[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PINK":3,"homepage-market-summary":29,"stock-historical-PINK":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PINK","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},"Simplify Health Care ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.0588,0.4,"Quarterly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},37.78,38.68,37.675,38.42,-0.64,-1.67,443408.861741,40.63,32.029999,146435.4752218765,66.9,1253,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":66,"sparkline":74,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":66},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":44,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":66},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":24,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},27.56,114830,41913004.280691,29.96,"2025-04-24",[183,186,196,206,216,226,237,248,258,268,277,286,297,306,315,326,336,345,355,364,373,383,393,403,414,425,434,442,452,461,471,480,490,500,509,517,525,536,545,555,565,575,585,595,602,610,621,630,639,648,656,666,675,683,691,700,710,717,723,729,737,745,752,760,767,771,777,784,791,795,802,808,814,821,829,836,843,850,856,864,870,877,886,894,901,907,913,918,925,932,937,942,949,956,964,973,980,987,993,999,1007,1016,1025,1033,1040,1048,1055,1061,1069,1078,1087,1096,1101,1109,1116,1122,1129,1135,1141,1147,1156,1163,1171,1177,1184,1191,1199,1206,1213,1220,1225,1233,1241,1247,1254,1263,1271,1278,1285,1292,1300,1308,1315,1321,1326,1331,1337,1344,1353,1359,1365,1372,1376,1383,1389,1396,1401,1407,1411,1416,1422,1429,1433,1438,1444,1450,1454,1459,1467,1473,1479,1484,1491,1500,1505,1512,1517,1523,1529,1534,1541,1546,1553,1560,1566,1571,1577,1583,1589,1594,1599,1604,1610,1614,1620,1625,1631,1637,1642,1646,1651,1657,1662,1669,1673,1678,1682,1686,1690,1693,1697,1700,1704,1711,1717,1721,1726,1731,1736,1740,1746,1750,1753,1760,1766,1770,1775,1782,1790,1797,1802,1808,1815,1821,1827,1833,1840,1844,1847,1853,1857,1861,1868,1872,1878,1885,1890,1895,1903,1906,1911,1917,1921,1926,1931,1939,1946,1952,1960,1967,1974,1981,1987,1993,2002,2009,2015,2021,2027,2035,2040,2046,2052,2060,2066,2072,2078,2084,2089,2095,2103,2110,2116,2122,2128,2134,2141,2149,2157,2163,2170,2176,2182,2189,2197,2204,2210,2216,2224,2232,2240,2247,2252,2259,2267,2272,2277,2284,2291,2299,2304,2308,2314,2318,2322,2327,2333,2340,2344,2348,2351,2354,2358,2362,2370,2377,2382,2389,2395,2401,2407,2411,2417,2421,2427,2433,2440,2448,2453,2458,2465,2471,2475,2481,2487,2494,2502,2509,2515,2520,2526,2532,2537,2544,2550,2557,2564,2569,2573,2579,2584,2589,2593,2598,2604],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":184,"vwap":185},587,37.8944,{"date":187,"open":188,"high":189,"low":190,"close":20,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-05",38.16,38.56,37.83,0.29,0.76,60049.3698,316,38.3171,{"date":197,"open":198,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",38.39,38.05,38.13,-0.0453,-0.12,32838.6893,333,38.1281,{"date":207,"open":208,"high":209,"low":210,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-01",38.51,38.54,38.1753,-0.4247,-1.1,44825.589408,420,38.3435,{"date":217,"open":218,"high":219,"low":220,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-30",38.85,39.07,38.6,-0.19,-0.49,44656.713657,385,38.8616,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-29",38.98,39.06,38.525,38.79,-0.01,-0.03,87192.6569,744,38.6817,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-28",38.71,38.95,38.641,38.8,-0.1697,-0.44,231976.6224,1078,38.7939,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":37,"volume":255,"transactions":256,"vwap":257},"2026-09-25",38.77,38.9908,38.36,38.9697,0.2262,66328.1865,368,38.8076,{"date":259,"open":260,"high":261,"low":260,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-24",38.09,38.86,38.7435,0.5635,1.48,69142.653153,632,38.6279,{"date":269,"open":219,"high":270,"low":188,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-23",39.1461,38.18,-0.9214,-2.36,99515.65857,532,38.3095,{"date":278,"open":240,"high":279,"low":240,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-22",39.3,39.1014,0.1614,0.41,48294.7997,280,39.2053,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-21",38.89,39.1,38.8407,38.94,0.12,0.31,17329.838916,282,38.959,{"date":298,"open":299,"high":299,"low":239,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-18",39.15,38.82,-0.33,-0.84,29520.57584,281,38.8294,{"date":307,"open":308,"high":299,"low":309,"close":299,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-17",39.08,38.91,0.5357,1.39,35952.1143,342,39.0271,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-16",38.88,38.9761,38.454,38.614349,-0.0315,-0.08,63882.8756,350,38.6923,{"date":327,"open":328,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-15",39.11,38.63,38.6458,-0.4142,-1.06,52584.06919,405,38.7181,{"date":337,"open":338,"high":339,"low":261,"close":229,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-14",38.9,39.1699,0.37,0.96,32982.953166,320,39.0621,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":80,"volume":352,"transactions":353,"vwap":354},"2026-09-11",38.84,39.0551,38.64,38.69,0.13,83864.0545,704,38.7565,{"date":356,"open":357,"high":219,"low":358,"close":189,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-10",39,38.49,-0.52,-1.33,160880.8595,716,38.6833,{"date":365,"open":366,"high":367,"low":368,"close":308,"change":369,"percent_change":72,"volume":370,"transactions":371,"vwap":372},"2026-09-09",39.37,39.42,38.93,-0.2022,59160.27733,601,39.0585,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":184,"vwap":382},"2026-09-08",39.34,39.544,38.99,39.2822,-0.4394,-1.11,205211.057642,39.3734,{"date":384,"open":385,"high":386,"low":366,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-04",39.52,39.84,39.7216,-0.1284,-0.32,36903.8079,486,39.656,{"date":394,"open":395,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-03",39.95,39.465,39.85,0.15,0.38,30803.649221,315,39.764,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-02",39.45,39.89,39.36,39.7,0.4307,1.1,59688.7237,560,39.6625,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-01",39.35,39.41,39.18,39.2693,-0.0407,-0.1,43873.316593,367,39.2882,{"date":426,"open":407,"high":427,"low":291,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-31",39.38,39.31,-0.06,-0.15,73787.557647,473,39.2348,{"date":435,"open":436,"high":436,"low":366,"close":366,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-28",39.92,-0.62,-1.55,28067.8767,915,39.5359,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":430,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-27",40.11,40.16,39.86,39.99,-0.37,29168.626506,324,40.0146,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":429,"percent_change":430,"volume":458,"transactions":459,"vwap":460},"2026-08-26",40.1,40.39,40.065,40.14,55627.2831,304,40.1646,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":51,"volume":468,"transactions":469,"vwap":470},"2026-08-25",40.12,40.245,39.87,40.2,0.1969,25247.0825,344,40.1211,{"date":472,"open":473,"high":473,"low":474,"close":475,"change":476,"percent_change":72,"volume":477,"transactions":478,"vwap":479},"2026-08-24",40.378,39.8198,40.0031,-0.2069,78820.268358,391,39.9266,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":136,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-21",40.1493,40.41,39.97,40.21,1.16,139260.843116,605,40.2382,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":22,"volume":497,"transactions":498,"vwap":499},"2026-08-20",40.08,40.28,39.68,39.75,-0.6763,58901.5261,411,39.8951,{"date":501,"open":502,"high":24,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-19",40.05,40.4263,1.0063,2.55,32974.417052,471,40.3368,{"date":510,"open":511,"high":512,"low":511,"close":367,"change":513,"percent_change":282,"volume":514