[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RNTY":3,"homepage-market-summary":28,"stock-historical-RNTY":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RNTY","2026-10-07",{"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},"YieldMax Target 12 Real Estate Option Income ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},12.5586,5.8548,"Monthly",{"close":17,"open":18,"high":19,"low":17,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":17,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},45.46,45.9,46.09,46.6539,-1.1939,-2.56,6544.109199,52.5,7556.444992464286,0,370,{"status":29,"indices":30,"watchlist":73,"sectors":95,"benchmarks":150},"success",[31,39,46,53,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":37,"sparkline":52,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":36,"is_up":37,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":37,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":37,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":37,"sparkline":94,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[96,101,106,111,116,121,126,131,136,140,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":37},"Technology","XLK",-0.3,201.39,{"name":102,"etf":103,"change":104,"price":105,"is_up":37},"Financials","XLF",-0.48,53.75,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":112,"etf":113,"change":114,"price":115,"is_up":37},"Consumer Cycl","XLY",-0.32,111.36,{"name":117,"etf":118,"change":119,"price":120,"is_up":37},"Consumer Staples","XLP",-0.12,81.7,{"name":122,"etf":123,"change":124,"price":125,"is_up":37},"Energy","XLE",-0.58,63.38,{"name":127,"etf":128,"change":129,"price":130,"is_up":37},"Industrials","XLI",-2.18,167.84,{"name":132,"etf":133,"change":134,"price":135,"is_up":37},"Materials","XLB",-1.51,48.98,{"name":137,"etf":138,"change":64,"price":139,"is_up":37},"Real Estate","XLRE",40.57,{"name":141,"etf":142,"change":143,"price":144,"is_up":37},"Utilities","XLU",-0.02,41.15,{"name":146,"etf":147,"change":148,"price":149,"is_up":37},"Comm Services","XLC",-0.35,111.26,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":37},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":157,"name":158,"price":159,"change":160,"is_up":37},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":162,"name":163,"price":164,"change":165,"is_up":37},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":167,"name":168,"price":169,"change":64,"is_up":37},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":175,"period_low":17,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},53.02,5565,2031124.138101,-11.11,"2025-04-25",[181,184,193,203,212,221,231,238,248,257,265,275,286,295,304,314,323,334,344,354,362,371,380,389,398,409,419,430,440,449,459,467,476,486,494,503,511,520,529,537,545,554,564,573,581,591,602,612,621,632,641,650,660,670,678,687,696,705,714,722,732,739,748,756,762,769,776,782,789,793,800,807,815,820,828,835,841,848,853,858,865,872,878,885,892,897,901,906,914,922,928,933,939,944,951,957,963,968,973,981,984,989,994,999,1003,1008,1013,1018,1024,1031,1038,1043,1049,1054,1058,1062,1066,1071,1078,1084,1089,1093,1100,1105,1110,1116,1121,1126,1130,1135,1140,1148,1154,1160,1166,1172,1178,1185,1190,1198,1204,1207,1213,1219,1224,1228,1233,1237,1243,1251,1256,1263,1267,1274,1280,1286,1290,1297,1304,1311,1315,1321,1329,1338,1341,1348,1352,1358,1365,1372,1378,1384,1389,1396,1402,1408,1412,1417,1422,1426,1434,1441,1446,1451,1455,1461,1465,1471,1476,1481,1487,1492,1499,1504,1510,1516,1519,1523,1528,1532,1537,1542,1547,1552,1558,1565,1571,1577,1581,1586,1591,1594,1602,1608,1613,1618,1624,1628,1632,1637,1642,1646,1649,1653,1658,1662,1668,1672,1677,1681,1684,1688,1693,1698,1704,1711,1718,1723,1727,1732,1736,1741,1746,1750,1754,1757,1761,1765,1769,1776,1781,1787,1794,1800,1805,1812,1816,1820,1824,1829,1832,1835,1840,1844,1848,1850,1856,1861,1865,1868,1871,1875,1879,1885,1891,1899,1904,1910,1914,1919,1924,1928,1932,1938,1942,1945,1951,1956,1960,1964,1967,1971,1976,1980,1985,1989,1995,1999,2003,2009,2015,2021,2026,2032,2039,2045,2051,2057,2062,2067,2071,2077,2084,2089,2092,2095,2098,2102,2109,2115,2122,2125,2128,2134,2139,2143,2147,2151,2155,2159,2163,2167,2171,2175,2180,2184,2188,2193,2197,2202,2207,2211,2217,2222,2228,2235,2240,2244,2248,2253,2259,2263,2268,2273,2278,2281,2288,2293,2298,2304,2309,2313,2318,2321,2324],{"date":5,"open":18,"high":19,"low":17,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},114,45.7561,{"date":185,"open":186,"high":187,"low":186,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-06",46.42,46.89,0.5839,1.27,6044.9326,121,46.6528,{"date":194,"open":195,"high":196,"low":197,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-05",46.135,46.15,46.07,0.15,0.33,1159.1076,82,46.0962,{"date":204,"open":205,"high":205,"low":206,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-02",46.2,45.92,-0.0349,-0.08,1056.9175,78,46.1064,{"date":213,"open":214,"high":215,"low":214,"close":216,"change":217,"percent_change":114,"volume":218,"transactions":219,"vwap":220},"2026-10-01",45.562,45.955,45.9549,-0.1473,6467.817036,109,45.8181,{"date":222,"open":223,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-30",46.39,46.1,46.1022,-0.3455,-0.74,1316.2624,71,46.2199,{"date":232,"open":196,"high":233,"low":196,"close":233,"change":234,"percent_change":70,"volume":235,"transactions":236,"vwap":237},"2026-09-29",46.4477,0.0333,687.8491,69,46.3393,{"date":239,"open":240,"high":241,"low":240,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-28",46.26,46.445,46.4144,-0.0661,-0.14,1223.416555,70,46.4176,{"date":249,"open":250,"high":250,"low":251,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-25",46.4899,46.4805,0.0918,0.2,763.0503,54,46.4483,{"date":258,"open":259,"high":260,"low":261,"close":261,"change":262,"percent_change":148,"volume":263,"transactions":201,"vwap":264},"2026-09-24",46.53,46.66,46.3887,-0.1606,1207.943554,46.582,{"date":266,"open":267,"high":268,"low":269,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-23",46.93,47.05,46.5493,-0.6495,-1.38,2308.799031,137,46.7648,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-22",47.22,47.2201,47.04,47.1988,-0.0141,-0.03,9515.633797,159,47.1751,{"date":287,"open":288,"high":289,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-21",46.855,47.2129,0.4837,1.04,2001.295559,101,46.9332,{"date":296,"open":297,"high":298,"low":299,"close":299,"change":300,"percent_change":165,"volume":301,"transactions":302,"vwap":303},"2026-09-18",46.8,46.925,46.7292,-0.3266,589.630444,72,46.8575,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":201,"vwap":313},"2026-09-17",46.98,47.18,46.97,47.0558,0.1299,0.28,2561.074439,47.0418,{"date":315,"open":316,"high":317,"low":288,"close":318,"change":319,"percent_change":79,"volume":320,"transactions":321,"vwap":322},"2026-09-16",47.35,47.57,46.9259,-0.3735,1628.513513,99,47.2937,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-15",47.175,47.355,47.09,47.2994,0.0676,0.14,1801.3544,135,47.2263,{"date":335,"open":336,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-14",47.455,47.01,47.2318,-0.2231,-0.47,4869.276794,105,47.2898,{"date":345,"open":346,"high":347,"low":346,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-11",47.37,47.66,47.4549,0.3281,0.7,697.529184,96,47.5669,{"date":355,"open":356,"high":356,"low":356,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-10",47.1268,-0.437,-0.92,409.671608,118,47.3715,{"date":363,"open":364,"high":364,"low":365,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-09",47.69,47.5638,-0.5696,-1.18,989.2488,89,47.75,{"date":372,"open":373,"high":374,"low":373,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":369,"vwap":379},"2026-09-08",48,48.25,48.1334,-0.0701,-0.15,1882.7913,48.1238,{"date":381,"open":382,"high":383,"low":382,"close":384,"change":385,"percent_change":-6,"volume":386,"transactions":387,"vwap":388},"2026-09-04",48.15,48.2299,48.2035,-0.0013,800.042444,107,48.2338,{"date":390,"open":391,"high":391,"low":392,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