[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RUNN":3,"homepage-market-summary":29,"stock-historical-RUNN":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RUNN","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},"Strategic Trust Running Oak Efficient Growth ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.5644,0.185,"Annual",{"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},32.78,33.078,32.635,33.0453,-0.2653,-0.8,23479.024,35.73,31.45,52912.91513742231,31.1,836,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":37,"is_up":38,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":65,"price":140,"is_up":38},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":38},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":38},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":38},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":65,"is_up":38},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":24,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},31.25,47441,17315841.699493,3.96,"2025-04-25",[182,185,194,203,214,225,236,247,257,268,278,287,296,307,318,327,338,348,358,367,377,387,396,406,417,428,439,448,459,468,479,490,500,510,520,529,537,546,556,566,576,587,595,603,613,621,631,641,651,661,670,678,688,699,707,716,725,734,744,753,764,772,781,789,798,806,814,822,828,835,844,852,860,869,877,885,893,900,908,915,923,931,938,947,955,963,970,976,983,992,1000,1008,1013,1020,1026,1033,1042,1049,1058,1064,1073,1079,1087,1093,1099,1105,1114,1121,1127,1133,1140,1144,1149,1154,1161,1167,1175,1181,1189,1197,1204,1211,1216,1223,1230,1236,1242,1250,1254,1259,1267,1274,1282,1288,1296,1304,1310,1315,1322,1327,1334,1339,1344,1352,1357,1364,1372,1379,1385,1390,1399,1404,1410,1416,1422,1429,1434,1442,1449,1455,1462,1469,1478,1486,1494,1501,1507,1513,1520,1527,1535,1541,1547,1553,1560,1569,1575,1584,1592,1598,1605,1613,1619,1625,1632,1637,1642,1648,1655,1662,1669,1675,1682,1688,1694,1701,1708,1713,1719,1726,1732,1737,1743,1747,1753,1760,1766,1774,1780,1786,1794,1797,1804,1810,1817,1824,1829,1835,1842,1848,1854,1858,1863,1869,1874,1879,1887,1892,1899,1904,1910,1915,1920,1926,1931,1938,1946,1952,1959,1963,1968,1975,1981,1989,1995,2001,2007,2013,2018,2022,2027,2031,2035,2038,2045,2048,2054,2060,2066,2070,2075,2082,2088,2093,2099,2107,2114,2118,2124,2130,2136,2140,2144,2150,2157,2162,2167,2173,2178,2185,2190,2195,2198,2205,2210,2215,2221,2227,2231,2234,2240,2245,2252,2257,2263,2269,2274,2281,2287,2293,2298,2303,2309,2315,2322,2327,2333,2338,2342,2346,2351,2357,2362,2366,2371,2375,2380,2384,2388,2392,2398,2405,2409,2414,2419,2424,2429,2431,2436,2440,2444,2449,2452,2457,2460,2463,2468,2472,2476,2480,2483,2487,2491,2495,2500,2507,2511,2515,2519,2521,2525,2528,2531,2534,2539,2541,2544,2548,2552,2557,2565,2570,2576,2584,2588],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},329,32.7737,{"date":186,"open":187,"high":188,"low":187,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",32.98,33.25,0.0634,0.19,119944.567327,288,33.0434,{"date":195,"open":196,"high":197,"low":196,"close":198,"change":199,"percent_change":87,"volume":200,"transactions":201,"vwap":202},"2026-10-05",32.555,33.0591,32.9819,0.2981,55981.0799,160,32.8483,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-02",32.8054,32.88,32.64,32.6838,-0.1472,-0.45,70800.69309,213,32.7657,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-01",32.81,32.8951,32.6171,32.831,0.3309,1.02,25381.4939,126,32.7739,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-30",32.62,32.7001,32.45,32.5001,-0.0239,-0.07,26743.948961,180,32.5649,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-29",32.565,32.708,32.3801,32.524,-0.126,-0.39,130045.5158,339,32.4211,{"date":248,"open":249,"high":250,"low":229,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-28",32.61,32.7084,32.65,-0.1653,-0.5,33004.6652,153,32.5943,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-25",32.795,33.0099,32.71,32.8153,0.033,0.1,84469.0029,125,32.8314,{"date":269,"open":270,"high":271,"low":272,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-24",33.05,33.165,32.7823,-0.3058,-0.92,13885.0595,134,32.8889,{"date":279,"open":280,"high":281,"low":282,"close":282,"change":283,"percent_change":161,"volume":284,"transactions":285,"vwap":286},"2026-09-23",33.1438,33.2968,33.0881,-0.0819,20981.1424,123,33.1954,{"date":288,"open":289,"high":289,"low":270,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-22",33.73,33.17,-0.1099,-0.33,177357.6122,272,33.1892,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-21",33.32,33.3642,33.12,33.2799,0.1283,0.39,14078.162,148,33.2649,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-18",33.2,33.29,33.075,33.1516,-0.1834,-0.55,23124.8622,192,33.1501,{"date":319,"open":289,"high":289,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-17",33.27,33.335,0.0052,0.02,23574.582,218,33.3727,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-16",33.5736,33.67,33.16,33.3298,-0.2819,-0.84,36037.856246,194,33.5444,{"date":339,"open":340,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-15",33.84,33.6035,33.6117,-0.3198,-0.94,29355.2193,231,33.7508,{"date":349,"open":350,"high":351,"low":350,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-14",33.63,33.9499,33.9315,0.4064,1.21,31289.918482,261,33.8595,{"date":359,"open":360,"high":360,"low":361,"close":362,"change":363,"percent_change":87,"volume":364,"transactions":365,"vwap":366},"2026-09-11",33.89,33.3432,33.5251,0.302,17351.437341,169,33.4544,{"date":368,"open":369,"high":370,"low":290,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-10",33.21,33.3899,33.2231,-0.1542,-0.46,39910.5625,185,33.2665,{"date":378,"open":379,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-09",33.61,33.355,33.3773,-0.4915,-1.45,49471.9206,189,33.4917,{"date":388,"open":389,"high":389,"low":390,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-08",34.49,33.8688,-0.7202,-2.08,32078.637149,178,33.9879,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":52,"volume":403,"transactions":404,"vwap":405},"2026-09-04",34.56,34.75,34.4,34.589,-0.2301,52780.0887,205,34.6092,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-03",34.8,35.04,34.52,34.8191,0.3354,0.97,21403.773965,198,34.7787,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-02",34.5,34.66,34.42,34.4837,0.0192,0.06,22450.961583,173,34.5326,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-09-01",34.77,34.795,34.4301,34.4645,-0.4828,-1.38,33515.8773,200,34.5474,{"date":440,"open":441,"high":441,"low":442,"close":443,"change":444,"percent_change":166,"volume":445,"transactions":446,"vwap":447},"2026-08-31",35.051716,34.922,34.9473,-0.2425,37560.662063,264,34.9861,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-28",35.22,35.2531,35.065,35.1898,0.1439,0.41,32064.7913,174,35.1541,{"date":460,"open":461,"high":462,"low":461,"close":463,"change":464,"percent_change":100,"volume":465,"transactions":466,"vwap":467},"2026-08-27",34.7596,35.2199,35.0459,-0.1051,44704.3755,161,35.1353,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-26",35.1301,35.2599,35.11,35.151,0.1064,0.3,43941.9887,210,35.1773,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-25",35.37,35.4299,35.0368,35.0446,-0.3152,-0.89,214306.9498,267,35.1537,{"date":491,"open":481,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-24",35.45,35