,"transactions":515,"vwap":516},"2026-08-18",39.39,39.67,0.16,91854.291039,497,39.4654,{"date":518,"open":357,"high":375,"low":317,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-17",39.26,-0.39,-0.98,62853.690295,746,39.1592,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-14",39.64,39.681,39.341,39.65,-0.1679,-0.42,50417.54217,613,39.5697,{"date":537,"open":493,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":478,"vwap":544},"2026-08-13",40.35,39.775,39.8179,-0.2292,-0.57,41883.662056,39.9607,{"date":546,"open":547,"high":548,"low":447,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-12",40.19,40.375,40.0471,-0.1829,-0.45,91424.594114,574,40.1893,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":244,"volume":562,"transactions":563,"vwap":564},"2026-08-11",40.43,40.615,40.105,40.23,-0.1789,85935.06749,755,40.2253,{"date":566,"open":567,"high":568,"low":567,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-10",40.07,40.45,40.4089,0.2889,0.72,108473.676057,690,40.2815,{"date":576,"open":577,"high":578,"low":579,"close":463,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-07",39.62,40.13,39.29,0.602,1.52,65317.7733,413,39.7869,{"date":586,"open":587,"high":588,"low":587,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-06",39.28,39.59,39.518,-0.162,-0.41,57389.185229,481,39.4409,{"date":596,"open":597,"high":395,"low":598,"close":494,"change":513,"percent_change":14,"volume":599,"transactions":600,"vwap":601},"2026-08-05",39.78,39.48,94385.062818,539,39.6171,{"date":603,"open":604,"high":385,"low":605,"close":385,"change":606,"percent_change":607,"volume":608,"transactions":515,"vwap":609},"2026-08-04",39.47,39.135,0.28,0.71,58360.337757,39.362,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-03",39.13,39.4,39.0028,39.24,0.32,0.82,77233.953397,951,39.1703,{"date":622,"open":623,"high":623,"low":624,"close":625,"change":437,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-31",39.175,38.53,38.92,-1.57,88386.8293,459,38.7952,{"date":631,"open":613,"high":632,"low":633,"close":634,"change":635,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-30",39.58,39.021,39.54,0,45817.063921,552,39.3585,{"date":640,"open":641,"high":642,"low":643,"close":634,"change":644,"percent_change":421,"volume":645,"transactions":646,"vwap":647},"2026-07-29",39.6,39.91,39.395,-0.04,189973.890037,484,39.6617,{"date":649,"open":328,"high":650,"low":328,"close":632,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-28",39.6299,0.75,1.93,53661.84592,559,39.4687,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":88,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-27",38.87,39.05,38.7,38.83,0.57,53886.1011,375,38.8448,{"date":667,"open":300,"high":229,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-24",38.5201,38.61,-0.07,-0.18,53313.4031,452,38.7127,{"date":676,"open":677,"high":678,"low":677,"close":18,"change":679,"percent_change":410,"volume":680,"transactions":681,"vwap":682},"2026-07-23",38.25,38.74,0.42,82902.604029,422,38.5395,{"date":684,"open":231,"high":231,"low":685,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-22",38.26,-0.5,-1.29,47276.7418,705,38.493,{"date":692,"open":693,"high":242,"low":694,"close":695,"change":662,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-21",37.79,37.632,38.76,1.49,83912.237371,634,38.5566,{"date":701,"open":702,"high":338,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-20",38.78,38.17,38.19,-0.7,-1.8,178225.869946,904,38.3955,{"date":711,"open":329,"high":579,"low":329,"close":288,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-17",-0.05,-0.13,122116.91772,702,38.9385,{"date":718,"open":634,"high":634,"low":350,"close":291,"change":111,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-16",-0.43,44907.116419,526,38.9743,{"date":724,"open":317,"high":427,"low":317,"close":328,"change":81,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-15",0.36,87208.0709,774,39.1774,{"date":730,"open":219,"high":219,"low":349,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-14",38.97,-0.11,-0.28,105488.5899,786,38.8925,{"date":738,"open":739,"high":739,"low":219,"close":308,"change":740,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-13",39.73,-0.53,-1.34,110974.7079,1462,39.2215,{"date":746,"open":747,"high":747,"low":748,"close":749,"change":591,"percent_change":750,"volume":751,"transactions":9,"vwap":749},"2026-07-10",40.099998,39.25,39.61,-1.02,394000,{"date":753,"open":754,"high":755,"low":754,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-09",39.5,40.060001,40.02,0.43,1.09,52800,{"date":761,"open":762,"high":762,"low":763,"close":588,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":588},"2026-07-08",39.74,39.19,-0.31,-0.78,53900,{"date":768,"open":483,"high":483,"low":739,"close":769,"change":429,"percent_change":430,"volume":770,"transactions":9,"vwap":769},"2026-07-07",39.9,59100,{"date":772,"open":567,"high":567,"low":773,"close":774,"change":775,"percent_change":686,"volume":776,"transactions":9,"vwap":774},"2026-07-06",39.595,39.96,-0.2,111400,{"date":778,"open":465,"high":779,"low":780,"close":445,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":445},"2026-07-02",40.313,39.83,0.61,1.54,92600,{"date":785,"open":786,"high":787,"low":786,"close":788,"change":14,"percent_change":789,"volume":790,"transactions":9,"vwap":788},"2026-07-01",39.16,39.66,39.55,1.02,87800,{"date":792,"open":328,"high":793,"low":300,"close":299,"change":670,"percent_change":671,"volume":794,"transactions":9,"vwap":299},"2026-06-30",39.279,132300,{"date":796,"open":612,"high":797,"low":798,"close":799,"change":151,"percent_change":800,"volume":801,"transactions":9,"vwap":799},"2026-06-29",39.23,38.72,39.22,0.1,59800,{"date":803,"open":209,"high":804,"low":209,"close":418,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":418},"2026-06-26",39.265,0.78,2.03,83900,{"date":809,"open":810,"high":731,"low":810,"close":811,"change":293,"percent_change":812,"volume":813,"transactions":9,"vwap":811},"2026-06-25",38.24,38.4,0.81,163400,{"date":815,"open":816,"high":817,"low":816,"close":260,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":260},"2026-06-24",37.77,38.27,0.44,1.17,134700,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":88,"percent_change":827,"volume":828,"transactions":9,"vwap":826},"2026-06-23",37.38,37.8,37.347,37.65,0.59,139700,{"date":830,"open":831,"high":832,"low":831,"close":833,"change":44,"percent_change":834,"volume":835,"transactions":9,"vwap":833},"2026-06-22",36.96,37.73,37.43,1.3,363500,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":232,"percent_change":233,"volume":842,"transactions":9,"vwap":841},"2026-06-18",37.155,37.18,36.809,36.95,831200,{"date":844,"open":845,"high":846,"low":847,"close":831,"change":848,"percent_change":513,"volume":849,"transactions":9,"vwap":831},"2026-06-17",36.9,37.5,36.81,0.06,391000,{"date":851,"open":852,"high":852,"low":853,"close":845,"change":854,"percent_change":765,"volume":855,"transactions":9,"vwap":845},"2026-06-16",37.32,36.863,-0.29,178200,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":106,"volume":863,"transactions":9,"vwap":861},"2026-06-15",37.44,37.465,37.099998,37.19,0.09,244300,{"date":865,"open":866,"high":866,"low":867,"close":860,"change":429,"percent_change":868,"volume":869,"transactions":9,"vwap":860},"2026-06-12",37.45,37.040001,-0.16,454700,{"date":871,"open":872,"high":823,"low":873,"close":874,"change":88,"percent_change":875,"volume":876,"transactions":9,"vwap":874},"2026-06-11",36.48,36.32,37.16,0.6,946300,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-10",37.42,37.823,36.88,36.94,-0.61,-1.62,65200,{"date":887,"open":888,"high":190,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-09",37.61,37,37.55,0.2,0.54,53800,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":532,"percent_change":380,"volume":900,"transactions":9,"vwap":899},"2026-06-08",37.92,37.952,37.33,37.35,51100,{"date":902,"open":350,"high":350,"low":903,"close":816,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":816},"2026-06-05",37.64,-0.74,-1.92,25800,{"date":908,"open":909,"high":209,"low":910,"close":208,"change":758,"percent_change":911,"volume":912,"transactions":9,"vwap":208},"2026-06-04",38,37.965,2.91,110400,{"date":914,"open":915,"high":846,"low":915,"close":879,"change":136,"percent_change":916,"volume":917,"transactions":9,"vwap":879},"2026-06-03",36.58,1.24,33900,{"date":919,"open":920,"high":920,"low":921,"close":831,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":831},"2026-06-02",37.17,36.75,-0.443,-1.18,60300,{"date":926,"open":927,"high":928,"low":867,"close":929,"change":930,"percent_change":706,"volume":931,"transactions":9,"vwap":929},"2026-06-01",37.74,37.76,37.403,-0.687,32200,{"date":933,"open":934,"high":271,"low":693,"close":260,"change":800,"percent_change":935,"volume":936,"transactions":9,"vwap":260},"2026-05-29",37.96,0.26,75500,{"date":938,"open":939,"high":810,"low":939,"close":940,"change":818,"percent_change":819,"volume":941,"transactions":9,"vwap":940},"2026-05-28",37.51,37.99,181700,{"date":943,"open":866,"high":944,"low":945,"close":890,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":890},"2026-05-27",37.71,37.4,0.25,0.67,58700,{"date":950,"open":867,"high":866,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-05-26",36.97,37.3,0.439,1.19,157200,{"date":957,"open":889,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-05-22",37.07,36.78,36.861,0.191,0.52,17500,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-05-21",36.18,36.8,36.080002,36.67,0.11,0.3,35700,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":891,"percent_change":158,"volume":979,"transactions":9,"vwap":978},"2026-05-20",36.44,36.72,36.365,36.56,32000,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":202,"percent_change":301,"volume":986,"transactions":9,"vwap":985},"2026-05-19",36.29,36.74,36.21,36.36,26300,{"date":988,"open":989,"high":990,"low":985,"close":872,"change":421,"percent_change":991,"volume":992,"transactions":9,"vwap":872},"2026-05-18",36.5,36.85,-0.27,24800,{"date":994,"open":995,"high":845,"low":996,"close":915,"change":686,"percent_change":997,"volume":998,"transactions":9,"vwap":915},"2026-05-15",36.77,36.46,-1.35,16300,{"date":1000,"open":1001,"high":945,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-05-14",36.84,36.66,37.080002,0.516,1.41,55400,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-05-13",36.12,36.61,36.029999,36.564,0.414,1.15,28800,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-12",35.9,36.37,35.85,36.15,0.33,0.92,50100,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":520,"volume":1032,"transactions":9,"vwap":1030},"2026-05-11",35.96,36.358,35.795,35.82,-0.14,31800,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1027,"change":971,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1027},"2026-05-08",35.79,35.98,35.34,0.84,25900,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":935,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1045},"2026-05-07",36.049999,36.255,35.6,35.66,0.73,277600,{"date":1049,"open":1050,"high":1051,"low":1050,"close":1052,"change":37,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1052},"2026-05-06",35.0099983,35.47,35.4,1.67,79800,{"date":1056,"open":1057,"high":1057,"low":1058,"close":1059,"change":429,"percent_change":111,"volume":1060,"transactions":9,"vwap":1059},"2026-05-05",35,34.48,34.82,36600,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":233,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1066},"2026-05-04",34.8,35.099998,34.68,34.88,-0.09,100000,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-01",34.96,35.014999,34.66,34.91,0.024,0.07,95200,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-04-30",34.55,34.961,34.255,34.886,0.766,2.25,83600,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-04-29",34.16,34.25,33.86,34.12,-0.36,-1.04,66800,{"date":1097,"open":1098,"high":1098,"low":1099,"close":1058,"change":732,"percent_change":389,"volume":1100,"transactions":9,"vwap":1058},"2026-04-28",34.71,34.306,491300,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":244,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1106},"2026-04-27",34.87,35.040001,34.52,34.59,-1.26,285500,{"date":1110,"open":1111,"high":1112,"low":1063,"close":1113,"change":111,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1113},"2026-04-24",35.049999,35.15,35.029999,-0.48,610700,{"date":1117,"open":1118,"high":1118,"low":1119,"close":1120,"change":448,"percent_change":1094,"volume":1121,"transactions":9,"vwap":1120},"2026-04-23",35.58,34.77,35.2,45600,{"date":1123,"open":1045,"high":1124,"low":1125,"close":1126,"change":106,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1126},"2026-04-22",35.84,35.479,35.57,0.68,30000,{"date":1130,"open":968,"high":968,"low":1131,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-04-21",35.33,-0.63,-1.75,38400,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1027,"change":671,"percent_change":686,"volume":1140,"transactions":9,"vwap":1027},"2026-04-20",36.040001,36.099998,35.89,28500,{"date":1142,"open":1143,"high":1144,"low":1143,"close":1145,"change":571,"percent_change":806,"volume":1146,"transactions":9,"vwap":1145},"2026-04-17",35.83,36.25,36.14,41700,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-04-16",35.62,35.625,35.26,35.42,-0.26,-0.73,21000,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1076,"percent_change":891,"volume":1162,"transactions":9,"vwap":1161},"2026-04-15",35.71,35.81,35.46,35.68,27400,{"date":1164,"open":1165,"high":1166,"low":1165,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-04-14",34.86,35.67,35.61,0.93,2.68,102200,{"date":1172,"open":1173,"high":1174,"low":1173,"close":1065,"change":58,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1065},"2026-04-13",34.029999,34.749,1.31,66700,{"date":1178,"open":1179,"high":1179,"low":1180,"close":1181,"change":868,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1181},"2026-04-10",34.54,34.07,34.23,-0.47,67000,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":151,"percent_change":292,"volume":1190,"transactions":9,"vwap":1189},"2026-04-09",34.36,34.56,34.13,34.39,113600,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":192,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1196},"2026-04-08",34.69,34.92,34.32,34.35,2.26,126700,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":429,"percent_change":671,"volume":1205,"transactions":9,"vwap":1204},"2026-04-07",33.46,33.757,33.12,33.59,76400,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":111,"percent_change":686,"volume":1212,"transactions":9,"vwap":1211},"2026-04-06",33.77,33.885,33.48,33.65,55900,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":644,"percent_change":202,"volume":1219,"transactions":9,"vwap":1218},"2026-04-02",33.52,34.14,33.45,33.82,70100,{"date":1221,"open":1222,"high":1223,"low":1218,"close":1091,"change":891,"percent_change":827,"volume":1224,"transactions":9,"vwap":1091},"2026-04-01",33.92,34.24,105700,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1228,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1228},"2026-03-31",33.049999,33.66,32.89,1.18,3.63,97100,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":818,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1238},"2026-03-30",32.57,32.74,32.35,32.48,1.37,194200,{"date":1242,"open":1227,"high":1227,"low":25,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-03-27",32.040001,-0.91,-2.76,72900,{"date":1248,"open":1249,"high":1250,"low":1229,"close":1251,"change":1252,"percent_change":521,"volume":1253,"transactions":9,"vwap":1251},"2026-03-26",33.07,