-03",48.335,48.2048,0.3423,0.72,1060.0063,156,48.1309,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-02",47.95,48.0849,47.622,47.8625,-0.6429,-1.33,5589.8892,227,47.8569,{"date":410,"open":411,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-01",48.89,48.47,48.5054,-0.3107,-0.64,2741.63145,213,48.6375,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-31",48.805,48.9,48.64,48.8161,-0.2956,-0.6,1964.0048,329,48.7895,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":99,"volume":437,"transactions":438,"vwap":439},"2026-08-28",49.29,49.31,48.99,49.1117,-0.1459,3257.1084,88,49.2023,{"date":441,"open":442,"high":442,"low":443,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-27",49.44,49.2576,-0.4926,-0.99,1227.058786,95,49.4161,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":191,"vwap":458},"2026-08-26",49.99,50,49.7,49.7502,-0.082,-0.16,5587.8552,49.8337,{"date":460,"open":461,"high":462,"low":461,"close":462,"change":463,"percent_change":282,"volume":464,"transactions":465,"vwap":466},"2026-08-25",49.77,49.8322,-0.0167,507.056137,66,49.8861,{"date":468,"open":469,"high":470,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-24",49.67,49.8489,0.1759,0.35,754.8188,73,49.7058,{"date":477,"open":478,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-21",49.75,49.54,49.673,0.0213,0.04,1655.3894,92,49.643,{"date":487,"open":488,"high":488,"low":489,"close":489,"change":490,"percent_change":70,"volume":491,"transactions":492,"vwap":493},"2026-08-20",49.84,49.6517,0.0356,1299.1285,86,49.8165,{"date":495,"open":496,"high":497,"low":498,"close":497,"change":499,"percent_change":500,"volume":501,"transactions":236,"vwap":502},"2026-08-19",49.615,49.6161,49.555,0.2771,0.56,1220.3872,49.5692,{"date":504,"open":505,"high":505,"low":505,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-18",49.339,-0.2146,-0.43,278.0187,57,48.54,{"date":512,"open":513,"high":513,"low":514,"close":515,"change":516,"percent_change":165,"volume":517,"transactions":518,"vwap":519},"2026-08-17",49.895,49.435,49.5536,-0.3447,3753.7653,93,49.7241,{"date":521,"open":451,"high":451,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-14",49.835,49.8983,0.1807,0.36,490.3953,47,49.8902,{"date":530,"open":531,"high":531,"low":469,"close":532,"change":533,"percent_change":189,"volume":534,"transactions":535,"vwap":536},"2026-08-13",49.79,49.7176,0.6221,1052.3493,59,49.7327,{"date":538,"open":422,"high":539,"low":540,"close":539,"change":541,"percent_change":542,"volume":543,"transactions":352,"vwap":544},"2026-08-12",49.0955,48.8601,0.0271,0.06,5389.9805,48.9911,{"date":546,"open":547,"high":547,"low":548,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-11",49.15,49.0684,0.055,0.11,776.8131,74,49.143,{"date":555,"open":556,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-10",49.5,48.95,49.0134,-0.6244,-1.26,2453.828,151,49.0961,{"date":565,"open":566,"high":567,"low":566,"close":568,"change":569,"percent_change":71,"volume":570,"transactions":571,"vwap":572},"2026-08-07",49.2,49.8499,49.6378,0.2335,3305.5769,102,49.6874,{"date":574,"open":556,"high":556,"low":575,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-06",49.4043,-0.4557,-0.91,1839.6729,108,49.495,{"date":582,"open":583,"high":584,"low":585,"close":584,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-05",49.785,49.86,49.441,-0.5235,-1.04,4157.2383,115,49.6057,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-04",49.96,50.46,49.925,50.3835,0.133,0.26,8213.6194,153,50.1901,{"date":603,"open":604,"high":605,"low":604,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-03",49.8,50.265,50.2505,0.2488,0.5,3151.9194,77,50.3449,{"date":613,"open":614,"high":614,"low":452,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-31",50.25,50.0017,-0.285,-0.57,2666.7014,122,50.1168,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-30",50.31,50.38,50.02,50.2867,-0.3389,-0.67,5984.7218,119,50.1881,{"date":633,"open":634,"high":635,"low":636,"close":635,"change":637,"percent_change":550,"volume":638,"transactions":639,"vwap":640},"2026-07-29",50.61,50.6256,50.37,0.0544,971.9542,62,50.5987,{"date":642,"open":643,"high":644,"low":643,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":518,"vwap":649},"2026-07-28",50.54,50.91,50.5712,0.2423,0.48,3857.4328,50.7921,{"date":651,"open":652,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-27",50.98,50.285,50.3289,-0.4097,-0.81,6201.0617,126,50.7228,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":630,"vwap":669},"2026-07-24",50.6,50.85,50.55,50.7386,0.7386,1.48,2463.4759,50.7432,{"date":671,"open":672,"high":673,"low":604,"close":452,"change":674,"percent_change":675,"volume":676,"transactions":600,"vwap":677},"2026-07-23",50.09,50.17,0.0404,0.08,7113.6266,49.8809,{"date":679,"open":680,"high":614,"low":681,"close":682,"change":683,"percent_change":-6,"volume":684,"transactions":685,"vwap":686},"2026-07-22",50.24,49.7701,49.9596,-0.0024,11476.9298,236,49.9983,{"date":688,"open":689,"high":690,"low":691,"close":691,"change":692,"percent_change":208,"volume":693,"transactions":694,"vwap":695},"2026-07-21",50.19,50.205,49.962,-0.0382,2540.505928,148,50.1437,{"date":697,"open":698,"high":699,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-20",49.89,50.0002,-0.2319,-0.46,852.358234,124,49.9942,{"date":706,"open":707,"high":707,"low":708,"close":709,"change":710,"percent_change":507,"volume":711,"transactions":712,"vwap":713},"2026-07-17",50.545,50.125,50.2321,-0.2158,1058.0508,97,50.2382,{"date":715,"open":689,"high":716,"low":689,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-16",50.4479,0.5521,1.11,2546.3168,175,50.3049,{"date":723,"open":724,"high":725,"low":726,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-15",50.055,50.245,49.8958,-0.1009,-0.2,1531.7078,237,50.027,{"date":733,"open":734,"high":735,"low":734,"close":735,"change":736,"percent_change":44,"volume":737,"transactions":600,"vwap":738},"2026-07-14",49.965,49.9967,-0.1035,461.291909,50.1124,{"date":740,"open":741,"high":741,"low":742,"close":743,"change":744,"percent_change":472,"volume":745,"transactions":746,"vwap":747},"2026-07-13",50.195,49.9,50.1002,0.1762,1744.224,205,50.1518,{"date":749,"open":750,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-10",50.3,49.53,49.924,0.274,0.55,700,{"date":757,"open":698,"high":698,"low":758,"close":759,"change":760,"percent_change":550,"volume":761,"transactions":9,"vwap":759},"2026-07-09",49.61,49.65,0.054,1800,{"date":763,"open":764,"high":764,"low":765,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-08",50.42,49.596,-1.126,-2.22,1600,{"date":770,"open":771,"high":771,"low":772,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-07",50.92,50.722,0.453,0.9,5900,{"date":777,"open":778,"high":778,"low":779,"close":779,"change":616,"percent_change":780,"volume":781,"transactions":9,"vwap":779},"2026-07-06",50.89,50.269,-0.56,800,{"date":783,"open":784,"high":785,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-02",50.428,50.554,0.155,0.31,400,{"date":790,"open":643,"high":643,"low":791,"close":791,"change":760,"percent_change":550,"volume":792,"transactions":9,"vwap":791},"2026-07-01",50.399,1200,{"date":794,"open":594,"high":795,"low":796,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-06-30",50.57,50.345,-0.431,-0.85,1500,{"date":801,"open":802,"high":802,"low":803,"close":804,"change":805,"percent_change":507,"volume":806,"transactions":9,"vwap":804},"2026-06-29",51.38,50.49,50.776,-0.219,5200,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":608,"percent_change":813,"volume":814,"transactions":9,"vwap":812},"2026-06-26",50.75,51.055,50.74,50.995,0.99,6400,{"date":816,"open":817,"high":817,"low":817,"close":817,"change":818,"percent_change":819,"volume":755,"transactions":9,"vwap":817},"2026-06-25",50.495,0.149,0.3,{"date":821,"open":673,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-24",50.41,50.14,50.346,0.026,0.05,2300,{"date":829,"open":452,"high":830,"low":452,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-23",50.34,50.32,0.506,1.02,1100,{"date":836,"open":837,"high":838,"low":837,"close":838,"change":839,"percent_change":840,"volume":781,"transactions":9,"vwap":838},"2026-06-22",49.62,49.814,0.534,1.08,{"date":842,"open":751,"high":843,"low":844,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-18",49.76,49.28,-0.155,-0.31,6200,{"date":849,"open":514,"high":514,"low":514,"close":514,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":514},"2026-06-17",-0.82,-1.63,500,{"date":854,"open":750,"high":750,"low":855,"close":855,"change":856,"percent_change":857,"volume":755,"transactions":9,"vwap":855},"2026-06-16",50.255,0.061,0.12,{"date":859,"open":860,"high":860,"low":861,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-15",50.48,50.194,-0.275,-0.54,600,{"date":866,"open":867,"high":868,"low":867,"close":869,"change":870,"percent_change":871,"volume":755,"transactions":9,"vwap":869},"2026-06-12",50.35,50.769,50.469,0.269,0.54,{"date":873,"open":614,"high":614,"low":874,"close":875,"change":876,"percent_change":877,"volume":799,"transactions":9,"vwap":875},"2026-06-11",50.035,50.2,-0.036,-0.07,{"date":879,"open":750,"high":880,"low":881,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-10",50.36,50.236,-0.092,-0.18,900,{"date":886,"open":887,"high":888,"low":887,"close":889,"change":890,"percent_change":891,"volume":884,"transactions":9,"vwap":889},"2026-06-09",50.235,50.4,50.328,0.583,1.17,{"date":893,"open":673,"high":673,"low":894,"close":894,"change":895,"percent_change":896,"volume":852,"transactions":9,"vwap":894},"2026-06-08",49.745,-0.451,-0.9,{"date":898,"open":623,"high":764,"low":899,"close":899,"change":900,"percent_change":311,"volume":792,"transactions":9,"vwap":899},"2026-06-05",50.196,0.141,{"date":902,"open":903,"high":724,"low":903,"close":724,"change":394,"percent_change":904,"volume":905,"transactions":9,"vwap":724},"2026-06-04",49.45,1.46,4200,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":834,"transactions":9,"vwap":911},"2026-06-03",49.24,49.52,49.040001,49.335,-0.133,-0.27,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":884,"transactions":9,"vwap":919},"2026-06-02",49.4,49.49,49.345,49.468,0.118,0.24,{"date":923,"open":924,"high":924,"low":925,"close":925,"change":926,"percent_change":927,"volume":768,"transactions":9,"vwap":925},"2026-06-01",49.64,49.35,-0.606,-1.21,{"date":929,"open":689,"high":689,"low":930,"close":930,"change":931,"percent_change":932,"volume":852,"transactions":9,"vwap":930},"2026-05-29",49.956,-0.359,-0.71,{"date":934,"open":935,"high":935,"low":935,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-05-28",50.315,0.085,0.17,100,{"date":940,"open":941,"high":941,"low":942,"close":942,"change":943,"percent_change":148,"volume":864,"transactions":9,"vwap":942},"2026-05-27",50.505,50.23,-0.175,{"date":945,"open":946,"high":946,"low":867,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-05-26",50.45,50.405,-0.019,-0.04,5400,{"date":952,"open":953,"high":954,"low":953,"close":954,"change":955,"percent_change":921,"volume":956,"transactions":9,"vwap":954},"2026-05-22",50.07,50.424,0.121,2600,{"date":958,"open":959,"high":959,"low":959,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-05-21",50.303,0.067,0.13,300,{"date":964,"open":965,"high":881,"low":625,"close":881,"change":966,"percent_change":967,"volume":173,"transactions":9,"vwap":881},"2026-05-20",50.11,0.562,1.13,{"date":969,"open":837,"high":488,"low":837,"close":970,"change":971,"percent_change":972,"volume":768,"transactions":9,"vwap":970},"2026-05-19",49.674,0.087,0.18,{"date":974,"open":975,"high":976,"low":975,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-05-18",49.26,49.935,49.587,0.387,0.79,1900,{"date":982,"open":433,"high":433,"low":566,"close":566,"change":983,"percent_change":927,"volume":761,"transactions":9,"vwap":566},"2026-05-15",-0.602,{"date":985,"open":986,"high":987,"low":986,"close":987,"change":988,"percent_change":104,"volume":788,"transactions":9,"vwap":987},"2026-05-14",49.72,49.802,-0.238,{"date":990,"open":991,"high":991,"low":992,"close":992,"change":993,"percent_change":227,"volume":962,"transactions":9,"vwap":992},"2026-05-13",50.049999,50.040001,-0.372,{"date":995,"open":996,"high":996,"low":996,"close":996,"change":997,"percent_change":998,"volume":938,"transactions":9,"vwap":996},"2026-05-12",50.412,0.011,0.02,{"date":1000,"open":946,"high":946,"low":942,"close":1001,"change":1002,"percent_change":998,"volume":781,"transactions":9,"vwap":1001},"2026-05-11",50.401,0.009,{"date":1004,"open":1005,"high":643,"low":1006,"close":1006,"change":1007,"percent_change":311,"volume":173,"transactions":9,"vwap":1006},"2026-05-08",50.44,50.392,0.139,{"date":1009,"open":1010,"high":1005,"low":1011,"close":1011,"change":1012,"percent_change":160,"volume":755,"transactions":9,"vwap":1011},"2026-05-07",50.26,50.253,-0.127,{"date":1014,"open":1015,"high":1016,"low":624,"close":624,"change":415,"percent_change":1017,"volume":980,"transactions":9,"vwap":624},"2026-05-06",50.51,50.77,-1.25,{"date":1019,"open":1020,"high":1021,"low":1020,"close":1021,"change":1022,"percent_change":979,"volume":1023,"transactions":9,"vwap":1021},"2026-05-05",50.82,51.02,0.401,6800,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":282,"volume":781,"transactions":9,"vwap":1029},"2026-05-04",50.71,50.73,50.565,50.619,-0.013,{"date":1032,"open":1033,"high":644,"low":664,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-01",50.795,50.632,-0.26,-0.51,3200,{"date":1039,"open":1040,"high":1040,"low":1040,"close":1040,"change":1041,"percent_change":1042,"volume":938,"transactions":9,"vwap":1040},"2026-04-30",50.892,0.404,0.8,{"date":1044,"open":1045,"high":1045,"low":1045,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-04-29",50.488,-0.174,-0.34,200,{"date":1050,"open":1005,"high":1016,"low":1005,"close":1051,"change":1052,"percent_change":1053,"volume":864,"transactions":9,"vwap":1051},"2026-04-28",50.662,0.465,0.93,{"date":1055,"open":1056,"high":1056,"low":1056,"close":1056,"change":1057,"percent_change":340,"volume":1048,"transactions":9,"vwap":1056},"2026-04-27",50.197,-0.239,{"date":1059,"open":1060,"high":1060,"low":1060,"close":1060,"change":1061,"percent_change":1035,"volume":1048,"transactions":9,"vwap":1060},"2026-04-24",50.436,-0.129,{"date":1063,"open":664,"high":1028,"low":664,"close":1028,"change":1064,"percent_change":1065,"volume":1048,"transactions":9,"vwap":1028},"2026-04-23",0.477,0.95,{"date":1067,"open":855,"high":855,"low":452,"close":1068,"change":1069,"percent_change":1070,"volume":173,"transactions":9,"vwap":1068},"2026-04-22",50.088001,-0.383,-0.76,{"date":1072,"open":1073,"high":1073,"low":1010,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-04-21",51.45,50.471,-0.635,-1.24,1700,{"date":1079,"open":1080,"high":1081,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":956,"transactions":9,"vwap":1081},"2026-04-20",50.78,51.106,0.323,0.64,{"date":1085,"open":1086,"high":1086,"low":1086,"close":1086,"change":1087,"percent_change":1088,"volume":788,"transactions":9,"vwap":1086},"2026-04-17",50.783,0.676,1.35,{"date":1090,"open":1091,"high":1091,"low":1091,"close":1091,"change":1092,"percent_change":525,"volume":938,"transactions":9,"vwap":1091},"2026-04-16",50.107,0.182,{"date":1094,"open":1095,"high":1096,"low":1097,"close":595,"change":1098,"percent_change":44,"volume":1099,"transactions":9,"vwap":595},"2026-04-15",49.91,50.049,49.88,-0.104,3700,{"date":1101,"open":1102,"high":1102,"low":1102,"close":1102,"change":1103,"percent_change":1104,"volume":1048,"transactions":9,"vwap":1102},"2026-04-14",50.028999,0.298,0.6,{"date":1106,"open":433,"high":1107,"low":433,"close":1107,"change":1108,"percent_change":787,"volume":1109,"transactions":9,"vwap":1107},"2026-04-13",49.731,0.154,2400,{"date":1111,"open":496,"high":496,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":852,"transactions":9,"vwap":1113},"2026-04-10",49.48,49.577,0.223,0.45,{"date":1117,"open":925,"high":1118,"low":1119,"close":1118,"change":1120,"percent_change":155,"volume":173,"transactions":9,"vwap":1118},"2026-04-09",49.354,49.3,-0.117,{"date":1122,"open":1123,"high":1123,"low":433,"close":1124,"change":1125,"percent_change":921,"volume":1109,"transactions":9,"vwap":1124},"2026-04-08",49.83,49.471,0.119,{"date":1127,"open":1128,"high":903,"low":1128,"close":1129,"change":997,"percent_change":998,"volume":761,"transactions":9,"vwap":1129},"2026-04-07",49.275,49.352,{"date":1131,"open":1132,"high":918,"low":1132,"close":1133,"change":955,"percent_change":1134,"volume":884,"transactions":9,"vwap":1133},"2026-04-06",48.91,49.341,0.25,{"date":1136,"open":1137,"high":1138,"low":1137,"close":1138,"change":1083,"percent_change":1139,"volume":788,"transactions":9,"vwap":1138},"2026-04-02",48.88,49.22,1.32,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":819,"volume":1147,"transactions":9,"vwap":1145},"2026-04-01",48.72,48.76,48.44,48.58,0.143,3800,{"date":1149,"open":374,"high":1150,"low":1151,"close":1150,"change":1152,"percent_change":1153,"volume":1109,"transactions":9,"vwap":1150},"2026-03-31",48.437,47.92,0.598,1.25,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1158,"change":1159,"percent_change":949,"volume":834,"transactions":9,"vwap":1158},"2026-03-30",48.225,48.3,47.839,-0.021,{"date":1161,"open":1162,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":850,"volume":980,"transactions":9,"vwap":1164},"2026-03-27",48.080002,47.67,47.86,-0.395,{"date":1167,"open":1168,"high":1168,"low":373,"close":1169,"change":1170,"percent_change":1171,"volume":814,"transactions":9,"vwap":1169},"2026-03-26",48.49,48.255,0.047,0.1,{"date":1173,"open":1174,"high":1174,"low":1175,"close":1175,"change":1176,"percent_change":1177,"volume":834,"transactions":9,"vwap":1175},"2026-03-25",48.33,48.208,-0.053,-0.11,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1182,"change":1183,"percent_change":1184,"volume":755,"transactions":9,"vwap":1182},"2026-03-24",48.59,48.685,48.261,-0.366,-0.75,{"date":1186,"open":1187,"high":1187,"low":1188,"close":1188,"change":1092,"percent_change":1189,"volume":852,"transactions":9,"vwap":1188},"2026-03-23",49.025002,48.627,0.38,{"date":1191,"open":1192,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-03-20",49.47,48.38,48.445,-1.135,-2.29,2800,{"date":1199,"open":1200,"high":513,"low":1200,"close":1201,"change":1202,"percent_change":51,"volume":1203,"transactions":9,"vwap":1201},"2026-03-19",48.97,49.58,-0.33,24100,{"date":1205,"open":1095,"high":1095,"low":1095,"close":1095,"change":340,"percent_change":1206,"volume":1048,"transactions":9,"vwap":1095},"2026-03-18",-0.93,{"date":1208,"open":1209,"high":1210,"low":624,"close":624,"change":1211,"percent_change":282,"volume":1212,"transactions":9,"vwap":624},"2026-03-17",50.81,50.87,-0.014,686700,{"date":1214,"open":1215,"high":1215,"low":1216,"close":1216,"change":1217,"percent_change":1218,"volume":852,"transactions":9,"vwap":1216},"2026-03-16",50.68,50.394,0.22,0.44,{"date":1220,"open":880,"high":1221,"low":1222,"close":1222,"change":1223,"percent_change":937,"volume":781,"transactions":9,"vwap":1222},"2026-03-13",50.425,50.174,0.086,{"date":1225,"open":831,"high":831,"low":1068,"close":1068,"change":1226,"percent_change":1227,"volume":884,"transactions":9,"vwap":1068},"2026-03-12",-0.197,-0.39,{"date":1229,"open":1230,"high":1230,"low":653,"close":653,"change":1231,"percent_change":1232,"volume":173,"transactions":9,"vwap":653},"2026-03-11",50.395,-0.585,-1.15,{"date":1234,"open":1210,"high":1210,"low":1210,"close":1210,"change":1235,"percent_change":1236,"volume":852,"transactions":9,"vwap":1210},"2026-03-10",-0.025,-0.05,{"date":1238,"open":880,"high":1239,"low":830,"close":1240,"change":1241,"percent_change":961,"volume":1242,"transactions":9,"vwap":1240},"2026-03-09",50.905,50.895,0.065,9700,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":768,"transactions":9,"vwap":1248},"2026-03-06",50.623,50.845,50.62,50.83,-0.456,-0.89,{"date":1252,"open":1253,"high":1254,"low":1253,"close":1254,"change":1255,"percent_change":1189,"volume":781,"transactions":9,"vwap":1254},"2026-03-05",51.265,51.286,0.196,{"date":1257,"open":1258,"high":1258,"low":1259,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-03-04",51.54,51.09,-0.983,-1.89,6500,{"date":1264,"open":1265,"high":1265,"low":1265,"close":1265,"change":1266,"percent_change":93,"volume":852,"transactions":9,"vwap":1265},"2026-03-03",52.073002,-0.402,{"date":1268,"open":1269,"high":24,"low":1270,"close":1271,"change":936,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1271},"2026-03-02",52.42,51.2,52.475,0.16,4800,{"date":1275,"open":1276,"high":1277,"low":1276,"close":1277,"change":1218,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1277},"2026-02-27",51.78,52.39,0.85,704700,{"date":1281,"open":1282,"high":1283,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":852,"transactions":9,"vwap":1283},"2026-02-26",51.74,51.95,0.21,0.41,{"date":1287,"open":1288,"high":1282,"low":1258,"close":1282,"change":1289,"percent_change":507,"volume":799,"transactions":9,"vwap":1282},"2026-02-25",51.668,-0.225,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1293,"change":1295,"percent_change":1296,"volume":852,"transactions":9,"vwap":1293},"2026-02-24",51.89,51.965,51.88,0.335,0.65,{"date":1298,"open":1299,"high":1300,"low":1299,"close":1301,"change":1302,"percent_change":1303,"volume":761,"transactions":9,"vwap":1301},"2026-02-23",51.32,51.679,51.63,-0.033,-0.06,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":330,"volume":1077,"transactions":9,"vwap":1309},"2026-02-20",51.75,51.82,51.641,51.663,0.074,{"date":1312,"open":1073,"high":1301,"low":1073,"close":1313,"change":1314,"percent_change":542,"volume":884,"transactions":9,"vwap":1313},"2026-02-19",51.589,0.031,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1319,"change":1320,"percent_change":340,"volume":834,"transactions":9,"vwap":1319},"2026-02-18",51.69,51.71,51.558,-0.242,{"date":1322,"open":1323,"high":1283,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-02-17",51.6,51.49,51.8,0.306,0.59,7700,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-02-13",51.4,51.77,51.36,51.494,0.602,1.18,1300,{"date":1339,"open":1247,"high":1040,"low":1247,"close":1040,"change":1340,"percent_change":208,"volume":788,"transactions":9,"vwap":1040},"2026-02-12",-0.043,{"date":1342,"open":1343,"high":1270,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":827,"transactions":9,"vwap":1345},"2026-02-11",51.19,50.765,50.935,-0.255,-0.5,{"date":1349,"open":1343,"high":1343,"low":1343,"close":1343,"change":1350,"percent_change":1351,"volume":792,"transactions":9,"vwap":1343},"2026-02-10",0.895,1.78,{"date":1353,"open":1354,"high":1355,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":834,"transactions":9,"vwap":1355},"2026-02-09",50.099998,50.295,0.201,0.4,{"date":1359,"open":604,"high":1360,"low":1361,"close":1360,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1360},"2026-02-06",50.094002,49.715,0.852,1.73,1400,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":93,"volume":792,"transactions":9,"vwap":1370},"2026-02-05",49.257,49.419,49.16,49.242,-0.384,{"date":1373,"open":1374,"high":759,"low":751,"close":1375,"change":1376,"percent_change":1377,"volume":755,"transactions":9,"vwap":1375},"2026-02-04",49.565,49.626,0.166,0.34,{"date":1379,"open":917,"high":917,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":1364,"transactions":9,"vwap":1381},"2026-02-03",49.405,49.46,-0.066,-0.13,{"date":1385,"open":909,"high":1097,"low":909,"close":1386,"change":1387,"percent_change":1388,"volume":792,"transactions":9,"vwap":1386},"2026-02-02",49.526,-0.514,-1.03,{"date":1390,"open":1391,"high":991,"low":1392,"close":992,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":992},"2026-01-30",49.78,49.6,0.117,0.23,5300,{"date":1397,"open":1398,"high":1399,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":962,"transactions":9,"vwap":1399},"2026-01-29",49.759,49.923,0.605,1.23,{"date":1403,"open":1375,"high":604,"low":1404,