.255,35.3598,0.065,0.18,76473.9027,245,35.3545,{"date":501,"open":502,"high":503,"low":502,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-21",35.06,35.35,35.2948,0.2495,0.71,38223.214472,193,35.2521,{"date":511,"open":512,"high":513,"low":512,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-20",35.029,35.3698,35.0453,-0.2607,-0.74,53768.6463,282,35.2256,{"date":521,"open":522,"high":523,"low":522,"close":524,"change":525,"percent_change":354,"volume":526,"transactions":527,"vwap":528},"2026-08-19",34.89,35.5263,35.306,0.4238,46478.2363,499,35.3878,{"date":530,"open":522,"high":531,"low":532,"close":532,"change":533,"percent_change":144,"volume":534,"transactions":535,"vwap":536},"2026-08-18",35.2099,34.8822,-0.0075,55990.7744,217,35.0956,{"date":538,"open":539,"high":539,"low":540,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-17",35.15,34.8897,-0.4983,-1.41,42149.9519,188,35.0585,{"date":547,"open":548,"high":549,"low":503,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-14",35.4436,35.487,35.388,-0.1405,-0.4,22912.7179,140,35.43,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":72,"volume":563,"transactions":564,"vwap":565},"2026-08-13",35.52,35.57,35.1305,35.5285,0.1653,13361.9505,129,35.3325,{"date":567,"open":568,"high":555,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-12",35.42,35.1105,35.3632,-0.1095,-0.31,26340.291,152,35.338,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-11",35.49,35.6184,35.4501,35.4727,0.0127,0.04,54183.22,181,35.5326,{"date":588,"open":450,"high":589,"low":450,"close":590,"change":591,"percent_change":303,"volume":592,"transactions":593,"vwap":594},"2026-08-10",35.48,35.46,0.138,24001.219,159,35.4074,{"date":596,"open":450,"high":555,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":266,"vwap":602},"2026-08-07",35.07,35.322,0.2952,0.84,22591.30818,35.2998,{"date":604,"open":605,"high":606,"low":605,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-06",34.59,35.08,35.0268,0.0953,0.27,73568.384264,133,34.9967,{"date":614,"open":24,"high":24,"low":615,"close":616,"change":617,"percent_change":125,"volume":618,"transactions":619,"vwap":620},"2026-08-05",34.81,34.9315,-0.203,58811.0655,138,34.9476,{"date":622,"open":623,"high":624,"low":623,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-04",34.53,35.1549,35.1345,0.6076,1.76,49478.1505,137,34.9872,{"date":632,"open":633,"high":634,"low":633,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-08-03",33.98,34.63,34.5269,0.5406,1.59,41143.3145,207,34.4345,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":266,"vwap":650},"2026-07-31",33.83,34.08,33.75,33.9863,0.0439,0.13,30029.0655,33.9823,{"date":652,"open":653,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-30",34.31,33.5519,33.9424,-0.429,-1.25,16607.1065,94,33.828,{"date":662,"open":663,"high":663,"low":664,"close":665,"change":666,"percent_change":373,"volume":667,"transactions":668,"vwap":669},"2026-07-29",34.88,33.01,34.3714,-0.1586,52688.0655,211,34.4973,{"date":671,"open":672,"high":673,"low":672,"close":623,"change":674,"percent_change":675,"volume":676,"transactions":212,"vwap":677},"2026-07-28",33.35,34.57,0.8343,2.48,41819.1515,34.3739,{"date":679,"open":680,"high":681,"low":680,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-27",33.04,33.7399,33.6957,0.5212,1.57,39620.0415,135,33.6541,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-24",32.951816,33.3,32.91,33.1745,0.5045,1.54,37401.9435,229,33.1821,{"date":700,"open":701,"high":216,"low":702,"close":703,"change":71,"percent_change":704,"volume":705,"transactions":466,"vwap":706},"2026-07-23",32.77,32.5316,32.67,0.21,26789.4655,32.6396,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":105,"volume":714,"transactions":365,"vwap":715},"2026-07-22",32.66,32.6922,32.54,32.6,-0.1561,26962.5755,32.6374,{"date":717,"open":718,"high":718,"low":719,"close":720,"change":721,"percent_change":344,"volume":722,"transactions":723,"vwap":724},"2026-07-21",32.99,32.74,32.7561,-0.3108,49836.4811,179,32.8131,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":105,"volume":732,"transactions":415,"vwap":733},"2026-07-20",33.045,33.205,32.9401,33.0669,-0.1589,1676584.0812,33.0108,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":486,"volume":741,"transactions":742,"vwap":743},"2026-07-17",33.36,33.71,33.1702,33.2258,-0.2983,64828.4862,168,33.2193,{"date":745,"open":746,"high":747,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":751,"vwap":752},"2026-07-16",32.93,33.5241,0.5906,1.79,44588.6512,124,33.3771,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":762,"vwap":763},"2026-07-15",33.06,33.1944,32.8902,32.9335,-0.025,-0.08,44026.82207,118,32.9882,{"date":765,"open":290,"high":290,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":508,"vwap":771},"2026-07-14",32.89,32.9585,-0.3452,-1.04,61879.0272,32.9568,{"date":773,"open":736,"high":736,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":779,"vwap":780},"2026-07-13",33.19,33.3037,0.2587,0.78,48427.9562,186,33.2555,{"date":782,"open":783,"high":784,"low":783,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-10",32.86,33.14,33.044998,0.087,0.26,75400,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-09",32.809,33.0099983,32.8,32.958,0.142,0.43,55300,{"date":799,"open":800,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-08",33.049999,32.72,32.816,-0.501,-1.5,27200,{"date":807,"open":672,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-07-07",33.39,33.222,33.317,0.045,0.14,17300,{"date":815,"open":816,"high":672,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-07-06",33.33,33,33.272,0.002,0.01,18800,{"date":823,"open":817,"high":691,"low":824,"close":320,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":320},"2026-07-02",32.913,0.568,1.74,26600,{"date":829,"open":830,"high":817,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-07-01",32.39,32.702,0.306,0.94,140400,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-30",32.255,32.418,32.19,32.396,0.118,0.37,48700,{"date":845,"open":846,"high":249,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-29",32.55,32.18,32.278,-0.199,-0.61,48800,{"date":853,"open":854,"high":855,"low":854,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-26",31.99,32.5,32.477,0.429,1.34,322000,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-25",32.35,32.585,32.021,32.048,-0.064,-0.2,18600,{"date":870,"open":871,"high":872,"low":871,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-24",32.049999,32.3,32.112,0.338,1.06,23100,{"date":878,"open":879,"high":880,"low":879,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-23",31.6,31.95,31.774,-0.01,-0.03,62900,{"date":886,"open":887,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-22",32.040001,31.67,31.784,-0.162,-0.51,24100,{"date":894,"open":895,"high":895,"low":896,"close":897,"change":898,"percent_change":583,"volume":899,"transactions":9,"vwap":897},"2026-06-18",32.15,31.883,31.946,0.012,22200,{"date":901,"open":902,"high":261,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-17",32.49,31.88,31.934,-0.652,-2,44300,{"date":909,"open":703,"high":261,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-16",32.566,32.586,0.053,0.16,95600,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":867,"volume":922,"transactions":9,"vwap":920},"2026-06-15",32.87,