{"date":329,"open":330,"high":330,"low":238,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-11",45.71,45.5862,0.3833,0.85,9115.3053,48,45.7056,{"date":338,"open":339,"high":339,"low":340,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-10",46.59,45.2029,-0.7417,-1.61,1110.3293,47,45.6641,{"date":347,"open":348,"high":349,"low":350,"close":350,"change":351,"percent_change":173,"volume":352,"transactions":353,"vwap":354},"2026-09-09",46.005,46.1,45.9446,-0.327,15989.9493,109,46.0845,{"date":356,"open":357,"high":358,"low":359,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":344,"vwap":363},"2026-09-08",46.52,46.57,46.2716,-0.0272,-0.06,420.2985,46.5227,{"date":365,"open":366,"high":366,"low":366,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-04",46.2988,0.7961,1.75,124.6579,45,46.2277,{"date":373,"open":374,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-03",47.47,45.455,45.5027,0.1976,0.44,1224.4584,51,45.8776,{"date":383,"open":384,"high":384,"low":384,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-02",45.3051,0.3138,0.7,137.7181,49,45.2164,{"date":391,"open":392,"high":393,"low":394,"close":393,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-01",44.83,44.9913,44.81,-0.5203,-1.14,496.5935,38,44.8613,{"date":401,"open":402,"high":402,"low":402,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":264,"vwap":406},"2026-08-31",45.5116,-0.1236,-0.27,39.5935,45.3707,{"date":408,"open":409,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-28",45.715,45.63,45.6352,-0.7256,-1.57,2517.5935,37,45.6563,{"date":418,"open":419,"high":420,"low":421,"close":420,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-27",46.22,46.3608,46.12,0.0538,0.12,15685.9215,131,46.1925,{"date":428,"open":429,"high":430,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-26",46.09,46.307,0.3178,0.69,451.5935,27,46.0551,{"date":437,"open":438,"high":439,"low":440,"close":439,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-25",45.85,45.9892,45.81,0.3667,0.8,2098.5935,61,45.8415,{"date":447,"open":448,"high":448,"low":448,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-24",45.6225,-0.6625,-1.43,123.4525,35,45.5375,{"date":455,"open":456,"high":457,"low":458,"close":457,"change":459,"percent_change":103,"volume":460,"transactions":370,"vwap":461},"2026-08-21",46.245,46.285,46.21,0.2445,1258.1675,46.2381,{"date":463,"open":464,"high":465,"low":466,"close":465,"change":467,"percent_change":173,"volume":468,"transactions":415,"vwap":469},"2026-08-20",45.98,46.0405,45.96,-0.3276,874.1235,45.9762,{"date":471,"open":472,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-19",46.73,46.29,46.3681,-0.5606,-1.19,3984.4229,44,46.5387,{"date":481,"open":374,"high":374,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":388,"vwap":487},"2026-08-18",46.84,46.9287,-1.4929,-3.08,1718.909639,47.1716,{"date":489,"open":490,"high":491,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":335,"vwap":495},"2026-08-17",48.4,48.4216,0.3461,0.72,941.3251,48.4918,{"date":497,"open":498,"high":499,"low":500,"close":499,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-14",47.86,48.0755,47.85,0.3717,0.78,4676.4021,70,47.8655,{"date":507,"open":508,"high":509,"low":508,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-13",47.44,47.95,47.7038,0.4511,0.95,18554.9231,86,47.8969,{"date":517,"open":518,"high":519,"low":518,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":264,"vwap":524},"2026-08-12",47.1811,47.42,47.2527,0.7608,1.64,2343.4021,47.2022,{"date":526,"open":527,"high":528,"low":527,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-11",46.3601,46.51,46.4919,0.2762,0.6,1046.4021,26,46.4398,{"date":536,"open":537,"high":19,"low":538,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-10",46.46,46.2157,-0.6256,-1.34,17005.4909,87,46.4863,{"date":545,"open":546,"high":546,"low":546,"close":546,"change":547,"percent_change":531,"volume":548,"transactions":549,"vwap":550},"2026-08-07",46.8413,0.2805,83.4021,20,46.7602,{"date":552,"open":553,"high":554,"low":553,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":425,"vwap":559},"2026-08-06",46.3902,46.89,46.5608,-0.191,-0.41,93875.887,46.7893,{"date":561,"open":562,"high":563,"low":564,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-05",46.9101,47.065,46.7518,-0.4188,-0.89,1371.322,30,47.014,{"date":571,"open":572,"high":573,"low":191,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-04",46.45,47.27,47.1706,1.7347,3.82,10830.865019,77,46.7173,{"date":581,"open":582,"high":583,"low":582,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":444,"vwap":588},"2026-08-03",44.94,45.54,45.4359,0.5806,1.29,1324.360809,45.2872,{"date":590,"open":591,"high":592,"low":593,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":452,"vwap":597},"2026-07-31",45.035,45.19,44.8553,-0.0478,-0.11,893.2071,45.053,{"date":599,"open":600,"high":601,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":415,"vwap":605},"2026-07-30",44.7,44.9031,1.8063,4.19,1211.8301,44.801,{"date":607,"open":608,"high":609,"low":610,"close":610,"change":611,"percent_change":324,"volume":612,"transactions":254,"vwap":613},"2026-07-29",44.175,44.36,43.0968,-1.0987,2979.2684,44.1394,{"date":615,"open":616,"high":617,"low":618,"close":617,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-28",43.915,44.1955,43.64,-0.67,-1.49,6766.3464,66,44.1156,{"date":625,"open":626,"high":627,"low":628,"close":627,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-27",44.49,44.8655,44.28,-0.172,-0.38,7318.3804,74,44.5435,{"date":635,"open":636,"high":210,"low":637,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-24",45.13,45.0375,-0.8341,-1.82,3491.4144,52,45.1551,{"date":644,"open":466,"high":466,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":533,"vwap":650},"2026-07-23",45.77,45.8716,-0.225,-0.49,470.3684,45.8686,{"date":652,"open":191,"high":191,"low":653,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":224,"vwap":657},"2026-07-22",46.0966,-0.1433,-0.31,561.663107,46.3135,{"date":659,"open":660,"high":661,"low":660,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":335,"vwap":666},"2026-07-21",45.97,46.265,46.2399,1.5007,3.35,2818.3894,46.1382,{"date":668,"open":669,"high":670,"low":671,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":622,"vwap":675},"2026-07-20",45.095,45.35,44.7392,-0.2633,-0.59,8006.1329,45.2306,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":622,"vwap":685},"2026-07-17",44.1001,45.4401,44.1,45.0025,-0.2444,-0.54,6102.3672,44.9353,{"date":687,"open":688,"high":689,"low":690,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-16",45.53,45.655,45.2469,-0.9735,-2.11,4098.3267,99,45.5259,{"date":697,"open":698,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-15",46.91,45.67,46.2204,-0.6453,-1.38,7042.7643,83,46.0963,{"date":707,"open":708,"high":708,"low":709,"close":710,"change":711,"percent_change":432,"volume":712,"transactions":713,"vwap":714},"2026-07-14",46.99,46.7177,46.8657,0.3226,1532.4103,41,46.8316,{"date":716,"open":717,"high":344,"low":537,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-13",46.635,46.5431,-0.9129,-1.92,1266