33.44,32.95,-0.327,56400,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-03-25",33.22,33.51,33.029999,33.277,0.467,1.42,61700,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":671,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1268},"2026-03-24",32.8,33.025002,32.4,32.81,-0.55,45200,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":971,"percent_change":1023,"volume":1277,"transactions":9,"vwap":1276},"2026-03-23",33.27,33.433,32.92,32.99,89800,{"date":1279,"open":1280,"high":1280,"low":1281,"close":1282,"change":437,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1282},"2026-03-20",33.23,32.54,32.69,-1.86,87500,{"date":1286,"open":1287,"high":1210,"low":1288,"close":1289,"change":1290,"percent_change":892,"volume":1291,"transactions":9,"vwap":1289},"2026-03-19",33.14,33,33.31,0.18,229900,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-03-18",33.49,33.63,33.13,-0.66,-1.95,83700,{"date":1301,"open":1302,"high":1303,"low":1208,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-03-17",34.02,34.22,33.79,0.01,0.03,42000,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":848,"volume":1121,"transactions":9,"vwap":1313},"2026-03-16",33.94,34.0099983,33.61,33.78,0.02,{"date":1316,"open":1216,"high":1317,"low":1318,"close":1319,"change":868,"percent_change":1182,"volume":1320,"transactions":9,"vwap":1319},"2026-03-13",34.34,33.57,33.76,172700,{"date":1322,"open":1058,"high":1058,"low":1091,"close":1222,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1222},"2026-03-12",-0.88,-2.53,119700,{"date":1327,"open":1328,"high":1329,"low":1106,"close":1063,"change":233,"percent_change":1067,"volume":1330,"transactions":9,"vwap":1063},"2026-03-11",34.9,34.97,115800,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":671,"percent_change":72,"volume":1077,"transactions":9,"vwap":1336},"2026-03-10",35.09,35.22,34.79,34.83,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1050,"change":37,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1050},"2026-03-09",34.38,35.060001,34.044998,1.68,120500,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-03-06",34.44,34.45,34.060001,34.43,-0.38,-1.09,157100,{"date":1354,"open":1355,"high":1355,"low":1080,"close":1356,"change":1244,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1356},"2026-03-05",35.32,34.81,-2.55,144600,{"date":1360,"open":1167,"high":1361,"low":1362,"close":1363,"change":80,"percent_change":341,"volume":1364,"transactions":9,"vwap":1363},"2026-03-04",35.8,35.25,35.72,544400,{"date":1366,"open":1149,"high":1149,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-03-03",34.93,35.38,-0.81,-2.24,205400,{"date":1373,"open":1035,"high":1374,"low":1035,"close":1375,"change":775,"percent_change":1269,"volume":1170,"transactions":9,"vwap":1375},"2026-03-02",36.289,36.19,{"date":1377,"open":1378,"high":1379,"low":1378,"close":1380,"change":1381,"percent_change":37,"volume":1382,"transactions":9,"vwap":1380},"2026-02-27",35.86,36.4,36.39,0.21,58800,{"date":1384,"open":985,"high":1385,"low":1386,"close":966,"change":732,"percent_change":1387,"volume":1388,"transactions":9,"vwap":966},"2026-02-26",36.38,35.87,-0.3,67500,{"date":1390,"open":1391,"high":1392,"low":1393,"close":982,"change":95,"percent_change":1394,"volume":1395,"transactions":9,"vwap":982},"2026-02-25",35.92,36.33,35.76,1.43,114600,{"date":1397,"open":1361,"high":1386,"low":1398,"close":1399,"change":421,"percent_change":733,"volume":1400,"transactions":9,"vwap":1399},"2026-02-24",35.675,35.78,49600,{"date":1402,"open":1393,"high":1027,"low":1403,"close":1404,"change":1387,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1404},"2026-02-23",35.59,35.88,-0.83,73700,{"date":1408,"open":1009,"high":1409,"low":1027,"close":966,"change":732,"percent_change":1387,"volume":1410,"transactions":9,"vwap":966},"2026-02-20",36.3,92400,{"date":1412,"open":1413,"high":982,"low":1391,"close":982,"change":1306,"percent_change":1414,"volume":1415,"transactions":9,"vwap":982},"2026-02-19",36.13,0.08,55800,{"date":1417,"open":1009,"high":1418,"low":1419,"close":1420,"change":513,"percent_change":818,"volume":1421,"transactions":9,"vwap":1420},"2026-02-18",36.31,35.65,36.26,297700,{"date":1423,"open":1378,"high":1424,"low":1425,"close":1138,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1138},"2026-02-17",36.23,35.74,0.23,0.64,132000,{"date":1430,"open":1363,"high":1431,"low":1363,"close":1386,"change":935,"percent_change":1046,"volume":1432,"transactions":9,"vwap":1386},"2026-02-13",36.301,207500,{"date":1434,"open":1375,"high":1375,"low":1167,"close":1167,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1167},"2026-02-12",-0.46,-1.28,105100,{"date":1439,"open":1021,"high":1021,"low":1440,"close":1441,"change":1442,"percent_change":429,"volume":1443,"transactions":9,"vwap":1441},"2026-02-11",35.63,36.07,-0.02,132600,{"date":1445,"open":996,"high":1446,"low":1447,"close":1448,"change":991,"percent_change":904,"volume":1449,"transactions":9,"vwap":1448},"2026-02-10",36.55,36.044998,36.09,89400,{"date":1451,"open":1385,"high":1452,"low":1138,"close":985,"change":1305,"percent_change":1306,"volume":1453,"transactions":9,"vwap":985},"2026-02-09",36.429,92800,{"date":1455,"open":1167,"high":1385,"low":1167,"close":1456,"change":834,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1456},"2026-02-06",36.35,3.71,353800,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1111,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1111},"2026-02-05",35.69,35.97,35.02,-0.8,-2.23,262100,{"date":1468,"open":1469,"high":1021,"low":1470,"close":1020,"change":81,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1020},"2026-02-04",35.93,35.55,0.39,1141300,{"date":1474,"open":1021,"high":1475,"low":1476,"close":1158,"change":551,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1158},"2026-02-03",36.45,35.402,-1.24,176300,{"date":1480,"open":1386,"high":1456,"low":1386,"close":1481,"change":1482,"percent_change":126,"volume":1483,"transactions":9,"vwap":1481},"2026-02-02",36.16,0.17,210100,{"date":1485,"open":1486,"high":1487,"low":1027,"close":1488,"change":244,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1488},"2026-01-30",36.42,36.69,35.99,-1.21,262000,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-01-29",36.73,36.79,36.27,36.43,-0.35,-0.95,113000,{"date":1501,"open":1502,"high":920,"low":1503,"close":959,"change":244,"percent_change":923,"volume":1504,"transactions":9,"vwap":959},"2026-01-28",37.09,36.65,198900,{"date":1506,"open":823,"high":1507,"low":958,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-01-27",37.54,37.22,-1.05,-2.74,430000,{"date":1513,"open":188,"high":1514,"low":1515,"close":817,"change":1414,"percent_change":1381,"volume":1516,"transactions":9,"vwap":817},"2026-01-26",38.32,37.97,80600,{"date":1518,"open":1519,"high":18,"low":1520,"close":704,"change":1350,"percent_change":1521,"volume":1522,"transactions":9,"vwap":704},"2026-01-23",38.58,38.115,-0.99,145800,{"date":1524,"open":260,"high":349,"low":1525,"close":1526,"change":192,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1526},"2026-01-22",38.07,38.57,2.01,138500,{"date":1530,"open":1531,"high":896,"low":852,"close":1532,"change":962,"percent_change":311,"volume":1533,"transactions":9,"vwap":1532},"2026-01-21",37.52,37.81,119200,{"date":1535,"open":1536,"high":846,"low":1537,"close":1538,"change":1153,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1538},"2026-01-20",36.82,36.772,37.29,-0.69,130800,{"date":1542,"open":833,"high":1543,"low":1544,"close":890,"change":1482,"percent_change":58,"volume":1545,"transactions":9,"vwap":890},"2026-01-16",37.712,37.275,132200,{"date":1547,"open":1548,"high":1548,"low":1549,"close":823,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":823},"2026-01-15",37.63,37.127,-0.22,-0.59,193900,{"date":1554,"open":1555,"high":903,"low