32.979,32.53,32.533,-0.066,52000,{"date":924,"open":925,"high":709,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-12",32.41,32.357,32.599,0.181,0.56,26400,{"date":932,"open":933,"high":846,"low":934,"close":838,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":838},"2026-06-11",32.339,32.11,0.197,0.61,18000,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-10",32.665,32.73,32.195,32.221,-0.502,-1.53,31500,{"date":948,"open":949,"high":783,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-09",32.83,32.34,32.723,0.35,1.08,36900,{"date":956,"open":957,"high":958,"low":862,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-08",32.525,32.575,32.373,-0.192,-0.59,26700,{"date":964,"open":965,"high":965,"low":966,"close":238,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":238},"2026-06-05",33.18,32.443,-0.091,-0.28,33000,{"date":971,"open":972,"high":972,"low":249,"close":973,"change":974,"percent_change":413,"volume":975,"transactions":9,"vwap":973},"2026-06-04",32.926,32.656,0.315,38800,{"date":977,"open":978,"high":978,"low":979,"close":980,"change":981,"percent_change":486,"volume":982,"transactions":9,"vwap":980},"2026-06-03",32.97,32.28,32.341,-0.291,17200,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-06-02",32.76,32.789,32.498,32.632,-0.403,-1.22,29400,{"date":993,"open":994,"high":995,"low":994,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-06-01",32.69,33.11,33.035,0.351,1.07,88400,{"date":1001,"open":1002,"high":1003,"low":1002,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-29",32.58,32.865,32.684,0.095,0.29,23800,{"date":1009,"open":902,"high":1010,"low":902,"close":1011,"change":786,"percent_change":609,"volume":1012,"transactions":9,"vwap":1011},"2026-05-28",32.713,32.589,169100,{"date":1014,"open":1015,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":572,"volume":1019,"transactions":9,"vwap":1017},"2026-05-27",32.95,32.44,32.502,-0.102,56600,{"date":1021,"open":949,"high":949,"low":919,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-05-26",32.604,-0.021,-0.06,37900,{"date":1027,"open":1028,"high":1029,"low":1028,"close":1030,"change":1031,"percent_change":87,"volume":1032,"transactions":9,"vwap":1030},"2026-05-22",32.26,32.653,32.625,0.294,54200,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-21",32.23,32.428,32.0099983,32.331,-0.184,-0.57,41600,{"date":1043,"open":1044,"high":1011,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-20",32.21,32.515,0.178,0.55,49700,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-19",32.56,32.645,32.25,32.337,-0.267,-0.82,115100,{"date":1059,"open":1044,"high":1060,"low":934,"close":1022,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1022},"2026-05-18",32.659,0.486,1.51,35200,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-15",32.27,32.38,32.07,32.118,-0.152,-0.47,117000,{"date":1074,"open":847,"high":1075,"low":1076,"close":1066,"change":1077,"percent_change":600,"volume":1078,"transactions":9,"vwap":1066},"2026-05-14",32.37,32.035999,0.268,84800,{"date":1080,"open":1081,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-05-13",32.17,31.87,32.0019989,-0.452,-1.39,30100,{"date":1088,"open":872,"high":196,"low":872,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-12",32.454,0.028,0.09,44400,{"date":1094,"open":1095,"high":1095,"low":1075,"close":1096,"change":1097,"percent_change":1098,"volume":1007,"transactions":9,"vwap":1096},"2026-05-11",33.09,32.426,-0.23,-0.7,{"date":1100,"open":1101,"high":1102,"low":227,"close":973,"change":45,"percent_change":1103,"volume":1104,"transactions":9,"vwap":973},"2026-05-08",32.75,32.79,-0.64,47100,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-05-07",32.945,33.119,32.804,32.866,-0.096,-0.29,33600,{"date":1115,"open":1116,"high":1117,"low":793,"close":1118,"change":1119,"percent_change":1120,"volume":805,"transactions":9,"vwap":1118},"2026-05-06",33.07,33.13,32.962,0.072,0.22,{"date":1122,"open":719,"high":1123,"low":902,"close":766,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":766},"2026-05-05",32.94,0.148,0.45,87600,{"date":1128,"open":746,"high":290,"low":709,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-05-04",32.742,-0.233,-0.71,50300,{"date":1134,"open":774,"high":1135,"low":1107,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-05-01",33.297,32.975,-0.215,-0.65,23500,{"date":1141,"open":949,"high":774,"low":1102,"close":774,"change":1142,"percent_change":1143,"volume":1041,"transactions":9,"vwap":774},"2026-04-30",0.344,1.05,{"date":1145,"open":206,"high":187,"low":719,"close":1146,"change":242,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1146},"2026-04-29",32.846,-0.38,33700,{"date":1150,"open":1151,"high":1151,"low":949,"close":1152,"change":960,"percent_change":125,"volume":1153,"transactions":9,"vwap":1152},"2026-04-28",33.275,32.972,54500,{"date":1155,"open":369,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":323,"volume":1160,"transactions":9,"vwap":1158},"2026-04-27",33.26,33.131,33.164,0.006,126400,{"date":1162,"open":1163,"high":188,"low":1095,"close":1164,"change":1165,"percent_change":1138,"volume":1166,"transactions":9,"vwap":1164},"2026-04-24",33.22,33.158,-0.217,205800,{"date":1168,"open":1169,"high":1170,"low":995,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-04-23",33.315,33.41,33.375,-0.063,-0.19,52900,{"date":1176,"open":1177,"high":1177,"low":672,"close":1178,"change":1179,"percent_change":253,"volume":1180,"transactions":9,"vwap":1178},"2026-04-22",34.16,33.438,-0.167,35900,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1098,"volume":1188,"transactions":9,"vwap":1186},"2026-04-21",33.94,34.099998,33.545,33.605,-0.236,16600,{"date":1190,"open":1191,"high":1183,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-04-20",33.82,33.76,33.841,0.017,0.05,14400,{"date":1198,"open":289,"high":1199,"low":289,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-04-17",34.080002,33.824,0.421,1.26,34100,{"date":1205,"open":1206,"high":1207,"low":736,"close":1208,"change":1209,"percent_change":232,"volume":1210,"transactions":9,"vwap":1208},"2026-04-16",33.48,33.55,33.403,-0.024,51400,{"date":1212,"open":816,"high":1213,"low":310,"close":1214,"change":1194,"percent_change":1195,"volume":1215,"transactions":9,"vwap":1214},"2026-04-15",33.506,33.427,43800,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1170,"change":583,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1170},"2026-04-14",33.46,33.54,33.38,0.12,16900,{"date":1224,"open":801,"high":1225,"low":801,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-04-13",33.4,33.37,0.555,1.69,29000,{"date":1231,"open":792,"high":1095,"low":985,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-04-10",32.815,-0.329,-0.99,24500,{"date":1237,"open":1108,"high":320,"low":1238,"close":1239,"change":1240,"percent_change":115,"volume":1241,"transactions":9,"vwap":1239},"2026-04-09",32.932,33.144,-0.108,14600,{"date":1243,"open":672,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-04-08",33.42,33.155,33.252,0.747,2.3,5600,{"date":1251,"open":855,"high":249,"low":1067,"close":1252,"change":1253,"percent_change":243,"volume":813,"transactions":9,"vwap":1252},"2026-04-07",32.505,-0.127,{"date":1255,"open":1256,"high":988,"low":830,"close":988,"change":591,"percent_change":1257,"volume":1258,"transactions":9,"vwap":988},"