.9083,59,46.7389,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-07-10",47.060001,47.585,47.032001,47.456,0.026,0.05,3900,{"date":734,"open":735,"high":335,"low":736,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-07-09",47.88,47.43,0.961,2.07,86300,{"date":741,"open":742,"high":743,"low":744,"close":743,"change":60,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-08",46.348,46.469,46.2,0.98,1700,{"date":748,"open":749,"high":750,"low":583,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-07",46.11,46.3,46.019001,-1.172,-2.48,2900,{"date":756,"open":757,"high":757,"low":758,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-06",47.76,47.191,0.518,1.11,3400,{"date":763,"open":764,"high":764,"low":765,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-02",47.4,46.673,-1.604,-3.32,1500,{"date":770,"open":771,"high":772,"low":773,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-01",48.49,48.77,48.277,-1.482,-2.98,3200,{"date":778,"open":779,"high":25,"low":780,"close":25,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":25},"2026-06-30",49.35,49.29,1.081,2.22,1400,{"date":785,"open":786,"high":787,"low":786,"close":787,"change":788,"percent_change":522,"volume":789,"transactions":9,"vwap":787},"2026-06-29",48.53,48.678,0.786,300,{"date":791,"open":792,"high":792,"low":793,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-26",48.2,47.892,-1.08,-2.21,800,{"date":798,"open":799,"high":800,"low":801,"close":800,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":800},"2026-06-25",48.915,48.972,48.65,1.321,2.77,3800,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-24",47.48,47.97,47.2,47.651,-0.118,-0.25,19400,{"date":815,"open":816,"high":817,"low":818,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-23",47.93,48.11,47.769,-1.592,-3.23,2100,{"date":823,"open":824,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-22",49.535,49.135,49.361,0.615,1.26,7500,{"date":831,"open":832,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-18",48.83,48.64,48.746,1.28,2.7,1200,{"date":839,"open":840,"high":771,"low":841,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-17",48.099998,47.466,-0.23,-0.48,2600,{"date":846,"open":847,"high":848,"low":849,"close":849,"change":850,"percent_change":851,"volume":821,"transactions":9,"vwap":849},"2026-06-16",48.74,48.93,47.696,-0.771,-1.59,{"date":853,"open":854,"high":855,"low":854,"close":856,"change":857,"percent_change":858,"volume":821,"transactions":9,"vwap":856},"2026-06-15",47.92,48.94,48.467,1.071,2.26,{"date":860,"open":861,"high":861,"low":861,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-12",47.396,0.845,1.82,100,{"date":866,"open":867,"high":867,"low":867,"close":867,"change":868,"percent_change":869,"volume":864,"transactions":9,"vwap":867},"2026-06-11",46.551,1.819,4.07,{"date":871,"open":872,"high":872,"low":873,"close":873,"change":874,"percent_change":875,"volume":789,"transactions":9,"vwap":873},"2026-06-10",44.845,44.732,-0.679,-1.5,{"date":877,"open":878,"high":20,"low":879,"close":880,"change":881,"percent_change":252,"volume":882,"transactions":9,"vwap":880},"2026-06-09",46.16,43.91,45.411,-0.204,3600,{"date":884,"open":885,"high":886,"low":887,"close":887,"change":888,"percent_change":889,"volume":761,"transactions":9,"vwap":887},"2026-06-08",45.675,46.029999,45.615,0.808,1.8,{"date":891,"open":892,"high":892,"low":892,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-05",44.807,-2.474,-5.23,200,{"date":897,"open":898,"high":899,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-04",47.227,47.281,-0.115,-0.24,500,{"date":904,"open":905,"high":861,"low":905,"close":861,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":861},"2026-06-03",46.76,0.172,0.36,1900,{"date":910,"open":726,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":783,"transactions":9,"vwap":913},"2026-06-02",47.225,47.029999,47.224,1.023,2.21,{"date":917,"open":918,"high":919,"low":918,"close":919,"change":920,"percent_change":493,"volume":921,"transactions":9,"vwap":919},"2026-06-01",45.766,46.201,0.329,2300,{"date":923,"open":645,"high":924,"low":645,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-05-29",45.872,-0.066,-0.14,700,{"date":929,"open":249,"high":930,"low":249,"close":931,"change":932,"percent_change":933,"volume":768,"transactions":9,"vwap":931},"2026-05-28",46.165,45.938,0.278,0.61,{"date":935,"open":936,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-05-27",45.75,45.38,45.66,-0.008,-0.02,600,{"date":943,"open":944,"high":945,"low":670,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-05-26",45.41,45.668,1.025,2.3,900,{"date":950,"open":951,"high":952,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-05-22",44.4,44.643,0.547,1.24,4800,{"date":957,"open":958,"high":959,"low":958,"close":960,"change":961,"percent_change":962,"volume":882,"transactions":9,"vwap":960},"2026-05-21",43.51,44.11,44.096001,0.805,1.86,{"date":964,"open":965,"high":966,"low":965,"close":966,"change":967,"percent_change":968,"volume":902,"transactions":9,"vwap":966},"2026-05-20",42.991,43.291,0.872,2.06,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-05-19",42.15,42.76,42.12,42.419,-0.331,-0.77,9200,{"date":979,"open":980,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-05-18",43.215,42.61,42.75,-0.629,-1.45,14700,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-05-15",43.57,43.575,43.375,43.379,-0.829,-1.88,2500,{"date":996,"open":997,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-14",44.32,44.19,44.208,0.036,0.08,1800,{"date":1004,"open":1005,"high":1006,"low":879,"close":1006,"change":1007,"percent_change":1008,"volume":921,"transactions":9,"vwap":1006},"2026-05-13",44.125,44.172,0.366,0.84,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1012,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1012},"2026-05-12",43.3,43.806,43.0099983,-0.496,-1.12,57500,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1021,"change":82,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1021},"2026-05-11",44.38,44.45,44.302,0.77,6900,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1027,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1027},"2026-05-08",43.84,43.962,43.72,0.897,2.08,3100,{"date":1033,"open":1034,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":875,"volume":1038,"transactions":9,"vwap":1036},"2026-05-07",43.52,42.83,43.064999,-0.654,3000,{"date":1040,"open":1041,"high":1042,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":941,"transactions":9,"vwap":1042},"2026-05-06",43.325,43.719,0.765,1.78,{"date":1046,"open":1047,"high":1048,"low":1035,"close":1049,"change":243,"percent_change":889,"volume":1050,"transactions":9,"vwap":1049},"2026-05-05",42.9,43,42.954,4500,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":821,"transactions":9,"vwap":1056},"2026-05-04",42.39,42.65,42.17,42.194,-0.037,-0.09,{"date":1060,"open":1061,"high":1061,"low":971,"close":1062,"change":1063,"percent_change":1022,"volume":804,"transactions":9,"vwap":1062},"2026-05-01",42.29,42.231,0.324,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1067,"change":1069,"percent_change":1070,"volume":1031,"transactions":