":1556,"close":1557,"change":1471,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1557},"2026-01-14",37.2,37.049999,37.6,1.05,110200,{"date":1561,"open":1562,"high":1562,"low":889,"close":1563,"change":1564,"percent_change":1244,"volume":1565,"transactions":9,"vwap":1563},"2026-01-13",37.7,37.21,-0.34,212600,{"date":1567,"open":190,"high":1568,"low":1569,"close":890,"change":1093,"percent_change":1498,"volume":1570,"transactions":9,"vwap":890},"2026-01-12",37.91,37.118,123700,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1568,"change":1576,"percent_change":1031,"volume":1540,"transactions":9,"vwap":1568},"2026-01-09",38.29,38.41,37.84,-0.053,{"date":1578,"open":1579,"high":703,"low":816,"close":1580,"change":1581,"percent_change":430,"volume":1582,"transactions":9,"vwap":1580},"2026-01-08",37.93,37.963,-0.057,101500,{"date":1584,"open":866,"high":703,"low":866,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2026-01-07",38.02,0.69,1.85,126100,{"date":1590,"open":983,"high":899,"low":983,"close":898,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":898},"2026-01-06",0.62,1.69,221000,{"date":1595,"open":1503,"high":959,"low":1596,"close":1597,"change":232,"percent_change":233,"volume":1598,"transactions":9,"vwap":1597},"2026-01-05",36.254,36.71,578700,{"date":1600,"open":1487,"high":1601,"low":1602,"close":976,"change":292,"percent_change":1022,"volume":1603,"transactions":9,"vwap":976},"2026-01-02",36.83,36.425,202200,{"date":1605,"open":1001,"high":1001,"low":1606,"close":1607,"change":1550,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1607},"2025-12-31",36.565,36.6,-0.6,239400,{"date":1611,"open":889,"high":889,"low":1612,"close":1536,"change":421,"percent_change":991,"volume":1613,"transactions":9,"vwap":1536},"2025-12-30",36.668,61800,{"date":1615,"open":889,"high":1616,"low":967,"close":1617,"change":775,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1617},"2025-12-29",37.0099983,36.92,-0.54,106800,{"date":1621,"open":1556,"high":1622,"low":1623,"close":1622,"change":732,"percent_change":1387,"volume":1624,"transactions":9,"vwap":1622},"2025-12-26",37.12,36.89,78200,{"date":1626,"open":1627,"high":1628,"low":1627,"close":1629,"change":293,"percent_change":1038,"volume":1630,"transactions":9,"vwap":1629},"2025-12-24",36.98,37.24,37.23,24500,{"date":1632,"open":1633,"high":1634,"low":1623,"close":1617,"change":1093,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1617},"2025-12-23",37.02,37.321,-0.97,106600,{"date":1638,"open":881,"high":1639,"low":915,"close":1640,"change":818,"percent_change":954,"volume":1641,"transactions":9,"vwap":1640},"2025-12-22",37.341,37.28,97800,{"date":1643,"open":1010,"high":1644,"low":1010,"close":1001,"change":80,"percent_change":1168,"volume":1645,"transactions":9,"vwap":1001},"2025-12-19",37.0089989,232600,{"date":1647,"open":872,"high":1648,"low":1649,"close":989,"change":862,"percent_change":946,"volume":1650,"transactions":9,"vwap":989},"2025-12-18",36.781,36.362,269500,{"date":1652,"open":967,"high":889,"low":1653,"close":1654,"change":389,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1654},"2025-12-17",36.346,36.41,-0.87,181900,{"date":1658,"open":1623,"high":1659,"low":1496,"close":1493,"change":301,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1493},"2025-12-16",36.925,-0.89,137500,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":644,"percent_change":732,"volume":1668,"transactions":9,"vwap":1667},"2025-12-15",37.26,37.37,36.99,37.060001,110800,{"date":1670,"open":952,"high":1665,"low":1671,"close":860,"change":111,"percent_change":1435,"volume":1672,"transactions":9,"vwap":860},"2025-12-12",36.93,98900,{"date":1674,"open":845,"high":1675,"low":845,"close":1676,"change":340,"percent_change":174,"volume":1677,"transactions":9,"vwap":1676},"2025-12-11",37.391,37.27,142500,{"date":1679,"open":915,"high":1680,"low":975,"close":845,"change":51,"percent_change":1681,"volume":1677,"transactions":9,"vwap":845},"2025-12-10",36.973,1.35,{"date":1683,"open":1607,"high":1684,"low":1379,"close":1654,"change":671,"percent_change":222,"volume":1685,"transactions":9,"vwap":1654},"2025-12-09",36.829,187700,{"date":1687,"open":1616,"high":1616,"low":872,"close":1688,"change":1031,"percent_change":1350,"volume":1689,"transactions":9,"vwap":1688},"2025-12-08",36.59,180500,{"date":1691,"open":889,"high":860,"low":1002,"close":1493,"change":1550,"percent_change":1608,"volume":1692,"transactions":9,"vwap":1493},"2025-12-05",204500,{"date":1694,"open":959,"high":1695,"low":1475,"close":841,"change":398,"percent_change":282,"volume":1696,"transactions":9,"vwap":841},"2025-12-04",37.0019989,237700,{"date":1698,"open":1456,"high":1536,"low":1495,"close":967,"change":757,"percent_change":1230,"volume":1699,"transactions":9,"vwap":967},"2025-12-03",218600,{"date":1701,"open":1671,"high":1671,"low":982,"close":1019,"change":1114,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1019},"2025-12-02",-1.3,1156500,{"date":1705,"open":1706,"high":1707,"low":959,"close":990,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":990},"2025-12-01",37.49,37.62,-1,-2.64,204100,{"date":1712,"open":1713,"high":1713,"low":1714,"close":1715,"change":732,"percent_change":854,"volume":1716,"transactions":9,"vwap":1715},"2025-11-28",37.95,37.695,37.85,88800,{"date":1718,"open":1719,"high":1585,"low":903,"close":934,"change":106,"percent_change":1427,"volume":1720,"transactions":9,"vwap":934},"2025-11-26",37.82,242300,{"date":1722,"open":823,"high":1723,"low":1538,"close":1723,"change":44,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1723},"2025-11-25",37.72,1.29,257400,{"date":1727,"open":1623,"high":852,"low":1623,"close":1628,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1628},"2025-11-24",0.35,0.95,223700,{"date":1732,"open":1733,"high":838,"low":1409,"close":1623,"change":44,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1623},"2025-11-21",36.34,1.32,260400,{"date":1737,"open":1627,"high":1738,"low":1456,"close":1654,"change":111,"percent_change":1435,"volume":1739,"transactions":9,"vwap":1654},"2025-11-20",37.224,162000,{"date":1741,"open":1742,"high":1743,"low":1456,"close":915,"change":1067,"percent_change":1744,"volume":1745,"transactions":9,"vwap":915},"2025-11-19",36.68,36.836,-0.25,263900,{"date":1747,"open":1009,"high":1494,"low":1036,"close":969,"change":725,"percent_change":1748,"volume":1749,"transactions":9,"vwap":969},"2025-11-18",0.99,245500,{"date":1751,"open":1138,"high":967,"low":1138,"close":1418,"change":1022,"percent_change":1023,"volume":1752,"transactions":9,"vwap":1418},"2025-11-17",329100,{"date":1754,"open":1755,"high":1481,"low":1756,"close":1036,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1036},"2025-11-14",35.56,35.13,1.55,4.5,371900,{"date":1761,"open":1762,"high":1763,"low":1196,"close":1349,"change":1093,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1349},"2025-11-13",34.67,34.939,-1.03,227500,{"date":1767,"open":1768,"high":1769,"low":1347,"close":1335,"change":1728,"percent_change":789,"volume":1609,"transactions":9,"vwap":1335},"2025-11-12",34.46,34.966,{"date":1771,"open":1211,"high":1346,"low":1772,"close":1346,"change":1586,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1346},"2025-11-11",33.6,2.04,112200,{"date":1776,"open":1777,"high":1313,"low":1778,"close":1779,"change":1586,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1779},"2025-11-10",33.25,33.21,33.75,2.09,263500,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":1022,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1787},"2025-11-07",32.98,33.09,32.58,33.060001,1.01,145200,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":868,"percent_change":222,"volume":1796,"transactions":9,"vwap":1795},"2025-11-06",32.85,32.945,32.67,32.73,577800,{"date":1798,"open":1799,"high":1787,"low":1800,"close":1229,"change":88,"percent_change":947,"volume":1801,"transactions":9,"vwap":1229},"2025-11-05",32.66,32.549,160300,{"date":1803,"open":1804,"high":1805,"low":1235,"close":1794,"change":1806,"percent_change":705,"volume":1807,"transactions":9,"vwap":1794},"2025-11-04",32.77,33.0099983,-0.23,470100,{"date":1809,"open":1810,"high":1810,"low":1811,"close":1812,"change":1114,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1812},"2025-11-03",33.26,32.42,32.9,-1.44,243800,{"date":1816,"open":1227,"high":1817,"low":1288,"close":1818,"change":1819,"percent_change":662,"volume":1820,"transactions":9,"vwap":1818},"2025-10-31",33.41,33.38,0.19,91900,{"date":1822,"open":1810,"high":1823,"low":1824,"close":1825,"change":1031,"percent_change":532,"volume":1826,"transactions":9,"vwap":1825},"2025-10-30",33.595,33.179,33.19,148400,{"date":1828,"open":1829,"high":1304,"low":1830,"close":1831,"change":1387,"percent_change":1660,"volume":1832,"transactions":9,"vwap":1831},"2025-10-29",33.67,33.18,33.33,244800,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1295,"change":340,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1295},"2025-10-28",33.55,33.737,33.3,1.11,140800,{"date":1841,"open":1778,"high":1810,"low":1785,"close":1810,"change":935,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1810},"2025-10-27",0.79,157400,{"date":1845,"open":1810,"high":1289,"low":1784,"close":1288,"change":1442,"percent_change":429,"volume":1846,"transactions":9,"vwap":1288},"2025-10-24",58100,{"date":1848,"open":1229,"high":1849,"low":1850,"close":1851,"change":800,"percent_change":971,"volume":1852,"transactions":9,"vwap":1851},"2025-10-23",33.128,32.875,33.02,111900,{"date":1854,"open":1855,"high":1855,"low":1795,"close":1275,"change":1153,"percent_change":765,"volume":1856,"transactions":9,"vwap":1275},"2025-10-22",33.39,200600,{"date":1858,"open":1859,"high":1835,"low":1296,"close":1830,"change":671,"percent_change":1618,"volume":1860,"transactions":9,"vwap":1830},"2025-10-21",33.47,116800,{"date":1862,"open":1851,"high":1863,"low":1864,"close":1865,"change":1591,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1865},"2025-10-20",33.37,32.822,33.36,1.89,267700,{"date":1869,"open":1236,"high":1812,"low":1870,"close":1236,"change":429,"percent_change":671,"volume":1871,"transactions":9,"vwap":1236},"2025-10-17",32.53,318900,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1265,"change":1387,"percent_change":1244,"volume":1877,"transactions":9,"vwap":1265},"2025-10-16",33.24,33.339,32.64,185000,{"date":1879,"open":1880,"high":1256,"low":1881,"close":1882,"change":971,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1882},"2025-10-15",32.97,32.78,33.099998,0.91,249600,{"date":1886,"open":1887,"high":1888,"low":1887,"close":1265,"change":293,"percent_change":1729,"volume":1889,"transactions":9,"vwap":1265},"2025-10-14",32.2,32.91,249800,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1892,"change":513,"percent_change":51,"volume":936,"transactions":9,"vwap":1892},"2025-10-13",32.49,32.629,32.371,{"date":1896,"open":1897,"high":1897,"low":1898,"close":1899,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1899},"2025-10-10",33.040001,32.3,32.33,-0.56,-1.7,68600,{"date":1904,"open":1275,"high":1905,"low":1265,"close":1229,"change":151,"percent_change":292,"volume":893,"transactions":9,"vwap":1229},"2025-10-09",33.080002,{"date":1907,"open":1265,"high":1908,"low":1909,"close":1792,"change":351,"percent_change":14,"volume":1910,"transactions":9,"vwap":1792},"2025-10-08",33.058998,32.7,52400,{"date":1912,"open":1881,"high":1913,"low":1914,"close":1915,"change":429,"percent_change":671,"volume":1916,"transactions":9,"vwap":1915},"2025-10-07",32.82,32.497,32.72,43900,{"date":1918,"open":1919,"high":1919,"low":1881,"close":1881,"change":848,"percent_change":1290,"volume":1920,"transactions":9,"vwap":1881},"2025-10-06",32.96,75800,{"date":1922,"open":1792,"high":1923,"low":1924,"close":1915,"change":1314,"percent_change":848,"volume":1925,"transactions":9,"vwap":1915},"2025-10-03",33.149,32.71,52900,{"date":1927,"open":1928,"high":1924,"low":1929,"close":1909,"change":725,"percent_change":1838,"volume":1930,"transactions":9,"vwap":1909},"2025-10-02",32.32,32.19,59200,{"date":1932,"open":1933,"high":1934,"low":1933,"close":1935,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1935},"2025-10-01",31.75,32.45,32.34,0.63,1.99,72700,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":1381,"percent_change":947,"volume":1945,"transactions":9,"vwap":1944},"2025-09-30",31.49,31.78,31.425,31.71,84100,{"date":1947,"open":1941,"high":1948,"low":1949,"close":1950,"change":282,"percent_change":1734,"volume":1951,"transactions":9,"vwap":1950},"2025-09-29",31.515,31.27,31.5,49000,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":818,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1957},"2025-09-26",30.79,31.111,30.72,31.09,1.44,85200,{"date":1961,"open":1962,"high":1962,"low":1963,"close":1963,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1963},"2025-09-25",31.21,30.65,-0.77,-2.45,78000,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":1305,"percent_change":1306,"volume":1973,"transactions":9,"vwap":1972},"2025-09-24",31.48,31.536,31.33,31.42,71900,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":1067,"percent_change":854,"volume":1980,"transactions":9,"vwap":1979},"2025-09-23",31.4,31.77,31.39,31.41,103700,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1950,"change":292,"percent_change":399,"volume":1986,"transactions":9,"vwap":1950},"2025-09-22",31.35,31.58,31.14,115700,{"date":1988,"open":1989,"high":1989,"low":1949,"close":1990,"change":1991,"percent_change":1900,"volume":1992,"transactions":9,"vwap":1990},"2025-09-19",31.68,31.38,-0.178,208400,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":1999,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1998},"2025-09-18",31.36,31.6,31.1,31.558,0.638,2.06,260500,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":292,"percent_change":1471,"volume":2008,"transactions":9,"vwap":2007},"2025-09-17",30.95,31.294,30.75,30.92,145500,{"date":2010,"open":2011,"high":2012,"low":1963,"close":2013,"change":848,"percent_change":891,"volume":2014,"transactions":9,"vwap":2013},"2025-09-16",30.7,30.85,30.8,525100,{"date":2016,"open":2017,"high":2017,"low":2018,"close":2019,"change":430,"percent_change":222,"volume":2020,"transactions":9,"vwap":2019},"2025-09-15",30.93,30.61,30.74,17600,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2025,"change":448,"percent_change":923,"volume":2026,"transactions":9,"vwap":2025},"2025-09-12",31.16,31.2,30.89,16900,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2032,"change":1022,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2032},"2025-09-11",31.12,31.28,30.98,31.26,1.07,24600,{"date":2036,"open":1995,"high":1995,"low":2037,"close":2017,"change":591,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2017},"2025-09-10",30.84,-1.31,16500,{"date":2041,"open":2042,"high":2043,"low":2017,"close":2044,"change":126,"percent_change":581,"volume":2045,"transactions":9,"vwap":2044},"2025-09-09",30.96,31.37,31.34,43700,{"date":2047,"open":2048,"high":2025,"low":2018,"close":2049,"change":2050,"percent_change":1442,"volume":2051,"transactions":9,"vwap":2049},"2025-09-08",30.796,30.87,-0.005,13900,{"date":2053,"open":2054,"high":2055,"low":2054,"close":2056,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2056},"2025-09-05",30.51,30.91,30.875,0.415,1.36,11600,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2063,"change":971,"percent_change":1748,"volume":2065,"transactions":9,"vwap":2063},"2025-09-04",30.18,30.46,30.16,27700,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2064,"change":764,"percent_change":750,"volume":2071,"transactions":9,"vwap":2064},"2025-09-03",30.47,30.55,30.059999,12400,