2026-04-06",32.42,0.42,21300,{"date":1260,"open":1261,"high":1262,"low":1261,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-04-02",32,32.539,32.494,0.102,0.31,17900,{"date":1268,"open":801,"high":801,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-04-01",32.285,32.392,0.182,0.57,37400,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1044,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1044},"2026-03-31",31.935,32.22,31.659,0.648,2.05,34000,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1091,"percent_change":1006,"volume":1139,"transactions":9,"vwap":1287},"2026-03-30",31.54,31.81,31.47,31.562,{"date":1289,"open":1290,"high":1291,"low":25,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-03-27",31.7,31.86,31.472,-0.531,-1.66,142600,{"date":1297,"open":1298,"high":855,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-03-26",32.166,31.96,32.0029984,-0.302,-0.93,67000,{"date":1305,"open":872,"high":1306,"low":1261,"close":1307,"change":1308,"percent_change":704,"volume":1309,"transactions":9,"vwap":1307},"2026-03-25",32.375,32.305,0.068,21800,{"date":1311,"open":903,"high":830,"low":903,"close":1312,"change":1313,"percent_change":373,"volume":1314,"transactions":9,"vwap":1312},"2026-03-24",32.237,-0.148,28700,{"date":1316,"open":793,"high":1317,"low":1318,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-03-23",32.845,32.385,0.173,0.54,86600,{"date":1323,"open":862,"high":925,"low":895,"close":1324,"change":1325,"percent_change":166,"volume":1326,"transactions":9,"vwap":1324},"2026-03-20",32.212,-0.225,34700,{"date":1328,"open":1329,"high":846,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-03-19",32.09,32.437,0.08,0.25,21200,{"date":1335,"open":1002,"high":709,"low":926,"close":926,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":926},"2026-03-18",-0.393,-1.2,60200,{"date":1340,"open":1341,"high":1341,"low":1101,"close":1101,"change":1342,"percent_change":475,"volume":1343,"transactions":9,"vwap":1101},"2026-03-17",33.048,0.098,9300,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":962,"transactions":9,"vwap":1349},"2026-03-16",32.84,32.85,32.501,32.652,0.267,0.82,{"date":1353,"open":261,"high":261,"low":1354,"close":1318,"change":1355,"percent_change":648,"volume":1356,"transactions":9,"vwap":1318},"2026-03-13",32.245,0.042,87000,{"date":1358,"open":692,"high":1107,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-03-12",32.321,32.343,-0.649,-1.97,105000,{"date":1365,"open":331,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-03-11",33.215,32.92,32.992,-0.239,-0.72,29600,{"date":1373,"open":350,"high":1374,"low":1163,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-03-10",33.86,33.231,-0.498,-1.48,108000,{"date":1380,"open":1170,"high":645,"low":1381,"close":1382,"change":1383,"percent_change":37,"volume":1384,"transactions":9,"vwap":1382},"2026-03-09",32.981,33.729,-0.074,11100,{"date":1386,"open":379,"high":340,"low":1219,"close":1387,"change":243,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1387},"2026-03-06",33.803,-1.14,23700,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-03-05",34.25,34.492,34.061001,34.193,-0.26,-0.75,21400,{"date":1400,"open":1401,"high":1401,"low":1402,"close":1403,"change":264,"percent_change":1006,"volume":1389,"transactions":9,"vwap":1403},"2026-03-04",34.51,34.19,34.453,{"date":1405,"open":1406,"high":389,"low":1407,"close":1408,"change":1325,"percent_change":1138,"volume":1409,"transactions":9,"vwap":1408},"2026-03-03",33.97,33.741,34.353,24400,{"date":1411,"open":1412,"high":1413,"low":1412,"close":1414,"change":786,"percent_change":1332,"volume":1415,"transactions":9,"vwap":1414},"2026-03-02",34.13,34.69,34.578,51100,{"date":1417,"open":1199,"high":1418,"low":1419,"close":1418,"change":1420,"percent_change":496,"volume":1421,"transactions":9,"vwap":1418},"2026-02-27",34.491,34.07,0.061,11400,{"date":1423,"open":1424,"high":1425,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-02-26",33.99,34.43,0.48,1.41,32800,{"date":1430,"open":1431,"high":1406,"low":1432,"close":1431,"change":1433,"percent_change":496,"volume":922,"transactions":9,"vwap":1431},"2026-02-25",33.95,33.645,0.062,{"date":1435,"open":1436,"high":1437,"low":1436,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-02-24",33.724,33.975,33.888,0.242,0.72,25100,{"date":1443,"open":1444,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":1377,"volume":1448,"transactions":9,"vwap":1446},"2026-02-23",33.985,33.59,33.646,-0.504,14700,{"date":1450,"open":1451,"high":1452,"low":340,"close":1453,"change":264,"percent_change":1006,"volume":1454,"transactions":9,"vwap":1453},"2026-02-20",34.32,34.399,34.15,25400,{"date":1456,"open":1392,"high":1392,"low":1457,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-02-19",33.87,34.049999,-0.058,-0.17,86200,{"date":1463,"open":1424,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":173,"volume":1468,"transactions":9,"vwap":1466},"2026-02-18",34.149,33.875,34.108,0.337,90900,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-02-17",33.815,33.889,33.57,33.771,-0.046,-0.14,29300,{"date":1479,"open":1480,"high":1481,"low":289,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2026-02-13",33.74,33.995,33.817,0.273,0.81,17400,{"date":1487,"open":1488,"high":1489,"low":1220,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2026-02-12",34.12,34.33,33.544,-0.701,-2.05,64300,{"date":1495,"open":1496,"high":1496,"low":1402,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-02-11",34.82,34.245,-0.465,-1.34,35000,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1505,"change":1506,"percent_change":373,"volume":969,"transactions":9,"vwap":1505},"2026-02-10",34.76,35,34.71,-0.16,{"date":1508,"open":1509,"high":1509,"low":1510,"close":1511,"change":1097,"percent_change":52,"volume":1512,"transactions":9,"vwap":1511},"2026-02-09",35.12,34.85,34.87,21100,{"date":1514,"open":1515,"high":472,"low":1515,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2026-02-06",34.7,35.099998,0.64,1.86,27500,{"date":1521,"open":1522,"high":1523,"low":1425,"close":1524,"change":1525,"percent_change":80,"volume":1526,"transactions":9,"vwap":1524},"2026-02-05",34.61,34.79,34.46,-0.276,96800,{"date":1528,"open":1529,"high":1530,"low":1529,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2026-02-04",34.41,34.869,34.736,0.413,1.2,75800,{"date":1536,"open":634,"high":634,"low":1184,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-02-03",34.323,-0.364,-1.05,39700,{"date":1542,"open":1543,"high":1544,"low":1543,"close":1544,"change":1545,"percent_change":1125,"volume":1546,"transactions":9,"vwap":1544},"2026-02-02",34.48,34.687,0.157,159500,{"date":1548,"open":634,"high":1549,"low":1550,"close":623,"change":1551,"percent_change":303,"volume":1552,"transactions":9,"vwap":623},"2026-01-30",34.9,34.21,0.135,73000,{"date":1554,"open":673,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":120,"volume":1559,"transactions":9,"vwap":1557},"2026-01-29",34.627,34.09,34.395,-0.041,44800,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2026-01-28",34.435,34.55,34.38,34.436,-0.185,-0.53,44500,{"date":1570,"open":1511,"high":1511,"low":398,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2026-01-27",34.621,-0.265,-0.76,28400,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2026-01-26",34.91,34.94,34.721,34