9,"vwap":1067},"2026-04-30",41.155,41.907,41.049999,1.052,2.57,{"date":1072,"open":149,"high":149,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-04-29",40.79,40.855,0.055,0.13,7300,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":837,"transactions":9,"vwap":1083},"2026-04-28",40.91,40.92,40.74,40.8,-0.704,-1.7,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-04-27",41.39,41.556,41.36,41.504,-0.237,-0.57,12400,{"date":1096,"open":1097,"high":1098,"low":1097,"close":1099,"change":1100,"percent_change":760,"volume":882,"transactions":9,"vwap":1099},"2026-04-24",41.69,41.85,41.741,0.458,{"date":1102,"open":1103,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-04-23",41.445,40.76,41.283,-0.312,-0.75,400,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-04-22",41.575,41.63,41.52,41.595,0.136,0.33,5800,{"date":1119,"open":1120,"high":1120,"low":1121,"close":1121,"change":1122,"percent_change":673,"volume":948,"transactions":9,"vwap":1121},"2026-04-21",41.975,41.459,-0.244,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1126,"change":1128,"percent_change":531,"volume":1129,"transactions":9,"vwap":1126},"2026-04-20",41.47,41.703,41.38,0.247,5000,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-04-17",41.4,41.59,41.35,41.456,0.859,2.12,2700,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1142,"change":1144,"percent_change":386,"volume":948,"transactions":9,"vwap":1142},"2026-04-16",40.46,40.597,40.44,0.281,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":901,"volume":1152,"transactions":9,"vwap":1150},"2026-04-15",40.28,40.32,40.0099983,40.316,-0.095,30900,{"date":1154,"open":1083,"high":1083,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1117,"transactions":9,"vwap":1156},"2026-04-14",39.94,40.411,0.524,1.31,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1162,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1162},"2026-04-13",39.35,39.887,39.12,0.689,1.76,23100,{"date":1168,"open":1169,"high":1170,"low":1169,"close":1171,"change":1172,"percent_change":1173,"volume":1050,"transactions":9,"vwap":1171},"2026-04-10",39.15,39.37,39.198,0.072,0.18,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1177,"change":1179,"percent_change":1180,"volume":783,"transactions":9,"vwap":1177},"2026-04-09",38.8,39.126,38.71,0.362,0.93,{"date":1182,"open":1183,"high":1184,"low":1183,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-04-08",38.68,38.84,38.764,1.447,3.88,5300,{"date":1190,"open":1191,"high":1192,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-04-07",37.09,37.317,0.077,0.21,4400,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1199,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1199},"2026-04-06",37.15,37.24,37.080002,0.245,0.66,5700,{"date":1205,"open":1206,"high":1207,"low":1206,"close":1207,"change":1208,"percent_change":270,"volume":789,"transactions":9,"vwap":1207},"2026-04-02",36.16,36.995,0.26,{"date":1210,"open":1211,"high":1212,"low":1211,"close":1213,"change":1214,"percent_change":1215,"volume":789,"transactions":9,"vwap":1213},"2026-04-01",36.68,36.99,36.735,0.545,1.51,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1219,"change":1221,"percent_change":1222,"volume":732,"transactions":9,"vwap":1219},"2026-03-31",35.58,36.19,35.38,1.383,3.97,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-03-30",35.16,35.265,34.8,34.807,-0.707,-1.99,9700,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-03-27",35.78,35.795,35.43,35.514,-0.512,-1.42,12100,{"date":1242,"open":1243,"high":1243,"low":1244,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-03-26",36.483,36.026001,-1.001,-2.7,19000,{"date":1249,"open":1250,"high":1251,"low":1250,"close":1251,"change":1252,"percent_change":933,"volume":927,"transactions":9,"vwap":1251},"2026-03-25",36.87,37.027,0.226,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":1202,"volume":1260,"transactions":9,"vwap":1258},"2026-03-24",37.39,37.4,36.43,36.801,0.241,49600,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-03-23",37.07,37.62,36.52,36.56,0.521,1.45,52300,{"date":1271,"open":1272,"high":1272,"low":1273,"close":1273,"change":1274,"percent_change":1275,"volume":895,"transactions":9,"vwap":1273},"2026-03-20",36.39,36.039001,-0.755,-2.05,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1279,"change":1281,"percent_change":386,"volume":1282,"transactions":9,"vwap":1279},"2026-03-19",36.41,36.794,36.37,0.254,1300,{"date":1284,"open":1285,"high":1212,"low":1286,"close":1286,"change":1287,"percent_change":1288,"volume":837,"transactions":9,"vwap":1286},"2026-03-18",36.94,36.54,-0.424,-1.15,{"date":1290,"open":1285,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":933,"volume":1295,"transactions":9,"vwap":1293},"2026-03-17",37.16,36.925,36.964,0.223,5400,{"date":1297,"open":1298,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-03-16",36.75,36.74,36.741,0.332,0.91,5600,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1308,"change":1309,"percent_change":1310,"volume":902,"transactions":9,"vwap":1308},"2026-03-13",36.428,36.46,36.409,-0.036,-0.1,{"date":1312,"open":1313,"high":1313,"low":1314,"close":1314,"change":1315,"percent_change":795,"volume":895,"transactions":9,"vwap":1314},"2026-03-12",36.81,36.445,-0.823,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":768,"transactions":9,"vwap":1321},"2026-03-11",37.21,37.32,37.12,37.268,-0.043,-0.12,{"date":1325,"open":1326,"high":1326,"low":1326,"close":1326,"change":1327,"percent_change":1328,"volume":895,"transactions":9,"vwap":1326},"2026-03-10",37.311,-0.076,-0.2,{"date":1330,"open":1331,"high":1332,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-03-09",36.6,37.387,0.388,1.05,10200,{"date":1337,"open":1338,"high":1338,"low":1339,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-03-06",37.29,36.999,-0.913,-2.41,9400,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1346,"change":1348,"percent_change":1349,"volume":837,"transactions":9,"vwap":1346},"2026-03-05",37.79,37.912,37.715,-0.453,-1.18,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":1173,"percent_change":128,"volume":1356,"transactions":9,"vwap":1355},"2026-03-04",38.38,38.42,38.19,38.365,3500,{"date":1358,"open":1359,"high":1360,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":941,"transactions":9,"vwap":1360},"2026-03-03",37.75,38.185,-0.762,-1.96,{"date":1364,"open":1365,"high":1366,"low":1365,"close":1366,"change":1194,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1366},"2026-03-02",38.74,38.947,0.54,39400,{"date":1370,"open":1371,"high":1372,"low":1371,"close":1372,"change":1373,"percent_change":812,"volume":754,"transactions":9,"vwap":1372},"2026-02-27",38.515,38.737,-0.096,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1377,"change":1379,"percent_change":812,"volume":1380,"transactions":9,"vwap":1377},"2026-02-26",38.58,38.833,38.49,-0.099,11200,{"date":1382,"open":1383,"high":1383,"low":1383,"close":1383,"change":1194,"percent_change":1367,"volume":864,"transactions":9,"vwap":1383},"2026-02-25",38.932,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1387,"change":1389,"percent_change":1390,"volume":902,"transactions":9,"vwap":1387},"2026-02