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2068,"change":2077,"percent_change":421,"volume":963,"transactions":9,"vwap":2068},"2025-09-02",30.37,30.56,30.28,-0.029,{"date":2079,"open":2080,"high":2081,"low":2076,"close":2081,"change":2082,"percent_change":800,"volume":2083,"transactions":9,"vwap":2081},"2025-08-29",30.44,30.499,0.029,9900,{"date":2085,"open":2086,"high":2086,"low":2087,"close":2068,"change":1067,"percent_change":854,"volume":2088,"transactions":9,"vwap":2068},"2025-08-28",30.54,30.39,18800,{"date":2090,"open":2091,"high":2092,"low":2091,"close":2075,"change":2093,"percent_change":158,"volume":2094,"transactions":9,"vwap":2075},"2025-08-27",30.33,30.58,0.168,14900,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2098,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2098},"2025-08-26",30.01,30.392,29.91,0.477,1.59,70400,{"date":2104,"open":2105,"high":2105,"low":2099,"close":2106,"change":2107,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2106},"2025-08-25",30.52,29.915,-0.575,-1.89,19800,{"date":2111,"open":2112,"high":2113,"low":2112,"close":2114,"change":191,"percent_change":341,"volume":2115,"transactions":9,"vwap":2114},"2025-08-22",30.34,30.71,30.49,75300,{"date":2117,"open":2118,"high":2112,"low":2119,"close":2120,"change":644,"percent_change":713,"volume":2121,"transactions":9,"vwap":2120},"2025-08-21",30.049999,29.95,30.2,19000,{"date":2123,"open":180,"high":2124,"low":180,"close":2125,"change":191,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2125},"2025-08-20",30.255,30.24,0.97,26700,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2119,"change":1031,"percent_change":1182,"volume":2133,"transactions":9,"vwap":2119},"2025-08-19",30.030001,30.19,29.89,32500,{"date":2135,"open":2136,"high":2137,"low":2118,"close":2138,"change":2139,"percent_change":1482,"volume":2140,"transactions":9,"vwap":2138},"2025-08-18",30.08,30.289,30.09,0.05,29700,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":2147,"percent_change":1958,"volume":2148,"transactions":9,"vwap":2146},"2025-08-15",29.86,30.1,29.73,30.040001,0.425,48300,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":2155,"percent_change":2139,"volume":2156,"transactions":9,"vwap":2154},"2025-08-14",29.42,29.65,29.4,29.615,0.015,48100,{"date":2158,"open":2159,"high":2160,"low":2159,"close":2160,"change":1004,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2160},"2025-08-13",29.27,29.6,1.77,28100,{"date":2164,"open":2165,"high":2166,"low":2165,"close":2167,"change":2168,"percent_change":2101,"volume":2169,"transactions":9,"vwap":2167},"2025-08-12",28.65,29.084999,29.084,0.454,24700,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":1442,"percent_change":670,"volume":1630,"transactions":9,"vwap":2175},"2025-08-11",28.6,28.72,28.59,28.63,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2165,"change":1381,"percent_change":87,"volume":2181,"transactions":9,"vwap":2165},"2025-08-08",28.68,28.77,28.522,20300,{"date":2183,"open":2184,"high":2184,"low":2185,"close":2186,"change":222,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2186},"2025-08-07",28.8,28.32,28.44,-1.69,108300,{"date":2190,"open":2191,"high":2191,"low":2192,"close":2193,"change":2194,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2193},"2025-08-06",29.28,28.86,28.93,-0.341,-1.16,102300,{"date":2198,"open":2199,"high":2199,"low":2200,"close":2201,"change":2202,"percent_change":923,"volume":2203,"transactions":9,"vwap":2201},"2025-08-05",29.38,29.155,29.271,-0.349,31900,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2207,"change":679,"percent_change":1958,"volume":2209,"transactions":9,"vwap":2207},"2025-08-04",29.33,29.62,29.185,23000,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2213,"change":848,"percent_change":1381,"volume":2215,"transactions":9,"vwap":2213},"2025-08-01",29.09,29.2,28.9,35900,{"date":2217,"open":2218,"high":2218,"low":2219,"close":2220,"change":2221,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2220},"2025-07-31",29.77,29.1,29.14,-0.616,-2.07,39600,{"date":2225,"open":2226,"high":2227,"low":2152,"close":2228,"change":2229,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2228},"2025-07-30",29.88,29.99,29.756,0.079,0.27,17800,{"date":2233,"open":2234,"high":2235,"low":2152,"close":2236,"change":2237,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2236},"2025-07-29",29.81,29.83,29.677,-0.118,-0.4,16800,{"date":2241,"open":2242,"high":2242,"low":2218,"close":2243,"change":2244,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2243},"2025-07-28",30.065001,29.795,-0.325,-1.08,13500,{"date":2248,"open":2249,"high":2250,"low":2227,"close":2249,"change":1819,"percent_change":1936,"volume":2251,"transactions":9,"vwap":2249},"2025-07-25",30.12,30.152,32300,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2256,"change":2257,"percent_change":171,"volume":2258,"transactions":9,"vwap":2256},"2025-07-24",30.13,30.22,29.93,-0.215,15300,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":399,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2264},"2025-07-23",30.14,30.17,29.911,30.145,1.28,14600,{"date":2268,"open":2160,"high":2235,"low":2160,"close":2269,"change":2270,"percent_change":827,"volume":2271,"transactions":9,"vwap":2269},"2025-07-22",29.765,0.175,15500,{"date":2273,"open":2234,"high":2256,"low":2274,"close":2274,"change":2275,"percent_change":1900,"volume":2276,"transactions":9,"vwap":2274},"2025-07-21",29.59,-0.167,25200,{"date":2278,"open":2279,"high":2279,"low":2280,"close":2281,"change":2282,"percent_change":1351,"volume":2283,"transactions":9,"vwap":2281},"2025-07-18",30.26,29.75,29.757,-0.328,80400,{"date":2285,"open":2286,"high":2120,"low":2287,"close":2288,"change":2289,"percent_change":322,"volume":2290,"transactions":9,"vwap":2288},"2025-07-17",30,29.98,30.084999,-0.023,31700,{"date":2292,"open":2293,"high":2261,"low":2294,"close":2295,"change":2296,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2295},"2025-07-16",29.97,29.851,30.108,0.248,0.83,7000,{"date":2300,"open":2114,"high":2114,"low":2301,"close":2143,"change":883,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2143},"2025-07-15",29.84,-2,22200,{"date":2305,"open":2306,"high":2068,"low":2306,"close":2068,"change":606,"percent_change":1168,"volume":2307,"transactions":9,"vwap":2068},"2025-07-14",30.101,47400,{"date":2309,"open":2279,"high":2310,"low":2311,"close":2131,"change":532,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2131},"2025-07-11",30.31,30.11,-1.37,50000,{"date":2315,"open":2063,"high":2113,"low":2316,"close":2018,"change":398,"percent_change":51,"volume":2317,"transactions":9,"vwap":2018},"2025-07-10",30.3,37900,{"date":2319,"open":2262,"high":2068,"low":2320,"close":2063,"change":2321,"percent_change":1592,"volume":2251,"transactions":9,"vwap":2063},"2025-07-09",30.091999,0.505,{"date":2323,"open":2324,"high":2118,"low":2301,"close":2325,"change":2270,"percent_change":827,"volume":2326,"transactions":9,"vwap":2325},"2025-07-08",29.9,29.955,21100,{"date":2328,"open":2097,"high":2097,"low":2274,"close":2329,"change":2330,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2329},"2025-07-07",29.78,-0.304,-1.01,23400,{"date":2334,"open":2335,"high":2144,"low":2336,"close":2337,"change":2338,"percent_change":946,"volume":2339,"transactions":9,"vwap":2337},"2025-07-03",30.063999,29.94,30.084,0.074,6400,{"date":2341,"open":2132,"high":2070,"low":2342,"close":2097,"change":292,"percent_change":14,"volume":2343,"transactions":9,"vwap":2097},"2025-07-02",29.85,11200,{"date":2345,"open":2099,"high":2346,"low":2132,"close":2132,"change":202,"percent_change":2238,"volume":2347,"transactions":9,"vwap":2132},"2025-07-01",30.246,38300,{"date":2349,"open":2119,"high":2146,"low":2132,"close":2097,"change":513,"percent_change":892,"volume":2350,"transactions":9,"vwap":2097},"2025-06-