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-01-28",49.318,-0.347,-0.7,3500,{"date":1409,"open":1410,"high":1410,"low":1410,"close":1410,"change":1411,"percent_change":961,"volume":852,"transactions":9,"vwap":1410},"2026-01-27",49.665,0.064,{"date":1413,"open":479,"high":531,"low":479,"close":1414,"change":1415,"percent_change":44,"volume":1416,"transactions":9,"vwap":1414},"2026-01-26",49.601,-0.106,2000,{"date":1418,"open":1419,"high":461,"low":1419,"close":1420,"change":1421,"percent_change":253,"volume":781,"transactions":9,"vwap":1420},"2026-01-23",49.68,49.707,0.098,{"date":1423,"open":461,"high":461,"low":1424,"close":1424,"change":1425,"percent_change":104,"volume":962,"transactions":9,"vwap":1424},"2026-01-22",49.609,-0.237,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":754,"volume":1433,"transactions":9,"vwap":1431},"2026-01-21",49.762,49.98,49.42,49.846,0.271,3000,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1438,"change":1439,"percent_change":1440,"volume":1416,"transactions":9,"vwap":1438},"2026-01-20",49.93,50.16,49.575,-0.87,-1.72,{"date":1442,"open":698,"high":1443,"low":698,"close":1443,"change":1444,"percent_change":1445,"volume":852,"transactions":9,"vwap":1443},"2026-01-16",50.445,0.472,0.94,{"date":1447,"open":1419,"high":965,"low":1419,"close":1448,"change":1449,"percent_change":1450,"volume":781,"transactions":9,"vwap":1448},"2026-01-15",49.973,0.363,0.73,{"date":1452,"open":1453,"high":758,"low":1453,"close":758,"change":1454,"percent_change":647,"volume":884,"transactions":9,"vwap":758},"2026-01-14",48.96,0.235,{"date":1456,"open":1457,"high":1458,"low":135,"close":1458,"change":1459,"percent_change":1357,"volume":1460,"transactions":9,"vwap":1458},"2026-01-13",49.241,49.375,0.199,2700,{"date":1462,"open":1463,"high":1463,"low":1463,"close":1463,"change":1464,"percent_change":961,"volume":852,"transactions":9,"vwap":1463},"2026-01-12",49.176,0.066,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":282,"percent_change":1303,"volume":799,"transactions":9,"vwap":1470},"2026-01-09",49.175,49.39,49.095001,49.11,{"date":1472,"open":1473,"high":1467,"low":1473,"close":1474,"change":1064,"percent_change":1475,"volume":792,"transactions":9,"vwap":1474},"2026-01-08",48.84,49.14,0.98,{"date":1477,"open":1478,"high":1478,"low":1478,"close":1478,"change":1479,"percent_change":1480,"volume":788,"transactions":9,"vwap":1478},"2026-01-07",48.663,-0.474,-0.96,{"date":1482,"open":1483,"high":1484,"low":1143,"close":1485,"change":1486,"percent_change":350,"volume":980,"transactions":9,"vwap":1485},"2026-01-06",48.843,49.17,49.137,0.342,{"date":1488,"open":1489,"high":1489,"low":412,"close":1490,"change":1491,"percent_change":1171,"volume":1337,"transactions":9,"vwap":1490},"2026-01-05",48.8,48.795,0.048,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1495,"change":1497,"percent_change":1498,"volume":1337,"transactions":9,"vwap":1495},"2026-01-02",48.63,48.747,48.48,-0.113,-0.23,{"date":1500,"open":1501,"high":1502,"low":1501,"close":1502,"change":628,"percent_change":1503,"volume":1197,"transactions":9,"vwap":1502},"2025-12-31",48.78,48.86,-1.35,{"date":1505,"open":1506,"high":1507,"low":1506,"close":751,"change":1508,"percent_change":1509,"volume":834,"transactions":9,"vwap":751},"2025-12-30",49.386,49.56,0.185,0.37,{"date":1511,"open":1512,"high":1513,"low":1512,"close":918,"change":1514,"percent_change":1515,"volume":834,"transactions":9,"vwap":918},"2025-12-29",49,49.43,0.194,0.39,{"date":1517,"open":1518,"high":1518,"low":1518,"close":1518,"change":1159,"percent_change":949,"volume":938,"transactions":9,"vwap":1518},"2025-12-26",49.151,{"date":1520,"open":1138,"high":1138,"low":1521,"close":1521,"change":1522,"percent_change":1104,"volume":788,"transactions":9,"vwap":1521},"2025-12-24",49.172,0.291,{"date":1524,"open":1525,"high":1526,"low":1525,"close":1526,"change":1527,"percent_change":1383,"volume":1337,"transactions":9,"vwap":1526},"2025-12-23",48.73,48.881,-0.063,{"date":1529,"open":1530,"high":1530,"low":1530,"close":1530,"change":1531,"percent_change":754,"volume":864,"transactions":9,"vwap":1530},"2025-12-22",48.944,0.266,{"date":1533,"open":1534,"high":1534,"low":1535,"close":1535,"change":1536,"percent_change":426,"volume":864,"transactions":9,"vwap":1535},"2025-12-19",48.7,48.678,-0.296,{"date":1538,"open":1539,"high":1539,"low":1539,"close":1539,"change":1540,"percent_change":1541,"volume":938,"transactions":9,"vwap":1539},"2025-12-18",48.974,-0.084,-0.17,{"date":1543,"open":1544,"high":1544,"low":1544,"close":1544,"change":1545,"percent_change":1546,"volume":1048,"transactions":9,"vwap":1544},"2025-12-17",49.057999,0.309,0.63,{"date":1548,"open":1137,"high":1137,"low":1549,"close":1549,"change":1550,"percent_change":1551,"volume":755,"transactions":9,"vwap":1549},"2025-12-16",48.749,-0.305,-0.62,{"date":1553,"open":1554,"high":1555,"low":1554,"close":1555,"change":1556,"percent_change":1557,"volume":755,"transactions":9,"vwap":1555},"2025-12-15",48.905,49.054001,0.227,0.46,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1562,"change":1563,"percent_change":1564,"volume":1364,"transactions":9,"vwap":1562},"2025-12-12",49.0099983,49.066002,48.827,-0.188,-0.38,{"date":1566,"open":1567,"high":1567,"low":422,"close":1568,"change":1569,"percent_change":1570,"volume":173,"transactions":9,"vwap":1568},"2025-12-11",49.195,49.014999,0.285,0.58,{"date":1572,"open":1573,"high":1574,"low":1525,"close":1525,"change":1575,"percent_change":1576,"volume":761,"transactions":9,"vwap":1525},"2025-12-10",48.81,48.845,0.211,0.43,{"date":1578,"open":1489,"high":1573,"low":1579,"close":1579,"change":1580,"percent_change":426,"volume":1416,"transactions":9,"vwap":1579},"2025-12-09",48.519,-0.292,{"date":1582,"open":1200,"high":910,"low":1583,"close":1583,"change":1584,"percent_change":1585,"volume":792,"transactions":9,"vwap":1583},"2025-12-08",48.811,-0.321,-0.65,{"date":1587,"open":566,"high":1588,"low":1589,"close":1589,"change":1590,"percent_change":1227,"volume":864,"transactions":9,"vwap":1589},"2025-12-05",49.38,49.132,-0.193,{"date":1592,"open":1593,"high":1593,"low":1593,"close":1593,"change":1411,"percent_change":961,"volume":864,"transactions":9,"vwap":1593},"2025-12-04",49.325,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":1601,"volume":799,"transactions":9,"vwap":1599},"2025-12-03",49.099998,49.41,49.091,49.261,-0.364,-0.73,{"date":1603,"open":759,"high":759,"low":1604,"close":1605,"change":1606,"percent_change":542,"volume":1607,"transactions":9,"vwap":1605},"2025-12-02",49.37,49.625,0.03,3300,{"date":1609,"open":1610,"high":1610,"low":1610,"close":1610,"change":1611,"percent_change":1612,"volume":962,"transactions":9,"vwap":1610},"2025-12-01",49.595,-0.44,-0.88,{"date":1614,"open":1615,"high":690,"low":874,"close":874,"change":1616,"percent_change":1617,"volume":173,"transactions":9,"vwap":874},"2025-11-28",50.172,0.097,0.19,{"date":1619,"open":1620,"high":1621,"low":583,"close":1622,"change":253,"percent_change":1357,"volume":1623,"transactions":9,"vwap":1622},"2025-11-26",49.805,49.97,49.938,2100,{"date":1625,"open":1392,"high":1626,"low":1392,"close":1626,"change":1627,"percent_change":1296,"volume":864,"transactions":9,"vwap":1626},"2025-11-25",49.738,0.321,{"date":1629,"open":1512,"high":917,"low":1512,"close":1630,"change":1631,"percent_change":857,"volume":788,"transactions":9,"vwap":1630},"2025-11-24",49.417,0.058,{"date":1633,"open":1634,"high":1201,"low":1634,"close":1635,"change":1636,"percent_change":189,"volume":1407,"transactions":9,"vwap":1635},"2025-11-21",48.917,49.359,0.619,{"date":1638,"open":1639,"high":1639,"low":1142,"close":1640,"change":1641,"percent_change":456,"volume":792,"transactions":9,"vwap":1640},"2025-11-20",49.226,48.74,-0.076,{"date":1643,"open":1501,"high":1644,"low":1501,"close":1644,"change":1645,"percent_change":701,"volume":1048,"transactions":9,"vwap":1644},"2025-11-19",48.816,-0.226,{"date":1647,"open":1648,"high":1648,"low":1648,"close":1648,"change":1464,"percent_change":961,"volume":1048,"transactions":9,"vwap":1