-24",38.692,38.722,38.6,0.516,1.35,{"date":1392,"open":1393,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1038,"transactions":9,"vwap":1395},"2026-02-23",38.47,38.115,38.206,-0.612,-1.58,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1401,"change":1403,"percent_change":89,"volume":177,"transactions":9,"vwap":1401},"2026-02-20",38.66,38.818,38.65,0.287,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1407,"change":1409,"percent_change":1410,"volume":927,"transactions":9,"vwap":1407},"2026-02-19",38.46,38.531,38.41,-0.071,-0.18,{"date":1412,"open":1178,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-02-18",38.76,38.48,38.602,0.313,0.82,50200,{"date":1420,"open":1421,"high":1422,"low":1421,"close":1422,"change":1423,"percent_change":1424,"volume":837,"transactions":9,"vwap":1422},"2026-02-17",37.81,38.289,0.086,0.23,{"date":1426,"open":1427,"high":1353,"low":1428,"close":1428,"change":1429,"percent_change":586,"volume":1430,"transactions":9,"vwap":1428},"2026-02-13",38.3,38.203,0.487,3700,{"date":1432,"open":1433,"high":1433,"low":1434,"close":1434,"change":1435,"percent_change":1436,"volume":1203,"transactions":9,"vwap":1434},"2026-02-12",38.59,37.716,-0.804,-2.09,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-02-11",38.54,38.63,38.395,38.52,0.073,0.19,19800,{"date":1447,"open":1376,"high":1183,"low":1448,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-02-10",38.447,0.006,0.02,23300,{"date":1453,"open":1378,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":53,"volume":1458,"transactions":9,"vwap":1456},"2026-02-09",38.5,38.415,38.441,0.188,31100,{"date":1460,"open":1461,"high":1462,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":927,"transactions":9,"vwap":1462},"2026-02-06",38.058998,38.253,1.175,3.17,{"date":1466,"open":1467,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":768,"transactions":9,"vwap":1469},"2026-02-05",37.357,37.044998,37.077999,-0.197,-0.53,{"date":1473,"open":1474,"high":1474,"low":1475,"close":1475,"change":1476,"percent_change":1477,"volume":927,"transactions":9,"vwap":1475},"2026-02-04",37.38,37.275,-0.072,-0.19,{"date":1479,"open":1319,"high":1480,"low":1212,"close":1480,"change":1481,"percent_change":1482,"volume":796,"transactions":9,"vwap":1480},"2026-02-03",37.347,-0.341,-0.9,{"date":1484,"open":1485,"high":1485,"low":1486,"close":1486,"change":1487,"percent_change":1488,"volume":1108,"transactions":9,"vwap":1486},"2026-02-02",37.71,37.688,0.416,1.12,{"date":1490,"open":1491,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-01-30",37.36,37.14,37.272,-0.526,-1.39,7900,{"date":1498,"open":1499,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-01-29",37.8,37.33,37.798,0.138,0.37,1600,{"date":1506,"open":1507,"high":1499,"low":1508,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-01-28",37.695,37.66,-0.049,-0.13,14800,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2026-01-27",37.63,37.76,37.49,37.709,0.042,0.11,4600,{"date":1522,"open":1514,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-01-26",37.7,37.61,37.667,0.035,0.09,8100,{"date":1530,"open":1531,"high":1531,"low":1264,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2026-01-23",37.85,37.632,-0.295,-0.78,6400,{"date":1537,"open":1538,"high":1394,"low":1539,"close":1539,"change":1540,"percent_change":1208,"volume":796,"transactions":9,"vwap":1539},"2026-01-22",38.075001,37.927,0.1,{"date":1542,"open":1543,"high":1544,"low":1543,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2026-01-21",37.47,37.827,0.678,1.83,2200,{"date":1549,"open":1256,"high":1550,"low":1320,"close":1551,"change":1552,"percent_change":1553,"volume":994,"transactions":9,"vwap":1551},"2026-01-20",37.461,37.149,-0.489,-1.3,{"date":1555,"open":1556,"high":1515,"low":1556,"close":1557,"change":1558,"percent_change":926,"volume":1559,"transactions":9,"vwap":1557},"2026-01-16",37.59,37.638,-0.053,2000,{"date":1561,"open":1562,"high":1563,"low":1264,"close":1564,"change":1565,"percent_change":333,"volume":1566,"transactions":9,"vwap":1564},"2026-01-15",37.91,37.94,37.691,0.319,126000,{"date":1568,"open":1569,"high":1569,"low":1569,"close":1569,"change":1570,"percent_change":113,"volume":864,"transactions":9,"vwap":1569},"2026-01-14",37.372,-0.062,{"date":1572,"open":1256,"high":1573,"low":1256,"close":1573,"change":1574,"percent_change":1575,"volume":902,"transactions":9,"vwap":1573},"2026-01-13",37.434,-0.012,-0.03,{"date":1577,"open":1578,"high":1579,"low":1578,"close":1579,"change":1580,"percent_change":1581,"volume":1108,"transactions":9,"vwap":1579},"2026-01-12",37.097,37.446,0.076,0.2,{"date":1583,"open":1584,"high":1584,"low":1584,"close":1584,"change":1585,"percent_change":1586,"volume":895,"transactions":9,"vwap":1584},"2026-01-09",37.37,0.302,0.81,{"date":1588,"open":1589,"high":1320,"low":1590,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2026-01-08",36.88,36.86,37.068001,-0.019,-0.05,9500,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1599,"change":1600,"percent_change":1093,"volume":1504,"transactions":9,"vwap":1599},"2026-01-07",37.099998,37.11,37.087002,-0.213,{"date":1602,"open":1603,"high":1604,"low":1603,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2026-01-06",36.985,37.3,0.619,1.69,22800,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1612,"change":1613,"percent_change":1614,"volume":1356,"transactions":9,"vwap":1612},"2026-01-05",36.7,36.76,36.681,0.379,1.04,{"date":1616,"open":1617,"high":1618,"low":1206,"close":1618,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1618},"2026-01-02",36.21,36.302,0.262,0.73,9600,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1626,"change":351,"percent_change":1482,"volume":177,"transactions":9,"vwap":1626},"2025-12-31",36.22,36.23,36.040001,{"date":1628,"open":1629,"high":1286,"low":1630,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2025-12-30",36.494,36.367,-0.155,-0.42,13000,{"date":1635,"open":1265,"high":1636,"low":1637,"close":1638,"change":1639,"percent_change":74,"volume":761,"transactions":9,"vwap":1638},"2025-12-29",36.549,36.45,36.522,-0.189,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":1646,"percent_change":404,"volume":1647,"transactions":9,"vwap":1645},"2025-12-26",36.695,36.77,36.67,36.711,-0.098,6600,{"date":1649,"open":1650,"high":1651,"low":1650,"close":1652,"change":1581,"percent_change":160,"volume":1653,"transactions":9,"vwap":1652},"2025-12-24",36.715,36.82,36.809,26700,{"date":1655,"open":1656,"high":1656,"low":1657,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2025-12-23",36.83,36.51,36.609,-0.279,-0.76,30600,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1666,"change":1667,"percent_change":1586,"volume":783,"transactions":9,"vwap":1666},"2025-12-22",36.935,37.0099983,36.888,0.297,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1671,"change":1673,"percent_change":760,"volume":948,"transactions":9,"vwap":1671},"2025-12-19",36.57,36.591,36.508,0.401,{"date":1675,"open":1211,"high":1211,"low":1219,"close":1219,"change":1676,"percent_change":531,"volume":1677,"transactions":9,"vwap":1219},"2025-12-18",0.217,1100,{"date":1679,"open":1331,"high":1331,"low":1680,"close":1680,