.886,0.058,0.17,47000,{"date":1585,"open":1586,"high":1587,"low":1413,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2026-01-23",34.897,34.911,34.828,-0.211,-0.6,42700,{"date":1593,"open":1509,"high":1594,"low":1595,"close":1596,"change":1597,"percent_change":475,"volume":1139,"transactions":9,"vwap":1596},"2026-01-22",35.19,34.98,35.039001,0.105,{"date":1599,"open":653,"high":1600,"low":653,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2026-01-21",35.02,34.934,0.623,1.82,24300,{"date":1606,"open":398,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2026-01-20",34.83,34.27,34.311,-0.727,-2.07,58300,{"date":1614,"open":522,"high":1615,"low":615,"close":1616,"change":1617,"percent_change":496,"volume":1618,"transactions":9,"vwap":1616},"2026-01-16",35.088001,35.037998,0.063,64100,{"date":1620,"open":1510,"high":1621,"low":1496,"close":1622,"change":1623,"percent_change":506,"volume":1624,"transactions":9,"vwap":1622},"2026-01-15",34.995,34.975,0.248,84400,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1628,"change":1630,"percent_change":1265,"volume":1631,"transactions":9,"vwap":1628},"2026-01-14",34.62,34.727,34.54,0.106,42200,{"date":1633,"open":1634,"high":1635,"low":1401,"close":1571,"change":890,"percent_change":1071,"volume":1636,"transactions":9,"vwap":1571},"2026-01-13",34.73,34.86,40900,{"date":1638,"open":605,"high":615,"low":623,"close":1639,"change":1640,"percent_change":648,"volume":1641,"transactions":9,"vwap":1639},"2026-01-12",34.783,0.044,33800,{"date":1643,"open":420,"high":663,"low":1644,"close":1645,"change":1646,"percent_change":455,"volume":1647,"transactions":9,"vwap":1645},"2026-01-09",34.655,34.739,0.141,64400,{"date":1649,"open":1650,"high":1413,"low":1651,"close":1652,"change":874,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1652},"2026-01-08",34.18,34.060001,34.598,0.99,35300,{"date":1656,"open":1657,"high":1657,"low":1550,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2026-01-07",34.68,34.26,-0.315,-0.91,64700,{"date":1663,"open":1664,"high":420,"low":1556,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2026-01-06",34.14,34.575,0.428,1.25,50000,{"date":1670,"open":1219,"high":1608,"low":1219,"close":1671,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1671},"2026-01-05",34.147,0.649,1.94,49900,{"date":1676,"open":298,"high":1677,"low":1678,"close":1679,"change":1680,"percent_change":72,"volume":1681,"transactions":9,"vwap":1679},"2026-01-02",33.576,33.28,33.498,0.158,290500,{"date":1683,"open":1684,"high":737,"low":1685,"close":1685,"change":1686,"percent_change":1539,"volume":1687,"transactions":9,"vwap":1685},"2025-12-31",33.68,33.34,-0.354,38400,{"date":1689,"open":1488,"high":1488,"low":1690,"close":1691,"change":1692,"percent_change":572,"volume":1693,"transactions":9,"vwap":1691},"2025-12-30",33.65,33.694,-0.105,54000,{"date":1695,"open":1192,"high":1696,"low":1697,"close":1698,"change":1699,"percent_change":867,"volume":1700,"transactions":9,"vwap":1698},"2025-12-29",33.93,33.72,33.799,-0.068,46400,{"date":1702,"open":1703,"high":1431,"low":1704,"close":1705,"change":1706,"percent_change":1024,"volume":1707,"transactions":9,"vwap":1705},"2025-12-26",33.825,33.748,33.867,-0.019,19400,{"date":1709,"open":1431,"high":1431,"low":330,"close":1710,"change":1711,"percent_change":303,"volume":1712,"transactions":9,"vwap":1710},"2025-12-24",33.886,0.133,7300,{"date":1714,"open":645,"high":1715,"low":330,"close":1716,"change":1717,"percent_change":1098,"volume":1718,"transactions":9,"vwap":1716},"2025-12-23",33.883,33.753,-0.237,26500,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1424,"change":609,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1424},"2025-12-22",33.9,34.054001,33.767,0.8,35600,{"date":1727,"open":1728,"high":1729,"low":1728,"close":1697,"change":1195,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1697},"2025-12-19",33.56,33.8,0.15,40600,{"date":1733,"open":643,"high":1734,"low":1735,"close":330,"change":882,"percent_change":883,"volume":1736,"transactions":9,"vwap":330},"2025-12-18",33.915,33.58,102600,{"date":1738,"open":1739,"high":1740,"low":1690,"close":1684,"change":1741,"percent_change":1112,"volume":1742,"transactions":9,"vwap":1684},"2025-12-17",33.81,34.040001,-0.098,21700,{"date":1744,"open":1402,"high":1402,"low":1684,"close":1745,"change":1589,"percent_change":1746,"volume":876,"transactions":9,"vwap":1745},"2025-12-16",33.778,-0.62,{"date":1748,"open":1556,"high":1556,"low":1749,"close":1750,"change":1751,"percent_change":913,"volume":1752,"transactions":9,"vwap":1750},"2025-12-15",33.855,33.989,0.055,15300,{"date":1754,"open":1664,"high":1755,"low":1756,"close":1757,"change":1758,"percent_change":552,"volume":1759,"transactions":9,"vwap":1757},"2025-12-12",34.2,33.891,33.934,-0.137,124300,{"date":1761,"open":1762,"high":1755,"low":1762,"close":1763,"change":1764,"percent_change":1143,"volume":1765,"transactions":9,"vwap":1763},"2025-12-11",33.77,34.070999,0.353,49500,{"date":1767,"open":1768,"high":1769,"low":1768,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2025-12-10",33.24,33.805,33.718,0.475,1.43,34500,{"date":1775,"open":298,"high":1776,"low":369,"close":1777,"change":1778,"percent_change":961,"volume":1779,"transactions":9,"vwap":1777},"2025-12-09",33.52,33.243,-0.197,27600,{"date":1781,"open":1782,"high":1782,"low":1783,"close":1784,"change":1785,"percent_change":344,"volume":1258,"transactions":9,"vwap":1784},"2025-12-08",33.78,33.395,33.44,-0.317,{"date":1787,"open":645,"high":1788,"low":1789,"close":1790,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1790},"2025-12-05",33.823,33.66,33.757,0.037,0.11,33400,{"date":1795,"open":1207,"high":645,"low":1207,"close":1697,"change":1796,"percent_change":796,"volume":1428,"transactions":9,"vwap":1697},"2025-12-04",0.146,{"date":1798,"open":1226,"high":1799,"low":736,"close":1800,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1800},"2025-12-03",33.602,33.574,0.311,0.93,29200,{"date":1805,"open":737,"high":737,"low":1806,"close":1807,"change":1808,"percent_change":812,"volume":1809,"transactions":9,"vwap":1807},"2025-12-02",33.159,33.263,0.047,18200,{"date":1811,"open":1812,"high":1813,"low":309,"close":1814,"change":1815,"percent_change":1397,"volume":1816,"transactions":9,"vwap":1814},"2025-12-01",33.47,33.553,33.216,-0.252,147900,{"date":1818,"open":1819,"high":1819,"low":1820,"close":1820,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1820},"2025-11-28",33.515,33.468,0.078,0.23,2400,{"date":1825,"open":736,"high":1826,"low":672,"close":808,"change":1827,"percent_change":913,"volume":1828,"transactions":9,"vwap":808},"2025-11-26",33.49,0.054,16500,{"date":1830,"open":985,"high":808,"low":985,"close":1831,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1831},"2025-11-25",33.336,0.592,1.81,42400,{"date":1836,"open":1367,"high":1367,"low":1837,"close":1838,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1838},"2025-11-24",32.718,32.744,-0.136,-0.41,33500,{"date":1843,"open":1844,"high":1845,"low":1844,"close":206,"change":1846,"percent_change":1847,"volume":1384,"transactions":9,"vwap":206},"2025-11-21",32.36,33.0050011,0.668,2.07,{"date":1849,"open":1850,"high":1851,"low":1081,"close":1324,"change":1852,"percent_change":1302,"volume":1853,"transactions":9,"vwap":1324},"2025-11-20",32.824,33.012001,-0.303,51500,