648},"2025-11-18",49.042,{"date":1650,"open":556,"high":556,"low":1651,"close":1651,"change":1652,"percent_change":1480,"volume":834,"transactions":9,"vwap":1651},"2025-11-17",48.976,-0.475,{"date":1654,"open":1119,"high":1381,"low":1119,"close":1655,"change":1656,"percent_change":1657,"volume":173,"transactions":9,"vwap":1655},"2025-11-14",49.451,0.209,0.42,{"date":1659,"open":698,"high":513,"low":1370,"close":1370,"change":1660,"percent_change":1661,"volume":956,"transactions":9,"vwap":1370},"2025-11-13",-0.726,-1.45,{"date":1663,"open":1354,"high":1664,"low":1665,"close":1665,"change":1666,"percent_change":1667,"volume":173,"transactions":9,"vwap":1665},"2025-11-12",50.22,49.968,-0.309,-0.61,{"date":1669,"open":1123,"high":1670,"low":1123,"close":1670,"change":1671,"percent_change":172,"volume":884,"transactions":9,"vwap":1670},"2025-11-11",50.277,0.497,{"date":1673,"open":1674,"high":1391,"low":1675,"close":1391,"change":1676,"percent_change":1377,"volume":792,"transactions":9,"vwap":1391},"2025-11-10",49.689,49.36,0.171,{"date":1678,"open":1679,"high":1424,"low":1679,"close":1424,"change":1444,"percent_change":1680,"volume":173,"transactions":9,"vwap":1424},"2025-11-07",49.19,0.96,{"date":1682,"open":1683,"high":1485,"low":1683,"close":1485,"change":1415,"percent_change":36,"volume":788,"transactions":9,"vwap":1485},"2025-11-06",49.07,{"date":1685,"open":566,"high":1686,"low":1200,"close":1686,"change":1687,"percent_change":1612,"volume":768,"transactions":9,"vwap":1686},"2025-11-05",49.243,-0.438,{"date":1689,"open":1597,"high":1690,"low":1597,"close":1690,"change":1691,"percent_change":1692,"volume":1416,"transactions":9,"vwap":1690},"2025-11-04",49.681,0.242,0.49,{"date":1694,"open":432,"high":1695,"low":432,"close":1696,"change":1697,"percent_change":1070,"volume":1077,"transactions":9,"vwap":1696},"2025-11-03",49.57,49.439,-0.381,{"date":1699,"open":1700,"high":1095,"low":1700,"close":1701,"change":978,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1701},"2025-10-31",49.55,49.82,0.78,9300,{"date":1705,"open":1706,"high":909,"low":1706,"close":1707,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2025-10-30",49.029999,49.433,0.515,1.05,4300,{"date":1712,"open":909,"high":1713,"low":422,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2025-10-29",49.66,48.918,-1.155,-2.31,7600,{"date":1719,"open":830,"high":830,"low":1720,"close":1720,"change":1721,"percent_change":1722,"volume":827,"transactions":9,"vwap":1720},"2025-10-28",50.073002,-0.729,-1.43,{"date":1724,"open":643,"high":644,"low":643,"close":1725,"change":1726,"percent_change":44,"volume":792,"transactions":9,"vwap":1725},"2025-10-27",50.802,-0.108,{"date":1728,"open":644,"high":1729,"low":1730,"close":644,"change":1731,"percent_change":1285,"volume":956,"transactions":9,"vwap":644},"2025-10-24",51.060001,50.79,0.206,{"date":1733,"open":1734,"high":1735,"low":1734,"close":1735,"change":1302,"percent_change":877,"volume":781,"transactions":9,"vwap":1735},"2025-10-23",50.29,50.704,{"date":1737,"open":664,"high":1080,"low":1738,"close":1739,"change":1740,"percent_change":472,"volume":1273,"transactions":9,"vwap":1739},"2025-10-22",50.528,50.737,0.176,{"date":1742,"open":1743,"high":809,"low":1743,"close":1744,"change":1745,"percent_change":70,"volume":1460,"transactions":9,"vwap":1744},"2025-10-21",50.415,50.561,0.035,{"date":1747,"open":992,"high":1748,"low":992,"close":1748,"change":1749,"percent_change":1546,"volume":788,"transactions":9,"vwap":1748},"2025-10-20",50.526,0.314,{"date":1751,"open":1752,"high":1752,"low":1752,"close":1752,"change":1753,"percent_change":1509,"volume":962,"transactions":9,"vwap":1752},"2025-10-17",50.212,0.183,{"date":1755,"open":823,"high":823,"low":1102,"close":1102,"change":1756,"percent_change":198,"volume":852,"transactions":9,"vwap":1102},"2025-10-16",0.075,{"date":1758,"open":1354,"high":1354,"low":1759,"close":1759,"change":1760,"percent_change":1570,"volume":1710,"transactions":9,"vwap":1759},"2025-10-15",49.954,0.289,{"date":1762,"open":1453,"high":1410,"low":1453,"close":1410,"change":1763,"percent_change":1764,"volume":781,"transactions":9,"vwap":1410},"2025-10-14",0.414,0.84,{"date":1766,"open":1767,"high":1768,"low":1767,"close":1768,"change":1217,"percent_change":1115,"volume":852,"transactions":9,"vwap":1768},"2025-10-13",49.049999,49.251,{"date":1770,"open":1771,"high":1771,"low":1772,"close":1773,"change":1774,"percent_change":1775,"volume":956,"transactions":9,"vwap":1773},"2025-10-10",49.692,48.965,49.030998,-0.533,-1.08,{"date":1777,"open":986,"high":986,"low":1778,"close":1778,"change":1779,"percent_change":1780,"volume":980,"transactions":9,"vwap":1778},"2025-10-09",49.564,-0.139,-0.28,{"date":1782,"open":556,"high":1783,"low":556,"close":1783,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1783},"2025-10-08",49.703,-0.555,-1.1,9200,{"date":1788,"open":1789,"high":624,"low":1790,"close":1791,"change":1792,"percent_change":119,"volume":1793,"transactions":9,"vwap":1791},"2025-10-07",50.15,50.13,50.258,-0.058,4400,{"date":1795,"open":831,"high":1796,"low":1797,"close":1798,"change":1799,"percent_change":124,"volume":834,"transactions":9,"vwap":1798},"2025-10-06",50.43,50.27,50.316,-0.294,{"date":1801,"open":662,"high":1802,"low":1803,"close":634,"change":1804,"percent_change":1357,"volume":905,"transactions":9,"vwap":634},"2025-10-03",50.828,50.58,0.202,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":1811,"percent_change":1780,"volume":905,"transactions":9,"vwap":1810},"2025-10-02",50.369,50.65,50.28,50.408,-0.143,{"date":1813,"open":1814,"high":1814,"low":1814,"close":1814,"change":1815,"percent_change":883,"volume":962,"transactions":9,"vwap":1814},"2025-10-01",50.551,-0.089,{"date":1817,"open":803,"high":1818,"low":803,"close":1818,"change":1819,"percent_change":1218,"volume":884,"transactions":9,"vwap":1818},"2025-09-30",50.64,0.222,{"date":1821,"open":860,"high":860,"low":1822,"close":1822,"change":1823,"percent_change":208,"volume":852,"transactions":9,"vwap":1822},"2025-09-29",50.418,-0.041,{"date":1825,"open":1437,"high":664,"low":1437,"close":1826,"change":1827,"percent_change":1828,"volume":884,"transactions":9,"vwap":1826},"2025-09-26",50.459,0.459,0.92,{"date":1830,"open":452,"high":452,"low":452,"close":452,"change":44,"percent_change":1831,"volume":852,"transactions":9,"vwap":452},"2025-09-25",-0.42,{"date":1833,"open":1834,"high":1834,"low":1834,"close":1834,"change":1697,"percent_change":1184,"volume":864,"transactions":9,"vwap":1834},"2025-09-24",50.21,{"date":1836,"open":1837,"high":1838,"low":1837,"close":1838,"change":1839,"percent_change":1115,"volume":962,"transactions":9,"vwap":1838},"2025-09-23",50.485,50.591,0.226,{"date":1841,"open":1437,"high":1842,"low":1437,"close":1842,"change":1843,"percent_change":119,"volume":781,"transactions":9,"vwap":1842},"2025-09-22",50.365,-0.062,{"date":1845,"open":662,"high":662,"low":1846,"close":1846,"change":1847,"percent_change":826,"volume":781,"transactions":9,"vwap":1846},"2025-09-19",50.427,0.027,{"date":1849,"open":888,"high":888,"low":888,"close":888,"change":1631,"percent_change":857,"volume":852,"transactions":9,"vwap":888},"2025-09-18",{"date":1851,"open":860,"high":1852,"low":1853,"close":1853,"change":1854,"percent_change":1855,"volume":792,"transactions":9,"vwap":1853},"2025-09-17",50.5,50.342,0.005,0.01,{"date":1857,"open":1858,"high":1859,"low":1858,"close":1859,"change":1860,"percent_change":1202,"volume":852,"transactions":9,"vwap":1859},"2025-09-16",50.33,50.337,-0.165,{"date":1862,"open":663,"high":663,"low":1863,"close":1863,"change":1383,"percent_change":1035,"volume":1864,"transactions":9,"vwap":1863},"2025-09-15",50.502,2900,{"date":1866,"open":1034,"high":1034,"low":1034,"close":1034,"change":1867,"percent_change":1780,"volume":852,"transactions":9,"vwap":1034},"2025-09-12",-0.144,{"date":1869,"open":869,"high":804,"low":869,"close":804,"change":1870,"percent_change":172,"volume":755,"transactions":9,"vwap":804},"2025-09-11",0.501,{"date":1872,"open":875,"high":1873,"low":875,"