"change":1681,"percent_change":316,"volume":821,"transactions":9,"vwap":1680},"2025-12-17",35.973,-0.311,{"date":1683,"open":1684,"high":1257,"low":1685,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2025-12-16",36.419,36.219,36.284,-0.22,-0.6,13600,{"date":1691,"open":1265,"high":1692,"low":1693,"close":1693,"change":1694,"percent_change":1328,"volume":776,"transactions":9,"vwap":1693},"2025-12-15",36.58,36.504,-0.073,{"date":1696,"open":1697,"high":1313,"low":1698,"close":1699,"change":1014,"percent_change":540,"volume":1535,"transactions":9,"vwap":1699},"2025-12-12",36.72,36.5,36.577,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2025-12-11",36.92,37.42,36.765,37.073002,0.228,0.62,27500,{"date":1710,"open":1265,"high":1711,"low":1712,"close":1711,"change":1713,"percent_change":53,"volume":1188,"transactions":9,"vwap":1711},"2025-12-10",36.845,36.485,0.178,{"date":1715,"open":1637,"high":1716,"low":1717,"close":1716,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1716},"2025-12-09",36.667,36.405,0.408,1.13,8400,{"date":1722,"open":1723,"high":1723,"low":1723,"close":1723,"change":1724,"percent_change":1725,"volume":864,"transactions":9,"vwap":1723},"2025-12-08",36.259,-0.002,-0.01,{"date":1727,"open":1728,"high":1728,"low":1729,"close":1729,"change":1730,"percent_change":1731,"volume":908,"transactions":9,"vwap":1729},"2025-12-05",36.27,36.261,0.144,0.4,{"date":1733,"open":1734,"high":1735,"low":1734,"close":1736,"change":1737,"percent_change":90,"volume":1504,"transactions":9,"vwap":1736},"2025-12-04",36.11,36.15,36.117,0.081,{"date":1739,"open":1740,"high":1741,"low":1740,"close":1742,"change":1743,"percent_change":442,"volume":844,"transactions":9,"vwap":1742},"2025-12-03",35.876,36.07,36.035999,0.286,{"date":1745,"open":1746,"high":1746,"low":1746,"close":1746,"change":1443,"percent_change":1581,"volume":895,"transactions":9,"vwap":1746},"2025-12-02",35.75,{"date":1748,"open":1749,"high":1749,"low":1750,"close":1750,"change":1751,"percent_change":1752,"volume":895,"transactions":9,"vwap":1750},"2025-12-01",35.83,35.677,-0.223,-0.62,{"date":1754,"open":1755,"high":1755,"low":1755,"close":1755,"change":1756,"percent_change":1757,"volume":864,"transactions":9,"vwap":1755},"2025-11-28",35.9,0.267,0.75,{"date":1759,"open":1760,"high":1761,"low":1760,"close":1761,"change":1762,"percent_change":1763,"volume":1356,"transactions":9,"vwap":1761},"2025-11-26",35.27,35.633,0.414,1.18,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1767,"change":270,"percent_change":968,"volume":1769,"transactions":9,"vwap":1767},"2025-11-25",34.97,35.219,34.44,10500,{"date":1771,"open":1772,"high":1773,"low":1772,"close":1774,"change":1775,"percent_change":1776,"volume":948,"transactions":9,"vwap":1774},"2025-11-24",34.16,34.53,34.509,0.482,1.42,{"date":1778,"open":1779,"high":1780,"low":1779,"close":1781,"change":1782,"percent_change":1783,"volume":783,"transactions":9,"vwap":1781},"2025-11-21",33.468,34.07,34.027,0.754,2.27,{"date":1785,"open":1786,"high":1786,"low":26,"close":26,"change":1787,"percent_change":1788,"volume":1282,"transactions":9,"vwap":26},"2025-11-20",34.029999,-0.628,-1.85,{"date":1790,"open":1791,"high":1791,"low":1792,"close":1792,"change":1793,"percent_change":842,"volume":1108,"transactions":9,"vwap":1792},"2025-11-19",33.93,33.901,-0.079,{"date":1795,"open":1796,"high":1772,"low":1796,"close":1797,"change":1798,"percent_change":1593,"volume":1094,"transactions":9,"vwap":1797},"2025-11-18",33.29,33.98,-0.018,{"date":1800,"open":1801,"high":1801,"low":1802,"close":1803,"change":1471,"percent_change":1804,"volume":1282,"transactions":9,"vwap":1803},"2025-11-17",34.485,33.81,33.998,-1.53,{"date":1806,"open":1807,"high":1807,"low":1807,"close":1807,"change":1808,"percent_change":1809,"volume":864,"transactions":9,"vwap":1807},"2025-11-14",34.528,-0.089,-0.26,{"date":1811,"open":1812,"high":1812,"low":1812,"close":1812,"change":1813,"percent_change":1814,"volume":895,"transactions":9,"vwap":1812},"2025-11-13",34.617,-0.851,-2.4,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1819,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1819},"2025-11-12",35.56,35.63,35.468,0.112,0.32,5200,{"date":1824,"open":1825,"high":1825,"low":1825,"close":1825,"change":1826,"percent_change":1323,"volume":864,"transactions":9,"vwap":1825},"2025-11-11",35.356,-0.042,{"date":1828,"open":1829,"high":1829,"low":1829,"close":1829,"change":1830,"percent_change":1831,"volume":864,"transactions":9,"vwap":1829},"2025-11-10",35.398,0.502,1.44,{"date":1833,"open":1834,"high":1835,"low":1834,"close":1835,"change":90,"percent_change":1836,"volume":882,"transactions":9,"vwap":1835},"2025-11-07",34.4,34.896,0.63,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":1843,"percent_change":794,"volume":1547,"transactions":9,"vwap":1842},"2025-11-06",34.725,34.76,34.634,34.676,-0.378,{"date":1845,"open":1846,"high":1847,"low":1846,"close":1847,"change":1848,"percent_change":1849,"volume":941,"transactions":9,"vwap":1847},"2025-11-05",34.71,35.054001,0.537,1.56,{"date":1851,"open":1852,"high":1852,"low":1853,"close":1853,"change":1854,"percent_change":1804,"volume":902,"transactions":9,"vwap":1853},"2025-11-04",34.566,34.517,-0.537,{"date":1856,"open":1857,"high":1847,"low":1857,"close":1847,"change":1379,"percent_change":1858,"volume":902,"transactions":9,"vwap":1847},"2025-11-03",34.908,-0.28,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1862,"change":1864,"percent_change":1302,"volume":1559,"transactions":9,"vwap":1862},"2025-10-31",34.93,35.153,34.92,0.317,{"date":1866,"open":1867,"high":1867,"low":1227,"close":1868,"change":1869,"percent_change":1870,"volume":796,"transactions":9,"vwap":1868},"2025-10-30",34.95,34.836,-0.422,-1.2,{"date":1872,"open":1873,"high":1873,"low":1874,"close":1874,"change":1875,"percent_change":1876,"volume":902,"transactions":9,"vwap":1874},"2025-10-29",35.6,35.258,-0.417,-1.17,{"date":1878,"open":1879,"high":1879,"low":1880,"close":1880,"change":1881,"percent_change":1882,"volume":746,"transactions":9,"vwap":1880},"2025-10-28",35.801,35.675,-0.238,-0.66,{"date":1884,"open":1749,"high":1885,"low":1749,"close":1885,"change":1585,"percent_change":333,"volume":1886,"transactions":9,"vwap":1885},"2025-10-27",35.913,8500,{"date":1888,"open":1889,"high":1889,"low":1889,"close":1889,"change":1201,"percent_change":432,"volume":864,"transactions":9,"vwap":1889},"2025-10-24",35.611,{"date":1891,"open":1892,"high":1892,"low":1892,"close":1892,"change":1893,"percent_change":1894,"volume":864,"transactions":9,"vwap":1892},"2025-10-23",35.366,0.378,1.08,{"date":1896,"open":1897,"high":1897,"low":1897,"close":1897,"change":1898,"percent_change":396,"volume":864,"transactions":9,"vwap":1897},"2025-10-22",34.988,-0.405,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1903,"change":1904,"percent_change":23,"volume":783,"transactions":9,"vwap":1903},"2025-10-21",35.45,35.466,35.393,0.152,{"date":1906,"open":1907,"high":1908,"low":1907,"close":1908,"change":1893,"percent_change":1894,"volume":895,"transactions":9,"vwap":1908},"2025-10-20",35.121,35.241,{"date":1910,"open":1911,"high":1911,"low":1911,"close":1911,"change":1912,"percent_change":83,"volume":895,"transactions":9,"vwap":1911},"2025-10-17",34.863,0.049,{"date":1914,"open":1915,"high":1915,"low":1916,"close":1916,"change":1917,"percent_change":396,"volume":927,"transactions":9,"vwap":1916},"2025-10-16",35.12,34.814,-0.401,{"date":1919,"open":1920,"high":1920,"low":1920,"close":1920,"change":1921,"percent_change":1202,"volume":864,"transactions":9,"vwap":1920},"2025-10-15",35.215,0.232,{"date":1923,"open":1760,"high":1760,"low":1924,"close":1925,"change":1926,"percent_change":1927,"volume":1677,"transactions":9,"vwap":1925},"2025-10-14",34.51,34.983,0.222,0.64,{"date":1929,"open":1930,"high":1931,"low":1930,"close":1931,"change":1932,"percent_change":1933,"volume":789,"transactions":9,"vwap":1931},"2025-10-13",34.74,34.761,0.629,1.84,{"date":1935,"open":1936,"high":1936,"low":1937,"close":1937,"change":1938,"percent_change":1939,"volume":994,"transactions":9,"vwap":1937},"2025-10-10",34.55,34.132,-1.068,-3.03,{"date":1941,"open":1942,"high":1942,"low":1942,"close":1942,"change":1943,"percent_change":1944,"volume":864,"transactions":9,"vwap":1942},"2025-10-09",35.2,-0.313,-0.88,{"date":1946,"open":1947,"high":1948,"low":1236,"close":1948,"change":1949,"percent_change":1950,"volume":1559,"transactions":9,"vwap":1948},"2025-10-08",35.455,35.513,0.312,0.89,{"date":1952,"open":1953,"high":1953,"low":1953,"close":1953,"change":1954,"percent_change":794,"volume":864,"transactions":9,"vwap":1953},"2025-10-07",35.201,-0.383,{"date":1956,"open":1957,"high":1957,"low":1958,"close":1958,"change":1959,"percent_change":1444,"volume":1108,"transactions":9,"vwap":1958},"2025-10-06",35.692,35.584,0.069,{"date":1961,"open":1962,"high":1962,"low":1963,"close":1963,"change":1443,"percent_change":1194,"volume":895,"transactions":9,"vwap":1963},"2025-10-03",35.769,35.515,{"date":1965,"open":1966,"high":1967,"low":1966,"close":1967,"change":1540,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1967},"2025-10-02",35.231,35.442,0.28,10400,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1973,"change":1975,"percent_change":1076,"volume":754,"transactions":9,"vwap":1973},"2025-10-01",35.296,35.342,35.17,0.047,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1979,"change":1981,"percent_change":1503,"volume":1031,"transactions":9,"vwap":1979},"2025-09-30",35.091999,35.295,35.07,0.129,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":1988,"percent_change":1444,"volume":1989,"transactions":9,"vwap":1987},"2025-09-29",35.19,35.26,35.101,35.166,0.065,20700,{"date":1991,"open":1992,"high":1986,"low":1993,"close":1986,"change":1994,"percent_change":288,"volume":1195,"transactions":9,"vwap":1986},"2025-09-26",35.02,34.86,0.327,{"date":1996,"open":1997,"high":1998,"low":1999,"close":1999,"change":655,"percent_change":1944,"volume":902,"transactions":9,"vwap":1999},"2025-09-25",34.78,34.79,34.774,{"date":2001,"open":1915,"high":1915,"low":2002,"close":2002,"change":2003,"percent_change":2004,"volume":1559,"transactions":9,"vwap":2002},"2025-09-24",35.084,-0.175,-0.5,{"date":2006,"open":2007,"high":2007,"low":2008,"close":2008,"change":2009,"percent_change":557,"volume":948,"transactions":9,"vwap":2008},"2025-09-23",35.518,35.259,-0.146,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2013,"change":2015,"percent_change":1444,"volume":746,"transactions":9,"vwap":2013},"2025-09-22",35.36,35.405,35.305,0.068,{"date":2017,"open":2018,"high":2019,"low":2018,"close":2019,"change":1574,"percent_change":1575,"volume":941,"transactions":9,"vwap":2019},"2025-09-19",35.13,35.337,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":2026,"percent_change":2027,"volume":882,"transactions":9,"vwap":2025},"2025-09-18",35.34,35.44,35.33,35.349,0.726,2.1,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":2034,"percent_change":2035,"volume":783,"transactions":9,"vwap":2033},"2025-09-17",34.45,34.67,34.43,34.623,0.093,0.27,{"date":2037,"open":2038,"high":1773,"low":2039,"close":1773,"change":2040,"percent_change":1116,"volume":941,"transactions":9,"vwap":1773},"2025-09-16",34.39,34.27,0.115,{"date":2042,"open":2043,"high":2030,"low":2043,"close":2044,"change":2045,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2044},"2025-09-15",34.17,34.415,0.234,0.68,17200,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2052,"change":2053,"percent_change":2054,"volume":948,"transactions":9,"vwap":2052},"2025-09-12",34.22,34.24,34.181,-0.343,-0.99,{"date":2056,"open":2057,"high":1773,"low":2057,"close":2058,"change":2059,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2058},"2025-09-11",34,34.524,0.488,1.43,41300,{"date":2063,"open":2064,"high":2065,"low":2064,"close":2065,"change":595,"percent_change":2066,"volume":895,"transactions":9,"vwap":2065},"2025-09-10",34.0099983,34.035999,-0.32,{"date":2068,"open":2057,"high":2069,"low":1797,"close":2069,"change":2070,"percent_change":1310,"volume":1129,"transactions":9,"vwap":2069},"2025-09-09",34.146,-0.033,{"date":2072,"open":2073,"high":2074,"low":2073,"close":2074,"change":932,"percent_change":1417,"volume":902,"transactions":9,"vwap":2074},"2025-09-08",33.91,34.179,{"date":2076,"open":1792,"high":1792,"low":1792,"close":1792,"change":2077,"percent_change":2078,"volume":864,"transactions":9,"vwap":1792},"2025-09-05",-0.014,-0.04,{"date":2080,"open":2081,"high":2082,"low":2081,"close":2082,"change":2083,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2082},"2025-09-04",33.76,33.915,0.339,1.01,2400,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2089,"change":2091,"percent_change":423,"volume":1547,"transactions":9,"vwap":2089},"2025-09-03",33.49,33.576,33.463,0.041,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2095,"change":2097,"percent_change":1107,"volume":177,"transactions":9,"vwap":2095},"2025-09-02",33.28,33.535,33.19,-0.255,{"date":2099,"open":2100,"high":2100,"low":2101,"close":2102,"change":2103,"percent_change":2104,"volume":1535,"transactions":9,"vwap":2102},"2025-08-29",34.83,33.74,33.79,-0.578,-1.68,{"date":2106,"open":2032,"high":2032,"low":2107,"close":2108,"change":2109,"percent_change":2110,"volume":1342,"transactions":9,"vwap":2108},"2025-08-28",33.96,34.368,0.394,1.16,{"date":2112,"open":2113,"high":1834,"low":2114,"close":2115,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2115},"2025-08-27",33.88,33.82,33.974,0.193,0.57,56900,{"date":2120,"open":2121,"high":1802,"low":2122,"close":2123,"change":2124,"percent_change":243,"volume":2125,"transactions":9,"vwap":2123},"2025-08-26",33.775,33.73,33.781,0.255,14500,{"date":2127,"open":2057,"high":2057,"low":2128,"close":2128,"change":2129,"percent_change":1471,"volume":2130,"transactions":9,"vwap":2128},"2025-08-25",33.526,-0.178,25300,{"date":2132,"open":2133,"high":1802,"low":2134,"close":2135,"change":1417,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2135},"2025-08-22",33.651,33.65,33.704,2.49,15900,{"date":2139,"open":2140,"high":2141,"low":2140,"close":2141,"change":2142,"percent_change":2066,"volume":902,"transactions":9,"vwap":2141},"2025-08-21",32.772,32.884,-0.104,{"date":2144,"open":2145,"high":2146,"low":2145,"close":2146,"change":2147,"percent_change":557,"volume":994,"transactions":9,"vwap":2146},"2025-08-20",32.66,32.988,-0.136,{"date":2149,"open":2150,"high":2150,"low":2151,"close":2151,"change":2152,"percent_change":232,"volume":768,"transactions":9,"vwap":2151},"2025-08-19",33.36,33.124,-0.34,{"date":2154,"open":2155,"high":2156,"low":2155,"close":2156,"change":2157,"percent_change":60,"volume":927,"transactions":9,"vwap":2156},"2025-08-18",33.4,33.464,0.151,{"date":2159,"open":2160,"high":2161,"low":2160,"close":2161,"change":595,"percent_change":213,"volume":177,"transactions":9,"vwap":2161},"2025-08-15",33.25,33.313,{"date":2163,"open":2164,"high":2165,"low":2160,"close":2165,"change":2166,"percent_change":2167,"volume":761,"transactions":9,"vwap":2165},"2025-08-14",33.26,33.423,-0.354,-1.05,{"date":2169,"open":2170,"high":2171,"low":2170,"close":2171,"change":2172,"percent_change":2173,"volume":864,"transactions":9,"vwap":2171},"2025-08-13",33.63,33.777,0.622,1.88,{"date":2175,"open":2176,"high":2177,"low":2176,"close":2177,"change":2178,"percent_change":2136,"volume":2085,"transactions":9,"vwap":2177},"2025-08-12",32.91,33.155,0.807,{"date":2180,"open":2181,"high":2182,"low":2181,"close":2182,"change":2183,"percent_change":2184,"volume":789,"transactions":9,"vwap":2182},"2025-08-11",32.34,32.348,-0.141,-0.43,{"date":2186,"open":2187,"high":2187,"low":2188,"close":2188,"change":2040,"percent_change":907,"volume":1108,"transactions":9,"vwap":2188},"2025-08-08",32.49,32.489,{"date":2190,"open":2191,"high":2191,"low":2191,"close":2191,"change":1058,"percent_change":1858,"volume":789,"transactions":9,"vwap":2191},"2025-08-07",32.374,{"date":2193,"open":2194,"high":2195,"low":2194,"close":2195,"change":2196,"percent_change":1927,"volume":864,"transactions":9,"vwap":2195},"2025-08-06",32.31,32.464,0.205,{"date":2198,"open":2199,"high":2194,"low":2200,"close":2201,"change":2202,"percent_change":113,"volume":1166,"transactions":9,"vwap":2201},"2025-08-05",32.13,31.79,32.259,-0.055,{"date":2204,"open":2205,"high":2206,"low":2205,"close":2206,"change":2207,"percent_change":2208,"volume":177,"transactions":9,"vwap":2206},"2025-08-04",32.09,32.314,0.931,2.97,{"date":2210,"open":2211,"high":2212,"low":2211,"close":2213,"change":2214,"percent_change":2215,"volume":796,"transactions":9,"vwap":2213},"2025-08-01",31.19,31.41,31.383,-0.587,-1.84,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2220,"change":2221,"percent_change":2222,"volume":768,"transactions":9,"vwap":2220},"2025-07-31",32.25,32.29,31.97,-0.309,-0.96,{"date":2224,"open":2225,"high":2226,"low":2225,"close":2227,"change":2228,"percent_change":153,"volume":927,"transactions":9,"vwap":2227},"2025-07-30",32.23,32.51,32.279,0.012,{"date":2230,"open":2231,"high":2231,"low":2232,"close":2233,"change":2234,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2233},"2025-07-29",32.4,32.22,32.267,-0.221,-0.68,8600,{"date":2238,"open":2239,"high":2239,"low":2240,"close":2241,"change":2015,"percent_change":1194,"volume":955,"transactions":9,"vwap":2241},"2025-07-28",32.527,32.46,32.488,{"date":2243,"open":2244,"high":2244,"low":2244,"close":2244,"change":1502,"percent_change":23,"volume":864,"transactions":9,"vwap":2244},"2025-07-25",32.42,{"date":2246,"open":2247,"high":2247,"low":2247,"close":2247,"change":2248,"percent_change":2249,"volume":864,"transactions":9,"vwap":2247},"2025-07-24",32.282,-0.144,-0.44,{"date":2251,"open":2181,"high":2252,"low":2181,"close":2252,"change":2253,"percent_change":2060,"volume":789,"transactions":9,"vwap":2252},"2025-07-23",32.426,0.456,{"date":2255,"open":2220,"high":2220,"low":2220,"close":2220,"change":2256,"percent_change":1208,"volume":864,"transactions":9,"vwap":2220},"2025-07-22",0.082,{"date":2258,"open":299,"high":2259,"low":2260,"close":2261,"change":2262,"percent_change":160,"volume":2263,"transactions":9,"vwap":2261},"2025-07-21",32.049999,31.87,31.888,0.174,6800,{"date":2265,"open":2266,"high":2266,"low":2266,"close":2266,"change":1592,"percent_change":361,"volume":895,"transactions":9,"vwap":2266},"2025-07-18",31.714,{"date":2268,"open":2269,"high":2270,"low":2269,"close":2270,"change":2271,"percent_change":1390,"volume":1677,"transactions":9,"vwap":2270},"2025-07-17",31.53,31.733,0.424,{"date":2273,"open":2274,"high":2275,"low":2274,"close":2275,"change":2276,"percent_change":46,"volume":1504,"transactions":9,"vwap":2275},"2025-07-16",30.86,31.309,0.15,{"date":2278,"open":2279,"high":2279,"low":2279,"close":2279,"change":556,"percent_change":2280,"volume":895,"transactions":9,"vwap":2279},"2025-07-15",31.159,-0.61,{"date":2282,"open":2283,"high":2284,"low":2283,"close":2284,"change":2285,"percent_change":1116,"volume":789,"transactions":9,"vwap":2284},"2025-07-14",31.21,31.35,0.102,{"date":2287,"open":2288,"high":2288,"low":2289,"close":2289,"change":2290,"percent_change":2291,"volume":1430,"transactions":9,"vwap":2289},"2025-07-11",31.31,31.248,-0.297,-0.94,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2296,"change":2297,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2296},"2025-07-10",31.57,31.67,31.545,0.053,0.17,11700,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2303,"change":2045,"percent_change":1757,"volume":1520,"transactions":9,"vwap":2303},"2025-07-09",31.25,31.492,30.984,{"date":2306,"open":2307,"high":2284,"low":2283,"close":2308,"change":2309,"percent_change":1968,"volume":754,"transactions":9,"vwap":2308},"2025-07-08",31.23,31.258,0.087,{"date":2311,"open":2312,"high":2312,"low":2313,"close":2313,"change":2314,"percent_change":794,"volume":1188,"transactions":9,"vwap":2313},"2025-07-07",31.34,31.171,-0.339,{"date":2316,"open":2317,"high":2318,"low":2317,"close":2319,"change":378,"percent_change":1776,"volume":2320,"transactions":9,"vwap":2319},"2025-07-03",30.65,31.555,31.51,12900,{"date":2322,"open":2323,"high":2324,"low":2323,"close":2325,"change":2326,"percent_change":23,"volume":2327,"transactions":9,"vwap":2325},"2025-07-02",30.16,31.083,31.07,0.134,5900,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":2334,"percent_change":1540,"volume":2236,"transactions":9,"vwap":2333},"2025-07-01",30.905,31.047001,30.83,30.936,0.03,{"date":2336,"open":2337,"high":2338,"low":2332,"close":2339,"change":2340,"percent_change":738,"volume":2341,"transactions":9,"vwap":2339},"2025-06-30",30.85,30.92,30.906,0.626,7100,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2346,"change":2347,"percent_change":2348,"volume":948,"transactions":9,"vwap":2346},"2025-06-27",30.73,30.74,30.28,-0.415,-1.35,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2352,"change":2354,"percent_change":1158,"volume":1451,"transactions":9,"vwap":2352},"2025-06-26",30.59,30.695,30.32,0.397,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2360,"change":2361,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2360},"2025-06-25",30.31,30.42,30.26,30.298,-0.064,-0.21,7000,{"date":2365,"open":2366,"high":2366,"low":2366,"close":2366,"change":2367,"percent_change":2368,"volume":789,"transactions":9,"vwap":2366},"2025-06-24",30.362,0.551,1.85,{"date":2370,"open":2371,"high":2372,"low":2371,"close":2372,"change":2373,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2372},"2025-06-23",29.36,29.811,0.291,0.99,6100,{"date