{"date":1855,"open":17,"high":17,"low":830,"close":1045,"change":1459,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1045},"2025-11-19",-0.18,61800,{"date":1859,"open":711,"high":1860,"low":1861,"close":1862,"change":1355,"percent_change":648,"volume":930,"transactions":9,"vwap":1862},"2025-11-18",32.709,32.4,32.573,{"date":1864,"open":917,"high":1865,"low":1866,"close":1867,"change":1868,"percent_change":1337,"volume":1540,"transactions":9,"vwap":1867},"2025-11-17",33.029999,32.51,32.531,-0.396,{"date":1870,"open":792,"high":1095,"low":1871,"close":1872,"change":1873,"percent_change":373,"volume":1007,"transactions":9,"vwap":1872},"2025-11-14",32.885,32.927,-0.151,{"date":1875,"open":320,"high":1225,"low":1876,"close":1876,"change":1877,"percent_change":1878,"volume":1025,"transactions":9,"vwap":1876},"2025-11-13",33.077999,-0.341,-1.02,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":1885,"percent_change":1886,"volume":1841,"transactions":9,"vwap":1884},"2025-11-12",33.45,33.567,33.408,33.419,0.107,0.32,{"date":1888,"open":1889,"high":1220,"low":1889,"close":1890,"change":14,"percent_change":929,"volume":1891,"transactions":9,"vwap":1890},"2025-11-11",33.211,33.312,22000,{"date":1893,"open":1894,"high":290,"low":1895,"close":1896,"change":1897,"percent_change":1265,"volume":1898,"transactions":9,"vwap":1896},"2025-11-10",33.15,32.821,33.127,0.101,17600,{"date":1900,"open":227,"high":800,"low":227,"close":1901,"change":1902,"percent_change":1724,"volume":1903,"transactions":9,"vwap":1901},"2025-11-07",33.026001,0.262,56000,{"date":1905,"open":1123,"high":1906,"low":1907,"close":1908,"change":1717,"percent_change":1370,"volume":1909,"transactions":9,"vwap":1908},"2025-11-06",33.025002,32.68,32.764,25300,{"date":1911,"open":1912,"high":290,"low":206,"close":1913,"change":1827,"percent_change":913,"volume":1914,"transactions":9,"vwap":1913},"2025-11-05",32.9,33.00099945,19700,{"date":1916,"open":1917,"high":1917,"low":1907,"close":1918,"change":1919,"percent_change":1221,"volume":1333,"transactions":9,"vwap":1918},"2025-11-04",33.040001,32.947,0.039,{"date":1921,"open":1156,"high":1156,"low":1922,"close":1923,"change":1924,"percent_change":1925,"volume":1235,"transactions":9,"vwap":1923},"2025-11-03",32.538,32.908,-0.173,-0.52,{"date":1927,"open":774,"high":774,"low":692,"close":1928,"change":1929,"percent_change":1730,"volume":1930,"transactions":9,"vwap":1928},"2025-10-31",33.081001,0.048,18900,{"date":1932,"open":1831,"high":1933,"low":1934,"close":1935,"change":115,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1935},"2025-10-30",33.499,33.02,33.033001,-0.96,20600,{"date":1939,"open":1940,"high":737,"low":1941,"close":1942,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1942},"2025-10-29",33.62,33.299,33.353,-0.63,-1.85,21500,{"date":1947,"open":1948,"high":1948,"low":1431,"close":1949,"change":1950,"percent_change":1951,"volume":1371,"transactions":9,"vwap":1949},"2025-10-28",34.22,33.983,-0.285,-0.83,{"date":1953,"open":1954,"high":1954,"low":1453,"close":1955,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1955},"2025-10-27",34.3,34.268,0.136,0.4,30900,{"date":1960,"open":1392,"high":1954,"low":1961,"close":1962,"change":882,"percent_change":883,"volume":821,"transactions":9,"vwap":1962},"2025-10-24",34.098,34.132,{"date":1964,"open":1183,"high":1948,"low":1183,"close":1965,"change":1966,"percent_change":1426,"volume":1967,"transactions":9,"vwap":1965},"2025-10-23",34.142,0.162,46300,{"date":1969,"open":1970,"high":1971,"low":1972,"close":633,"change":1973,"percent_change":344,"volume":1974,"transactions":9,"vwap":633},"2025-10-22",34.214,34.215,33.92,-0.322,55100,{"date":1976,"open":1550,"high":1529,"low":1550,"close":1977,"change":1978,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1977},"2025-10-21",34.302,0.233,0.68,70100,{"date":1982,"open":1983,"high":1984,"low":1983,"close":1985,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1985},"2025-10-20",33.925,34.113,34.069,0.374,1.11,27400,{"date":1990,"open":1812,"high":289,"low":1812,"close":1991,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1991},"2025-10-17",33.695,0.217,0.65,19100,{"date":1996,"open":1431,"high":1431,"low":1170,"close":1997,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1997},"2025-10-16",33.478,-0.384,-1.13,11000,{"date":2002,"open":2003,"high":2004,"low":645,"close":2005,"change":2006,"percent_change":105,"volume":1139,"transactions":9,"vwap":2005},"2025-10-15",34.155,34.296,33.862,-0.165,{"date":2008,"open":808,"high":2009,"low":808,"close":2010,"change":1350,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2010},"2025-10-14",34.17,34.027,0.79,23400,{"date":2014,"open":645,"high":2015,"low":2016,"close":1192,"change":704,"percent_change":2017,"volume":1891,"transactions":9,"vwap":1192},"2025-10-13",33.929,33.64,0.63,{"date":2019,"open":1650,"high":1650,"low":1776,"close":1207,"change":314,"percent_change":2020,"volume":2021,"transactions":9,"vwap":1207},"2025-10-10",-1.61,25800,{"date":2023,"open":1563,"high":1657,"low":2024,"close":1184,"change":2025,"percent_change":990,"volume":2026,"transactions":9,"vwap":1184},"2025-10-09",34.0099983,-0.42,30600,{"date":2028,"open":400,"high":1629,"low":2029,"close":410,"change":496,"percent_change":2030,"volume":1007,"transactions":9,"vwap":410},"2025-10-08",34.379,0.52,{"date":2032,"open":623,"high":1522,"low":2033,"close":2034,"change":867,"percent_change":125,"volume":1241,"transactions":9,"vwap":2034},"2025-10-07",34.269,34.34,{"date":2036,"open":663,"high":663,"low":421,"close":1629,"change":883,"percent_change":2037,"volume":1113,"transactions":9,"vwap":1629},"2025-10-06",-0.09,{"date":2039,"open":2040,"high":2041,"low":2042,"close":673,"change":1730,"percent_change":2043,"volume":2044,"transactions":9,"vwap":673},"2025-10-03",34.45,34.729,34.44,0.44,44000,{"date":2046,"open":2047,"high":1425,"low":2009,"close":421,"change":1551,"percent_change":303,"volume":1500,"transactions":9,"vwap":421},"2025-10-02",34.29,{"date":2049,"open":2050,"high":2050,"low":1556,"close":2051,"change":2052,"percent_change":1195,"volume":2053,"transactions":9,"vwap":2051},"2025-10-01",34.35,34.285,0.016,58500,{"date":2055,"open":2056,"high":2047,"low":2057,"close":2033,"change":1902,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2033},"2025-09-30",34.24,33.943,0.77,39400,{"date":2061,"open":1651,"high":1651,"low":1191,"close":2062,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2062},"2025-09-29",34.007,0.082,0.24,75900,{"date":2067,"open":1424,"high":1424,"low":660,"close":1983,"change":2068,"percent_change":600,"volume":2069,"transactions":9,"vwap":1983},"2025-09-26",0.282,12700,{"date":2071,"open":289,"high":289,"low":1207,"close":2072,"change":2073,"percent_change":2074,"volume":1196,"transactions":9,"vwap":2072},"2025-09-25",33.643,-0.321,-0.95,{"date":2076,"open":1412,"high":2077,"low":2078,"close":2079,"change":1179,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2079},"2025-09-24",34.23,33.938,33.964,-0.49,57700,{"date":2083,"open":1489,"high":2084,"low":1651,"close":2085,"change":2086,"percent_change":1943,"volume":2087,"transactions":9,"vwap":2085},"2025-09-23",34.37,34.131,-0.218,38100,{"date":2089,"open":1529,"high":1529,"low":2090,"close":2091,"change":1751,"percent_change":913,"volume":2092,"transactions":9,"vwap":2091},"2025-09-22