close":1873,"change":1874,"percent_change":330,"volume":852,"transactions":9,"vwap":1873},"2025-09-10",50.275,0.072,{"date":1876,"open":1789,"high":1877,"low":1789,"close":1877,"change":1878,"percent_change":198,"volume":788,"transactions":9,"vwap":1877},"2025-09-09",50.203,0.077,{"date":1880,"open":1881,"high":1882,"low":1095,"close":1882,"change":1883,"percent_change":160,"volume":1884,"transactions":9,"vwap":1882},"2025-09-08",50.0099983,50.126,-0.126,4100,{"date":1886,"open":1005,"high":1887,"low":1888,"close":1888,"change":1889,"percent_change":1890,"volume":781,"transactions":9,"vwap":1888},"2025-09-05",50.59,50.252,0.307,0.61,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1894,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1894},"2025-09-04",49.92,49.945,49.74,0.252,0.51,3400,{"date":1900,"open":1901,"high":604,"low":1902,"close":1902,"change":1903,"percent_change":1503,"volume":1077,"transactions":9,"vwap":1902},"2025-09-03",49.741,49.693,-0.68,{"date":1905,"open":1215,"high":1215,"low":1906,"close":1907,"change":1908,"percent_change":445,"volume":1909,"transactions":9,"vwap":1907},"2025-09-02",50.186,50.373,-0.502,10700,{"date":1911,"open":1912,"high":1912,"low":1912,"close":1912,"change":1913,"percent_change":1576,"volume":962,"transactions":9,"vwap":1912},"2025-08-29",50.875,0.217,{"date":1915,"open":1916,"high":1917,"low":1916,"close":1917,"change":44,"percent_change":1918,"volume":781,"transactions":9,"vwap":1917},"2025-08-28",50.626,50.658,-0.41,{"date":1920,"open":1210,"high":1921,"low":1887,"close":1922,"change":1923,"percent_change":1546,"volume":768,"transactions":9,"vwap":1922},"2025-08-27",50.955,50.868,0.318,{"date":1925,"open":1926,"high":1926,"low":664,"close":664,"change":1927,"percent_change":377,"volume":962,"transactions":9,"vwap":664},"2025-08-26",50.7,-0.074,{"date":1929,"open":1926,"high":1926,"low":803,"close":1930,"change":1931,"percent_change":1831,"volume":173,"transactions":9,"vwap":1930},"2025-08-25",50.624,-0.212,{"date":1933,"open":1934,"high":1934,"low":1935,"close":1935,"change":1936,"percent_change":1937,"volume":788,"transactions":9,"vwap":1935},"2025-08-22",51.029999,50.836,0.654,1.3,{"date":1939,"open":822,"high":822,"low":1940,"close":1940,"change":1941,"percent_change":701,"volume":788,"transactions":9,"vwap":1940},"2025-08-21",50.182,-0.232,{"date":1943,"open":1852,"high":1852,"low":1944,"close":1944,"change":330,"percent_change":311,"volume":788,"transactions":9,"vwap":1944},"2025-08-20",50.414,{"date":1946,"open":1858,"high":1947,"low":452,"close":1948,"change":1949,"percent_change":1950,"volume":1364,"transactions":9,"vwap":1948},"2025-08-19",50.39,50.274,0.482,0.97,{"date":1952,"open":1953,"high":1954,"low":1953,"close":1954,"change":1955,"percent_change":1903,"volume":852,"transactions":9,"vwap":1954},"2025-08-18",49.71,49.792,-0.342,{"date":1957,"open":1958,"high":1958,"low":1958,"close":1958,"change":1959,"percent_change":1509,"volume":1048,"transactions":9,"vwap":1958},"2025-08-15",50.134,0.186,{"date":1961,"open":1962,"high":1962,"low":1962,"close":1962,"change":1963,"percent_change":1036,"volume":788,"transactions":9,"vwap":1962},"2025-08-14",49.948,-0.257,{"date":1965,"open":1097,"high":690,"low":1391,"close":690,"change":1966,"percent_change":1042,"volume":781,"transactions":9,"vwap":690},"2025-08-13",0.399,{"date":1968,"open":556,"high":1969,"low":556,"close":1969,"change":1970,"percent_change":598,"volume":768,"transactions":9,"vwap":1969},"2025-08-12",49.806,0.129,{"date":1972,"open":604,"high":1973,"low":758,"close":1974,"change":1975,"percent_change":1347,"volume":980,"transactions":9,"vwap":1974},"2025-08-11",49.85,49.677,-0.248,{"date":1977,"open":1978,"high":1797,"low":742,"close":595,"change":1979,"percent_change":863,"volume":792,"transactions":9,"vwap":595},"2025-08-08",50.12,-0.273,{"date":1981,"open":689,"high":636,"low":689,"close":1982,"change":1983,"percent_change":1984,"volume":755,"transactions":9,"vwap":1982},"2025-08-07",50.198,0.043,0.09,{"date":1986,"open":860,"high":860,"low":1987,"close":1987,"change":1988,"percent_change":78,"volume":1416,"transactions":9,"vwap":1987},"2025-08-06",50.155,-0.962,{"date":1990,"open":1020,"high":1991,"low":1027,"close":1992,"change":1993,"percent_change":1764,"volume":1994,"transactions":9,"vwap":1992},"2025-08-05",51.12,51.117,0.426,6700,{"date":1996,"open":1997,"high":1997,"low":1998,"close":1998,"change":857,"percent_change":921,"volume":755,"transactions":9,"vwap":1998},"2025-08-04",50.748,50.691,{"date":2000,"open":809,"high":809,"low":2001,"close":2001,"change":2002,"percent_change":148,"volume":755,"transactions":9,"vwap":2001},"2025-08-01",50.571,-0.178,{"date":2004,"open":2005,"high":2005,"low":2006,"close":2006,"change":2007,"percent_change":2008,"volume":761,"transactions":9,"vwap":2006},"2025-07-31",51.314,50.749,-0.825,-1.6,{"date":2010,"open":2011,"high":2011,"low":2012,"close":2012,"change":2013,"percent_change":2014,"volume":864,"transactions":9,"vwap":2012},"2025-07-30",52.32,51.574,-0.751,-1.44,{"date":2016,"open":2017,"high":2018,"low":2017,"close":2018,"change":2019,"percent_change":2020,"volume":962,"transactions":9,"vwap":2018},"2025-07-29",52.21,52.325,0.666,1.29,{"date":2022,"open":2023,"high":2023,"low":2024,"close":2024,"change":2025,"percent_change":1480,"volume":781,"transactions":9,"vwap":2024},"2025-07-28",52.49,51.659,-0.503,{"date":2027,"open":2028,"high":2028,"low":2029,"close":2029,"change":2030,"percent_change":2031,"volume":788,"transactions":9,"vwap":2029},"2025-07-25",52.28,52.162,-0.046,-0.09,{"date":2033,"open":2034,"high":2035,"low":2034,"close":2036,"change":2037,"percent_change":2038,"volume":852,"transactions":9,"vwap":2036},"2025-07-24",52.029999,52.37,52.208,-0.052,-0.1,{"date":2040,"open":2041,"high":2042,"low":2041,"close":2043,"change":2044,"percent_change":143,"volume":864,"transactions":9,"vwap":2043},"2025-07-23",52.046001,52.31,52.26,-0.009,{"date":2046,"open":2047,"high":2048,"low":2047,"close":2048,"change":2049,"percent_change":2050,"volume":884,"transactions":9,"vwap":2048},"2025-07-22",52.080002,52.269,0.341,0.66,{"date":2052,"open":2053,"high":2054,"low":2053,"close":2055,"change":1411,"percent_change":857,"volume":2056,"transactions":9,"vwap":2055},"2025-07-21",51.745,52.07,51.928,3900,{"date":2058,"open":2059,"high":2059,"low":2059,"close":2059,"change":2060,"percent_change":2061,"volume":962,"transactions":9,"vwap":2059},"2025-07-18",51.864,0.168,0.32,{"date":2063,"open":2064,"high":2064,"low":2064,"close":2064,"change":2065,"percent_change":2066,"volume":1048,"transactions":9,"vwap":2064},"2025-07-17",51.696,0.138,0.27,{"date":2068,"open":1323,"high":2069,"low":1331,"close":1319,"change":2070,"percent_change":1450,"volume":755,"transactions":9,"vwap":1319},"2025-07-16",51.64,0.373,{"date":2072,"open":2073,"high":2073,"low":2074,"close":2074,"change":2075,"percent_change":2076,"volume":864,"transactions":9,"vwap":2074},"2025-07-15",51.24,51.185,-0.577,-1.11,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":2083,"percent_change":311,"volume":792,"transactions":9,"vwap":2082},"2025-07-14",51.7,51.91,51.52,51.762,0.142,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2087,"change":1236,"percent_change":2038,"volume":1433,"transactions":9,"vwap":2087},"2025-07-11",51.14,51.62,51.11,{"date":2090,"open":2091,"high":2091,"low":2091,"close":2091,"change":550,"percent_change":1284,"volume":938,"transactions":9,"vwap":2091},"2025-07-10",51.67,{"date":2093,"open":1292,"high":1292,"low":2094,"close":2094,"change":542,"percent_change":857,"volume":852,"transactions":9,"vwap":2094},"2025-07-09",51.56,{"date":2096,"open":1331,"high":2097,"low":1331,"close":2097,"change":549,"percent_change":550,"volume":788,"transactions":9,"vwap":2097},"2025-07-08",51.5,{"date":2099,"open":802,"high":2100,"low":802,"close":2100,"change":2101,"percent_change":227,"volume":788,"transactions":9,"vwap":2100},"2025-07-07",51.445,-0.386,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2107,"change":2108,"percent_change":472,"volume":827,"