":2377,"open":2378,"high":2379,"low":2378,"close":2380,"change":1327,"percent_change":1809,"volume":2381,"transactions":9,"vwap":2380},"2025-06-20",29.040001,29.797,29.52,16400,{"date":2383,"open":2384,"high":2385,"low":2384,"close":2386,"change":2387,"percent_change":907,"volume":2388,"transactions":9,"vwap":2386},"2025-06-18",29.39,29.755,29.596,0.106,6300,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2394,"change":351,"percent_change":262,"volume":2395,"transactions":9,"vwap":2394},"2025-06-17",29.54,29.715,29.44,29.49,6200,{"date":2397,"open":2398,"high":2399,"low":2398,"close":2400,"change":2401,"percent_change":2402,"volume":1129,"transactions":9,"vwap":2400},"2025-06-16",29.56,29.885,29.817,0.506,1.73,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2407,"change":2408,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2407},"2025-06-13",29.53,29.7,29.311,-0.607,-2.03,4100,{"date":2412,"open":2413,"high":2414,"low":2413,"close":2414,"change":2415,"percent_change":1725,"volume":2363,"transactions":9,"vwap":2414},"2025-06-12",29.67,29.918,-0.004,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2420,"change":2421,"percent_change":812,"volume":2375,"transactions":9,"vwap":2420},"2025-06-11",29.93,30.19,29.922,-0.075,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2425,"change":2427,"percent_change":2428,"volume":2388,"transactions":9,"vwap":2425},"2025-06-10",29.89,29.997,29.83,0.177,0.59,{"date":2430,"open":2431,"high":2432,"low":2431,"close":2433,"change":1527,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2433},"2025-06-09",29.27,29.92,29.82,0.3,6500,{"date":2437,"open":2438,"high":2438,"low":2438,"close":2438,"change":1864,"percent_change":1894,"volume":864,"transactions":9,"vwap":2438},"2025-06-06",29.73,{"date":2440,"open":2398,"high":2398,"low":2441,"close":2441,"change":811,"percent_change":2442,"volume":177,"transactions":9,"vwap":2441},"2025-06-05",29.413,-0.4,{"date":2444,"open":2445,"high":2413,"low":2446,"close":2446,"change":2447,"percent_change":2448,"volume":1342,"transactions":9,"vwap":2446},"2025-06-04",29.64,29.531,-0.021,-0.07,{"date":2450,"open":2451,"high":2452,"low":2451,"close":2453,"change":2454,"percent_change":1268,"volume":2455,"transactions":9,"vwap":2453},"2025-06-03",29.477,29.59,29.552,0.422,2800,{"date":2457,"open":2458,"high":2458,"low":2458,"close":2458,"change":1172,"percent_change":2459,"volume":864,"transactions":9,"vwap":2458},"2025-06-02",29.13,0.25,{"date":2461,"open":2462,"high":2463,"low":2462,"close":2463,"change":2464,"percent_change":2465,"volume":837,"transactions":9,"vwap":2463},"2025-05-30",29.024,29.058001,0.001,0,{"date":2467,"open":2468,"high":2468,"low":2469,"close":2470,"change":2471,"percent_change":2472,"volume":796,"transactions":9,"vwap":2470},"2025-05-29",29.135,29.021999,29.056999,-0.103,-0.35,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2477,"change":2478,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2477},"2025-05-28",29.24,29.29,29.16,-0.267,-0.91,11600,{"date":2482,"open":2483,"high":2484,"low":2483,"close":2484,"change":2485,"percent_change":1783,"volume":994,"transactions":9,"vwap":2484},"2025-05-27",29.31,29.427,0.652,{"date":2487,"open":2488,"high":2488,"low":2488,"close":2488,"change":2489,"percent_change":2490,"volume":864,"transactions":9,"vwap":2488},"2025-05-23",28.775,-0.245,-0.84,{"date":2492,"open":2493,"high":2494,"low":2493,"close":2494,"change":1518,"percent_change":83,"volume":177,"transactions":9,"vwap":2494},"2025-05-22",28.932,29.02,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2499,"change":2500,"percent_change":2501,"volume":921,"transactions":9,"vwap":2499},"2025-05-21",29.425,29.43,28.978,-0.634,-2.14,{"date":2503,"open":2504,"high":2505,"low":2504,"close":2505,"change":2077,"percent_change":1593,"volume":864,"transactions":9,"vwap":2505},"2025-05-20",29.58,29.612,{"date":2507,"open":2508,"high":2509,"low":2394,"close":2510,"change":2511,"percent_change":2004,"volume":1138,"transactions":9,"vwap":2510},"2025-05-19",29.55,29.79,29.626,-0.149,{"date":2513,"open":2514,"high":2515,"low":2398,"close":2515,"change":2516,"percent_change":493,"volume":837,"transactions":9,"vwap":2515},"2025-05-16",29.66,29.775,0.212,{"date":2518,"open":2519,"high":2520,"low":2519,"close":2520,"change":2521,"percent_change":1519,"volume":941,"transactions":9,"vwap":2520},"2025-05-15",29.37,29.563,0.033,{"date":2523,"open":2509,"high":2509,"low":2405,"close":2405,"change":2524,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2405},"2025-05-14",-0.087,-0.29,8000,{"date":2528,"open":2529,"high":2530,"low":2529,"close":2531,"change":1975,"percent_change":2532,"volume":1002,"transactions":9,"vwap":2531},"2025-05-13",29.51,29.71,29.617,0.16,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2536,"change":2538,"percent_change":2539,"volume":1647,"transactions":9,"vwap":2536},"2025-05-12",29.08,29.57,28.95,1.58,5.64,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2544,"change":1510,"percent_change":2545,"volume":746,"transactions":9,"vwap":2544},"2025-05-09",28.0049992,28.01,27.99,-0.46,{"date":2547,"open":2548,"high":2548,"low":2549,"close":2549,"change":2550,"percent_change":2551,"volume":2552,"transactions":9,"vwap":2549},"2025-05-08",28.319,28.12,0.426,1.54,5100,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2558,"change":2559,"percent_change":1757,"volume":813,"transactions":9,"vwap":2558},"2025-05-07",27.71,27.77,27.47,27.694,0.206,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2565,"change":2566,"percent_change":213,"volume":2552,"transactions":9,"vwap":2565},"2025-05-06",27.543,27.555,27.44,27.488,-0.092,{"date":2568,"open":2569,"high":2570,"low":2571,"close":2571,"change":2572,"percent_change":1328,"volume":783,"transactions":9,"vwap":2571},"2025-05-05",27.67,27.729,27.58,-0.054,{"date":2574,"open":2575,"high":2576,"low":2575,"close":2576,"change":38,"percent_change":2577,"volume":2578,"transactions":9,"vwap":2576},"2025-05-02",27.511,27.634,2.14,22700,{"date":2580,"open":2581,"high":2581,"low":2582,"close":2582,"change":2583,"percent_change":1707,"volume":941,"transactions":9,"vwap":2582},"2025-05-01",27.338,27.054001,0.168,{"date":2585,"open":2586,"high":2587,"low":2586,"close":2587,"change":2588,"percent_change":2066,"volume":821,"transactions":9,"vwap":2587},"2025-04-30",26.496,26.886,-0.085,{"date":2590,"open":2591,"high":2592,"low":2593,"close":2594,"change":2595,"percent_change":2428,"volume":1822,"transactions":9,"vwap":2594},"2025-04-29",26.79,26.98,26.75,26.971,0.159,{"date":2597,"open":2598,"high":2598,"low":2598,"close":2598,"change":1075,"percent_change":1194,"volume":864,"transactions":9,"vwap":2598},"2025-04-28",26.812,{"date":2600,"open":2601,"high":2602,"low":2601,"close":2602,"change":1904,"percent_change":2117,"volume":1621,"transactions":9,"vwap":2602},"2025-04-25",26.567,26.757,{"date":2604,"open":2605,"high":2606,"low":2605,"close":2606,"change":1164,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2606},"2025-04-24",26.45,26.605,2.66,9000,{"date":183,"open":2610,"high":2610,"low":179,"close":179,"change":2166,"percent_change":2348,"volume":927,"transactions":9,"vwap":179},26.27]