",34.168,34.349,30400,{"date":2094,"open":421,"high":421,"low":2095,"close":2096,"change":2097,"percent_change":115,"volume":2098,"transactions":9,"vwap":2096},"2025-09-19",34.203,34.294,-0.11,79700,{"date":2100,"open":2101,"high":2102,"low":1755,"close":2103,"change":2104,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2103},"2025-09-18",34.262,34.562,34.404,0.096,0.28,32100,{"date":2108,"open":634,"high":2109,"low":2077,"close":2110,"change":2111,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2110},"2025-09-17",34.725,34.308,-0.043,-0.13,52200,{"date":2115,"open":1524,"high":1414,"low":2116,"close":2117,"change":967,"percent_change":1396,"volume":1428,"transactions":9,"vwap":2117},"2025-09-16",34.238,34.351,{"date":2119,"open":1522,"high":1503,"low":2120,"close":2121,"change":2122,"percent_change":1112,"volume":2123,"transactions":9,"vwap":2121},"2025-09-15",34.39,34.442,-0.101,23300,{"date":2125,"open":2126,"high":1634,"low":2127,"close":2127,"change":2128,"percent_change":1539,"volume":2129,"transactions":9,"vwap":2127},"2025-09-12",34.64,34.543,-0.366,20700,{"date":2131,"open":2132,"high":1578,"low":2132,"close":2133,"change":2134,"percent_change":1518,"volume":2135,"transactions":9,"vwap":2133},"2025-09-11",34.347,34.909,0.639,44900,{"date":2137,"open":1401,"high":1629,"low":1453,"close":1608,"change":2138,"percent_change":1925,"volume":2139,"transactions":9,"vwap":1608},"2025-09-10",-0.178,13800,{"date":2141,"open":1543,"high":1543,"low":2047,"close":2142,"change":2006,"percent_change":105,"volume":2143,"transactions":9,"vwap":2142},"2025-09-09",34.448,27000,{"date":2145,"open":1629,"high":2146,"low":2040,"close":2147,"change":820,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2147},"2025-09-08",34.65,34.613,0.03,27700,{"date":2151,"open":1413,"high":2152,"low":2153,"close":2154,"change":2155,"percent_change":760,"volume":2156,"transactions":9,"vwap":2154},"2025-09-05",34.84,34.431,34.603,-0.027,17700,{"date":2158,"open":1948,"high":634,"low":1948,"close":634,"change":2159,"percent_change":2160,"volume":2161,"transactions":9,"vwap":634},"2025-09-04",0.307,0.89,9900,{"date":2163,"open":2164,"high":2164,"low":1755,"close":1537,"change":2165,"percent_change":882,"volume":2166,"transactions":9,"vwap":1537},"2025-09-03",34.465,-0.004,22300,{"date":2168,"open":1658,"high":2169,"low":1651,"close":2170,"change":2171,"percent_change":1573,"volume":2172,"transactions":9,"vwap":2170},"2025-09-02",34.328,34.327,-0.263,49600,{"date":2174,"open":1657,"high":2175,"low":2176,"close":605,"change":2155,"percent_change":760,"volume":2177,"transactions":9,"vwap":605},"2025-08-29",34.697,34.511,13200,{"date":2179,"open":399,"high":2180,"low":2181,"close":2182,"change":1313,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2182},"2025-08-28",34.92,34.489,34.617,-0.43,44100,{"date":2186,"open":2187,"high":408,"low":2187,"close":2188,"change":1091,"percent_change":787,"volume":2189,"transactions":9,"vwap":2188},"2025-08-27",34.635,34.765,44200,{"date":2191,"open":408,"high":408,"low":1629,"close":2192,"change":2193,"percent_change":1886,"volume":2194,"transactions":9,"vwap":2192},"2025-08-26",34.675,0.111,31200,{"date":2196,"open":2180,"high":1595,"low":398,"close":2197,"change":1112,"percent_change":1951,"volume":1828,"transactions":9,"vwap":2197},"2025-08-25",34.564,{"date":2199,"open":1522,"high":2200,"low":2201,"close":2202,"change":2203,"percent_change":2204,"volume":821,"transactions":9,"vwap":2202},"2025-08-22",35.028,34.535,34.854,0.503,1.46,{"date":2206,"open":2207,"high":2207,"low":2208,"close":2117,"change":2209,"percent_change":1040,"volume":1258,"transactions":9,"vwap":2117},"2025-08-21",34.47,34.341,-0.196,{"date":2211,"open":522,"high":522,"low":2042,"close":2212,"change":2213,"percent_change":45,"volume":2214,"transactions":9,"vwap":2212},"2025-08-20",34.547,-0.073,34400,{"date":2216,"open":2217,"high":2218,"low":2084,"close":1627,"change":2219,"percent_change":1440,"volume":2220,"transactions":9,"vwap":1627},"2025-08-19",34.372,34.809,0.247,8300,{"date":2222,"open":2050,"high":2207,"low":2223,"close":2224,"change":2225,"percent_change":787,"volume":2226,"transactions":9,"vwap":2224},"2025-08-18",34.251,34.373,0.089,27100,{"date":2228,"open":410,"high":410,"low":1658,"close":2229,"change":1476,"percent_change":1840,"volume":2230,"transactions":9,"vwap":2229},"2025-08-15",34.284,20900,{"date":2232,"open":2207,"high":419,"low":1954,"close":2233,"change":1950,"percent_change":1056,"volume":1235,"transactions":9,"vwap":2233},"2025-08-14",34.424,{"date":2235,"open":1524,"high":1634,"low":2047,"close":2236,"change":2237,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2236},"2025-08-13",34.709,0.425,1.24,24600,{"date":2241,"open":2242,"high":1954,"low":2242,"close":2229,"change":1532,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2229},"2025-08-12",33.842,1.22,13100,{"date":2246,"open":2247,"high":2247,"low":2248,"close":2249,"change":967,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2249},"2025-08-11",34.044998,33.816,33.871,-0.27,16000,{"date":2253,"open":1431,"high":2254,"low":1756,"close":2255,"change":1808,"percent_change":812,"volume":2256,"transactions":9,"vwap":2255},"2025-08-08",34.117,33.962,28800,{"date":2258,"open":2259,"high":2259,"low":2260,"close":1734,"change":2261,"percent_change":820,"volume":2262,"transactions":9,"vwap":1734},"2025-08-07",34.084,33.79,0.004,21600,{"date":2264,"open":633,"high":2024,"low":2265,"close":2266,"change":2267,"percent_change":37,"volume":2268,"transactions":9,"vwap":2266},"2025-08-06",33.795,33.911,-0.076,34900,{"date":2270,"open":1481,"high":1556,"low":2271,"close":2272,"change":2273,"percent_change":882,"volume":1428,"transactions":9,"vwap":2272},"2025-08-05",33.852,33.987,-0.005,{"date":2275,"open":2276,"high":2277,"low":2276,"close":2277,"change":2278,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2277},"2025-08-04",33.796,33.992,0.386,1.15,23200,{"date":2282,"open":1556,"high":1556,"low":2283,"close":2284,"change":1336,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2284},"2025-08-01",33.425,33.606,-1.16,46700,{"date":2288,"open":1564,"high":2289,"low":633,"close":2290,"change":2291,"percent_change":2292,"volume":1235,"transactions":9,"vwap":2290},"2025-07-31",34.449,33.999,-0.451,-1.31,{"date":2294,"open":1515,"high":2295,"low":2296,"close":2040,"change":1055,"percent_change":94,"volume":2297,"transactions":9,"vwap":2040},"2025-07-30",34.718,34.307,15800,{"date":2299,"open":1496,"high":1496,"low":1522,"close":2300,"change":242,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2300},"2025-07-29",34.717,-0.36,13900,{"date":2304,"open":522,"high":2305,"low":2306,"close":2307,"change":2308,"percent_change":1573,"volume":2177,"transactions":9,"vwap":2307},"2025-07-28",35.0099983,34.791,34.843,-0.268,{"date":2310,"open":2311,"high":1509,"low":1496,"close":2312,"change":2313,"percent_change":173,"volume":2314,"transactions":9,"vwap":2312},"2025-07-25",35.029999,35.111,0.346,30000,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2188,"change":2320,"percent_change":787,"volume":2321,"transactions":9,"vwap":2188},"2025-07-24",34.833,34.938,34.72,0.091,51300,{"date":2323,"open":1563,"high":1515,"low":2207,"close":2324,"change":2325,"percent_change":1351,"volume":2326,"transactions":9,"vwap":2324},"2025-07-23",34.674,0.281,11300