transactions":9,"vwap":2107},"2025-07-03",51.645,51.86,51.44,51.831,0.181,{"date":2110,"open":2106,"high":2111,"low":2112,"close":2111,"change":2113,"percent_change":2114,"volume":1898,"transactions":9,"vwap":2111},"2025-07-02",51.65,51.21,-0.496,-0.95,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":2121,"percent_change":1218,"volume":1864,"transactions":9,"vwap":2120},"2025-07-01",52.24,52.35,52,52.146,0.229,{"date":2123,"open":2124,"high":2124,"low":2124,"close":2124,"change":1617,"percent_change":1509,"volume":852,"transactions":9,"vwap":2124},"2025-06-30",51.917,{"date":2126,"open":2127,"high":2127,"low":2127,"close":2127,"change":960,"percent_change":961,"volume":938,"transactions":9,"vwap":2127},"2025-06-27",51.727,{"date":2129,"open":2130,"high":2131,"low":2130,"close":2131,"change":2132,"percent_change":2133,"volume":864,"transactions":9,"vwap":2131},"2025-06-26",51.597,51.66,-0.004,-0.01,{"date":2135,"open":2034,"high":2034,"low":2136,"close":2136,"change":2137,"percent_change":2138,"volume":852,"transactions":9,"vwap":2136},"2025-06-25",51.664,-0.859,-1.64,{"date":2140,"open":2141,"high":2141,"low":2141,"close":2141,"change":2142,"percent_change":1576,"volume":938,"transactions":9,"vwap":2141},"2025-06-24",52.523,0.224,{"date":2144,"open":2145,"high":2145,"low":2145,"close":2145,"change":2061,"percent_change":2146,"volume":755,"transactions":9,"vwap":2145},"2025-06-23",52.299,0.62,{"date":2148,"open":2149,"high":2149,"low":2149,"close":2149,"change":2150,"percent_change":330,"volume":962,"transactions":9,"vwap":2149},"2025-06-20",51.979,0.071,{"date":2152,"open":2153,"high":2153,"low":2153,"close":2153,"change":2154,"percent_change":1217,"volume":962,"transactions":9,"vwap":2153},"2025-06-18",51.908,0.115,{"date":2156,"open":2157,"high":2157,"low":2158,"close":2158,"change":2031,"percent_change":1541,"volume":1048,"transactions":9,"vwap":2158},"2025-06-17",51.992,51.793,{"date":2160,"open":2161,"high":2162,"low":2161,"close":2162,"change":1514,"percent_change":1189,"volume":173,"transactions":9,"vwap":2162},"2025-06-16",51.72,51.883,{"date":2164,"open":2165,"high":2165,"low":2165,"close":2165,"change":2166,"percent_change":165,"volume":962,"transactions":9,"vwap":2165},"2025-06-13",51.689,-0.357,{"date":2168,"open":2169,"high":2170,"low":2041,"close":2041,"change":1255,"percent_change":1189,"volume":852,"transactions":9,"vwap":2041},"2025-06-12",52.17,52.18,{"date":2172,"open":2173,"high":2173,"low":2173,"close":2173,"change":2174,"percent_change":1918,"volume":1048,"transactions":9,"vwap":2173},"2025-06-11",51.85,-0.213,{"date":2176,"open":2177,"high":2177,"low":2177,"close":2177,"change":2178,"percent_change":2179,"volume":962,"transactions":9,"vwap":2177},"2025-06-10",52.063,0.273,0.53,{"date":2181,"open":2182,"high":2182,"low":2182,"close":2182,"change":2183,"percent_change":1285,"volume":864,"transactions":9,"vwap":2182},"2025-06-09",51.79,0.214,{"date":2185,"open":2186,"high":2186,"low":2187,"close":2187,"change":900,"percent_change":2066,"volume":1416,"transactions":9,"vwap":2187},"2025-06-06",51.76,51.576,{"date":2189,"open":2190,"high":2190,"low":2190,"close":2190,"change":2191,"percent_change":2192,"volume":1048,"transactions":9,"vwap":2190},"2025-06-05",51.435,-0.191,-0.37,{"date":2194,"open":1283,"high":1283,"low":2073,"close":2195,"change":2196,"percent_change":850,"volume":1416,"transactions":9,"vwap":2195},"2025-06-04",51.626,-0.427,{"date":2198,"open":2079,"high":2199,"low":2079,"close":2200,"change":2201,"percent_change":99,"volume":905,"transactions":9,"vwap":2200},"2025-06-03",52.16,52.053001,-0.156,{"date":2203,"open":2204,"high":2205,"low":2173,"close":2205,"change":2206,"percent_change":972,"volume":755,"transactions":9,"vwap":2205},"2025-06-02",51.871,52.209,0.092,{"date":2208,"open":2149,"high":2209,"low":2080,"close":2209,"change":2210,"percent_change":-6,"volume":781,"transactions":9,"vwap":2209},"2025-05-30",52.117,-0.001,{"date":2212,"open":2213,"high":2214,"low":2213,"close":2214,"change":2215,"percent_change":2216,"volume":962,"transactions":9,"vwap":2214},"2025-05-29",51.55,52.118,0.367,0.71,{"date":2218,"open":2219,"high":2219,"low":2220,"close":2220,"change":2221,"percent_change":244,"volume":962,"transactions":9,"vwap":2220},"2025-05-28",51.895,51.751,-0.072,{"date":2223,"open":2224,"high":2225,"low":2224,"close":2225,"change":2226,"percent_change":2227,"volume":864,"transactions":9,"vwap":2225},"2025-05-27",51.417,51.823,0.627,1.22,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2231,"change":2233,"percent_change":2234,"volume":852,"transactions":9,"vwap":2231},"2025-05-23",51.105,51.196,51.096001,-0.149,-0.29,{"date":2236,"open":2237,"high":2237,"low":2237,"close":2237,"change":2238,"percent_change":2239,"volume":962,"transactions":9,"vwap":2237},"2025-05-22",51.345,-0.325,-0.63,{"date":2241,"open":2097,"high":2091,"low":2097,"close":2091,"change":2242,"percent_change":2243,"volume":788,"transactions":9,"vwap":2091},"2025-05-21",-1.059,-2.01,{"date":2245,"open":2246,"high":2246,"low":2246,"close":2246,"change":2247,"percent_change":1227,"volume":962,"transactions":9,"vwap":2246},"2025-05-20",52.729,-0.206,{"date":2249,"open":2250,"high":175,"low":2251,"close":2252,"change":920,"percent_change":1217,"volume":1364,"transactions":9,"vwap":2252},"2025-05-19",53.0099983,52.865,52.935,{"date":2254,"open":2255,"high":2251,"low":2255,"close":2256,"change":2257,"percent_change":2258,"volume":852,"transactions":9,"vwap":2256},"2025-05-16",52.38,52.817,0.422,0.81,{"date":2260,"open":2261,"high":2261,"low":2261,"close":2261,"change":2262,"percent_change":291,"volume":938,"transactions":9,"vwap":2261},"2025-05-15",52.395,0.539,{"date":2264,"open":2265,"high":2266,"low":2265,"close":2266,"change":2267,"percent_change":1036,"volume":852,"transactions":9,"vwap":2266},"2025-05-14",51.789,51.856,-0.265,{"date":2269,"open":2270,"high":2270,"low":1294,"close":2271,"change":2272,"percent_change":1601,"volume":799,"transactions":9,"vwap":2271},"2025-05-13",52.19,52.121,-0.382,{"date":2274,"open":2275,"high":2275,"low":2276,"close":2276,"change":2277,"percent_change":44,"volume":788,"transactions":9,"vwap":2276},"2025-05-12",52.67,52.503,-0.109,{"date":2279,"open":2280,"high":2280,"low":2280,"close":2280,"change":1522,"percent_change":500,"volume":1048,"transactions":9,"vwap":2280},"2025-05-09",52.612,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2285,"change":2286,"percent_change":2287,"volume":799,"transactions":9,"vwap":2285},"2025-05-08",52.411,52.45,52.321,-0.211,-0.4,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2292,"change":1314,"percent_change":542,"volume":792,"transactions":9,"vwap":2292},"2025-05-07",52.666,52.72,52.532,{"date":2294,"open":2169,"high":2295,"low":2169,"close":2296,"change":2297,"percent_change":1035,"volume":980,"transactions":9,"vwap":2296},"2025-05-06",52.71,52.501,-0.138,{"date":2299,"open":2300,"high":2301,"low":2300,"close":2302,"change":2303,"percent_change":143,"volume":1416,"transactions":9,"vwap":2302},"2025-05-05",52.464,52.805,52.639,-0.012,{"date":2305,"open":2306,"high":2306,"low":2307,"close":2307,"change":2308,"percent_change":1278,"volume":864,"transactions":9,"vwap":2307},"2025-05-02",52.735,52.651,0.443,{"date":2310,"open":2311,"high":2312,"low":2311,"close":2036,"change":598,"percent_change":608,"volume":852,"transactions":9,"vwap":2036},"2025-05-01",51.94,52.55,{"date":2314,"open":2315,"high":2316,"low":2315,"close":2316,"change":2317,"percent_change":1546,"volume":799,"transactions":9,"vwap":2316},"2025-04-30",51.215,51.948,0.324,{"date":2319,"open":2320,"high":2320,"low":2320,"close":2320,"change":26,"percent_change":26,"volume":788,"transactions":9,"vwap":2320},"2025-04-29",51.624,{"date":2322,"open":2323,"high":2320,"low":2323,"close":2320,"change":1949,"percent_change":1445,"volume":788,"transactions":9,"vwap":2320},"2025-04-28",51.095001,{"date":179,"open":2325,"high":2326,"low":2327,"close":2327,"change":2328,"percent_change":1202,"volume":755,"transactions":9,"vwap":2327},51.31,51.33,51.142,-0.168]