30",45900,{"date":2352,"open":2261,"high":2353,"low":2218,"close":2342,"change":221,"percent_change":1132,"volume":1330,"transactions":9,"vwap":2342},"2025-06-27",30.165,{"date":2355,"open":2118,"high":2144,"low":2099,"close":2146,"change":1381,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2146},"2025-06-26",0.7,49700,{"date":2359,"open":2324,"high":2336,"low":2360,"close":2235,"change":2257,"percent_change":65,"volume":2361,"transactions":9,"vwap":2235},"2025-06-25",29.82,19700,{"date":2363,"open":2364,"high":2138,"low":2365,"close":2366,"change":2367,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2366},"2025-06-24",29.632,29.63,30.045,0.555,1.88,25400,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":2230,"percent_change":1023,"volume":2376,"transactions":9,"vwap":2375},"2025-06-23",29.18,29.517,28.853,29.49,18600,{"date":2378,"open":2160,"high":2160,"low":2379,"close":2380,"change":2257,"percent_change":1154,"volume":2381,"transactions":9,"vwap":2380},"2025-06-20",29.19,29.22,31100,{"date":2383,"open":2384,"high":2145,"low":2385,"close":2386,"change":2387,"percent_change":301,"volume":2388,"transactions":9,"vwap":2386},"2025-06-18",29.53,29.405,29.435,-0.098,27600,{"date":2390,"open":2234,"high":2287,"low":2391,"close":2392,"change":2393,"percent_change":1132,"volume":2394,"transactions":9,"vwap":2392},"2025-06-17",29.506,29.533,-0.187,21500,{"date":2396,"open":2397,"high":2256,"low":2398,"close":2399,"change":848,"percent_change":891,"volume":2400,"transactions":9,"vwap":2399},"2025-06-16",29.69,29.64,29.72,6000,{"date":2402,"open":2375,"high":2360,"low":2403,"close":2404,"change":2405,"percent_change":448,"volume":2406,"transactions":9,"vwap":2404},"2025-06-13",29.47,29.66,-0.109,33800,{"date":2408,"open":2404,"high":2235,"low":2160,"close":2409,"change":2155,"percent_change":2139,"volume":2410,"transactions":9,"vwap":2409},"2025-06-12",29.769,33200,{"date":2412,"open":2365,"high":2119,"low":2413,"close":2414,"change":2415,"percent_change":192,"volume":2416,"transactions":9,"vwap":2414},"2025-06-11",29.57,29.754,0.224,33500,{"date":2418,"open":2419,"high":2160,"low":2151,"close":2384,"change":282,"percent_change":1005,"volume":2420,"transactions":9,"vwap":2384},"2025-06-10",29.43,49900,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2426,"change":1306,"percent_change":800,"volume":992,"transactions":9,"vwap":2426},"2025-06-09",29.21,29.3,28.925,29.12,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2212,"change":14,"percent_change":311,"volume":2432,"transactions":9,"vwap":2212},"2025-06-06",29,29.11,28.998,18200,{"date":2434,"open":2435,"high":2436,"low":2178,"close":2437,"change":2438,"percent_change":532,"volume":2439,"transactions":9,"vwap":2437},"2025-06-05",28.7,28.92,28.69,-0.121,15200,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":2446,"percent_change":616,"volume":2447,"transactions":9,"vwap":2445},"2025-06-04",28.82,28.94,28.805,28.811,0.091,14500,{"date":2449,"open":2450,"high":2214,"low":2450,"close":2173,"change":2451,"percent_change":571,"volume":2452,"transactions":9,"vwap":2173},"2025-06-03",28.54,0.205,18500,{"date":2454,"open":2185,"high":2455,"low":2456,"close":2457,"change":2451,"percent_change":571,"volume":2109,"transactions":9,"vwap":2457},"2025-06-02",28.53,28.049999,28.515,{"date":2459,"open":2185,"high":2460,"low":2461,"close":2462,"change":2463,"percent_change":2464,"volume":1140,"transactions":9,"vwap":2462},"2025-05-30",28.45,28.084999,28.31,-0.245,-0.86,{"date":2466,"open":2172,"high":2165,"low":2467,"close":2468,"change":2469,"percent_change":340,"volume":2470,"transactions":9,"vwap":2468},"2025-05-29",28.415,28.555,0.105,31500,{"date":2472,"open":2450,"high":2437,"low":2473,"close":2460,"change":1153,"percent_change":1244,"volume":2474,"transactions":9,"vwap":2460},"2025-05-28",28.425,26600,{"date":2476,"open":2477,"high":2478,"low":2477,"close":2479,"change":679,"percent_change":264,"volume":2480,"transactions":9,"vwap":2479},"2025-05-27",28.58,28.76,28.71,54900,{"date":2482,"open":2483,"high":2484,"low":2483,"close":2485,"change":513,"percent_change":662,"volume":2486,"transactions":9,"vwap":2485},"2025-05-23",27.89,28.305,28.29,16600,{"date":2488,"open":2456,"high":2489,"low":2490,"close":2491,"change":2492,"percent_change":1153,"volume":2493,"transactions":9,"vwap":2491},"2025-05-22",28.3,27.92,28.13,-0.072,114500,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2499,"change":2500,"percent_change":1357,"volume":2501,"transactions":9,"vwap":2499},"2025-05-21",28.78,28.795,28.18,28.202,-0.739,18900,{"date":2503,"open":2504,"high":2505,"low":2179,"close":2506,"change":2507,"percent_change":970,"volume":2508,"transactions":9,"vwap":2506},"2025-05-20",28.81,28.942,28.941,0.031,20200,{"date":2510,"open":2455,"high":2511,"low":2512,"close":2511,"change":1819,"percent_change":2513,"volume":2514,"transactions":9,"vwap":2511},"2025-05-19",28.91,28.51,0.66,22500,{"date":2516,"open":2517,"high":2173,"low":2517,"close":2173,"change":1591,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2173},"2025-05-16",28.34,2.21,8800,{"date":2521,"open":2522,"high":2523,"low":177,"close":2524,"change":2525,"percent_change":486,"volume":1945,"transactions":9,"vwap":2524},"2025-05-15",27.67,28.12,28.1,0.323,{"date":2527,"open":2528,"high":2528,"low":2529,"close":2530,"change":2531,"percent_change":1436,"volume":2326,"transactions":9,"vwap":2530},"2025-05-14",28.15,27.73,27.777,-0.361,{"date":2533,"open":2172,"high":2172,"low":2491,"close":2534,"change":2535,"percent_change":2536,"volume":1624,"transactions":9,"vwap":2534},"2025-05-13",28.138,-0.522,-1.82,{"date":2538,"open":2539,"high":2540,"low":2539,"close":2541,"change":1427,"percent_change":2542,"volume":2543,"transactions":9,"vwap":2541},"2025-05-12",28.25,28.74,28.66,2.28,60100,{"date":2545,"open":2185,"high":2546,"low":2547,"close":2547,"change":221,"percent_change":2548,"volume":2549,"transactions":9,"vwap":2547},"2025-05-09",28.46,28.02,-0.67,14100,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2555,"change":1153,"percent_change":1244,"volume":2556,"transactions":9,"vwap":2555},"2025-05-08",28,28.57,27.918,28.21,13700,{"date":2558,"open":2559,"high":2560,"low":2561,"close":2562,"change":635,"percent_change":635,"volume":2563,"transactions":9,"vwap":2562},"2025-05-07",28.52,28.611,28.19,28.47,19200,{"date":2565,"open":2423,"high":2566,"low":2546,"close":2562,"change":1498,"percent_change":2567,"volume":2568,"transactions":9,"vwap":2562},"2025-05-06",29.298,-3.23,40400,{"date":2570,"open":2403,"high":2571,"low":2153,"close":2151,"change":430,"percent_change":72,"volume":2572,"transactions":9,"vwap":2151},"2025-05-05",29.58,65300,{"date":2574,"open":2575,"high":2576,"low":2151,"close":2413,"change":2577,"percent_change":652,"volume":2578,"transactions":9,"vwap":2413},"2025-05-02",29.56,29.675,0.56,13000,{"date":2580,"open":2581,"high":2581,"low":2582,"close":2582,"change":437,"percent_change":2583,"volume":1630,"transactions":9,"vwap":2582},"2025-05-01",29.5,29.01,-2.09,{"date":2585,"open":2586,"high":2587,"low":2423,"close":2365,"change":351,"percent_change":818,"volume":2588,"transactions":9,"vwap":2365},"2025-04-30",29.32,29.71,18300,{"date":2590,"open":2591,"high":2160,"low":2212,"close":2581,"change":398,"percent_change":95,"volume":2592,"transactions":9,"vwap":2581},"2025-04-29",29.16,36400,{"date":2594,"open":2372,"high":2595,"low":2596,"close":2597,"change":725,"percent_change":916,"volume":1146,"transactions":9,"vwap":2597},"2025-04-28",29.52,29.07,29.35,{"date":2599,"open":2600,"high":2600,"low":2601,"close":2602,"change":322,"percent_change":733,"volume":2603,"transactions":9,"vwap":2602},"2025-04-25",29.02,28.693,28.99,29000,{"date":181,"open":2605,"high":2212,"low":2606,"close":2596,"change":616,"percent_change":1838,"volume":2607,"transactions":9,"vwap":2596},28.75,28.735,30500]