,{"date":2328,"open":1729,"high":2329,"low":1729,"close":2329,"change":2330,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2329},"2025-07-22",34.393,0.517,1.53,11800,{"date":2334,"open":1556,"high":1412,"low":340,"close":2335,"change":2336,"percent_change":373,"volume":2337,"transactions":9,"vwap":2335},"2025-07-21",33.876,-0.158,74200,{"date":2339,"open":1608,"high":1608,"low":2266,"close":2340,"change":1024,"percent_change":1856,"volume":2341,"transactions":9,"vwap":2340},"2025-07-18",34.034,36400,{"date":2343,"open":330,"high":1664,"low":330,"close":2344,"change":1142,"percent_change":221,"volume":2345,"transactions":9,"vwap":2344},"2025-07-17",34.094002,131900,{"date":2347,"open":2348,"high":2348,"low":1218,"close":645,"change":1792,"percent_change":2349,"volume":2350,"transactions":9,"vwap":645},"2025-07-16",33.837,0.33,20500,{"date":2352,"open":2353,"high":2354,"low":2016,"close":2016,"change":2025,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2016},"2025-07-15",34,34.043999,-1.23,54100,{"date":2358,"open":2359,"high":2360,"low":1431,"close":1651,"change":424,"percent_change":496,"volume":2361,"transactions":9,"vwap":1651},"2025-07-14",34.029999,34.098999,10700,{"date":2363,"open":1650,"high":1650,"low":2364,"close":2353,"change":1173,"percent_change":2365,"volume":1909,"transactions":9,"vwap":2353},"2025-07-11",33.945,-0.56,{"date":2367,"open":2368,"high":2369,"low":2368,"close":1402,"change":144,"percent_change":1024,"volume":2370,"transactions":9,"vwap":1402},"2025-07-10",34.089001,34.413,40700,{"date":2372,"open":389,"high":389,"low":2373,"close":1550,"change":1331,"percent_change":1822,"volume":2374,"transactions":9,"vwap":1550},"2025-07-09",33.979,26100,{"date":2376,"open":2377,"high":2377,"low":1184,"close":1412,"change":2378,"percent_change":120,"volume":2379,"transactions":9,"vwap":1412},"2025-07-08",34.249,-0.04,65500,{"date":2381,"open":2084,"high":2084,"low":2382,"close":2009,"change":1173,"percent_change":314,"volume":2383,"transactions":9,"vwap":2009},"2025-07-07",34.028,20000,{"date":2385,"open":389,"high":389,"low":2386,"close":2387,"change":190,"percent_change":929,"volume":1857,"transactions":9,"vwap":2387},"2025-07-03",34.195,34.36,{"date":2389,"open":1543,"high":1543,"low":2390,"close":2009,"change":2391,"percent_change":1331,"volume":2374,"transactions":9,"vwap":2009},"2025-07-02",33.957,0.026,{"date":2393,"open":289,"high":2394,"low":289,"close":2395,"change":832,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2395},"2025-07-01",34.223,34.144,0.9,31000,{"date":2399,"open":1432,"high":2400,"low":1432,"close":2401,"change":2402,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2401},"2025-06-30",33.88,33.838,0.198,0.59,22700,{"date":2406,"open":737,"high":2265,"low":2407,"close":2016,"change":1221,"percent_change":2408,"volume":962,"transactions":9,"vwap":2016},"2025-06-27",33.5,0.36,{"date":2410,"open":1445,"high":1445,"low":2411,"close":1776,"change":1332,"percent_change":2412,"volume":2413,"transactions":9,"vwap":1776},"2025-06-26",33.325,0.75,66900,{"date":2415,"open":2416,"high":2416,"low":2417,"close":320,"change":1097,"percent_change":166,"volume":2418,"transactions":9,"vwap":320},"2025-06-25",33.445,33.249,37100,{"date":2420,"open":2421,"high":1728,"low":1807,"close":2407,"change":974,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2407},"2025-06-24",33.463,0.95,53700,{"date":2425,"open":746,"high":369,"low":2426,"close":2427,"change":2428,"percent_change":221,"volume":1994,"transactions":9,"vwap":2427},"2025-06-23",32.711,33.185,0.335,{"date":2430,"open":1917,"high":965,"low":941,"close":1347,"change":882,"percent_change":883,"volume":1333,"transactions":9,"vwap":1347},"2025-06-20",{"date":2432,"open":995,"high":2433,"low":2434,"close":783,"change":2112,"percent_change":243,"volume":2435,"transactions":9,"vwap":783},"2025-06-18",33.156,32.841,28200,{"date":2437,"open":369,"high":369,"low":2438,"close":718,"change":1097,"percent_change":166,"volume":2439,"transactions":9,"vwap":718},"2025-06-17",32.942,93500,{"date":2441,"open":816,"high":1685,"low":2442,"close":1163,"change":1006,"percent_change":2443,"volume":1485,"transactions":9,"vwap":1163},"2025-06-16",33.056,0.88,{"date":2445,"open":2446,"high":2447,"low":1871,"close":746,"change":2301,"percent_change":2448,"volume":1898,"transactions":9,"vwap":746},"2025-06-13",33.037998,33.289,-1.08,{"date":2450,"open":846,"high":298,"low":846,"close":310,"change":1792,"percent_change":2349,"volume":2451,"transactions":9,"vwap":310},"2025-06-12",69800,{"date":2453,"open":2454,"high":298,"low":2454,"close":965,"change":2455,"percent_change":100,"volume":2456,"transactions":9,"vwap":965},"2025-06-11",33.060001,-0.1,20300,{"date":2458,"open":1728,"high":1728,"low":965,"close":1678,"change":1091,"percent_change":609,"volume":2459,"transactions":9,"vwap":1678},"2025-06-10",24700,{"date":2461,"open":965,"high":1225,"low":300,"close":774,"change":45,"percent_change":1943,"volume":2462,"transactions":9,"vwap":774},"2025-06-09",19600,{"date":2464,"open":1206,"high":1206,"low":1768,"close":1225,"change":2465,"percent_change":2466,"volume":2467,"transactions":9,"vwap":1225},"2025-06-06",0.362,1.1,11900,{"date":2469,"open":1806,"high":1156,"low":2470,"close":2446,"change":1692,"percent_change":115,"volume":2471,"transactions":9,"vwap":2446},"2025-06-05",33.034,36100,{"date":2473,"open":290,"high":298,"low":2474,"close":2474,"change":2475,"percent_change":883,"volume":1398,"transactions":9,"vwap":2474},"2025-06-04",33.143,-0.009,{"date":2477,"open":719,"high":965,"low":719,"close":2478,"change":1902,"percent_change":1724,"volume":2479,"transactions":9,"vwap":2478},"2025-06-03",33.152,15400,{"date":2481,"open":1934,"high":1934,"low":2482,"close":766,"change":1717,"percent_change":1370,"volume":2332,"transactions":9,"vwap":766},"2025-06-02",32.685,{"date":2484,"open":2485,"high":2486,"low":917,"close":1896,"change":1929,"percent_change":1730,"volume":2129,"transactions":9,"vwap":1896},"2025-05-30",33.041,33.145,{"date":2488,"open":2454,"high":290,"low":692,"close":2489,"change":2490,"percent_change":1582,"volume":1559,"transactions":9,"vwap":2489},"2025-05-29",33.078999,0.056,{"date":2492,"open":1220,"high":1225,"low":1845,"close":2493,"change":2494,"percent_change":2285,"volume":2471,"transactions":9,"vwap":2493},"2025-05-28",33.022999,-0.387,{"date":2496,"open":300,"high":2497,"low":300,"close":1170,"change":2498,"percent_change":2499,"volume":2189,"transactions":9,"vwap":1170},"2025-05-27",33.43,0.638,1.95,{"date":2501,"open":2502,"high":206,"low":2503,"close":2504,"change":2505,"percent_change":1138,"volume":2506,"transactions":9,"vwap":2504},"2025-05-23",32.615,32.59,32.772,-0.213,28100,{"date":2508,"open":978,"high":1095,"low":2509,"close":2510,"change":2273,"percent_change":144,"volume":1641,"transactions":9,"vwap":2510},"2025-05-22",32.849,32.985,{"date":2512,"open":1445,"high":1445,"low":978,"close":718,"change":1040,"percent_change":2513,"volume":2514,"transactions":9,"vwap":718},"2025-05-21",-1.7,78500,{"date":2516,"open":1789,"high":2517,"low":2518,"close":1728,"change":2037,"percent_change":2250,"volume":2256,"transactions":9,"vwap":1728},"2025-05-20",33.69,33.451,{"date":2520,"open":1768,"high":289,"low":1768,"close":1690,"change":144,"percent_change":1024,"volume":876,"transactions":9,"vwap":1690},"2025-05-19",{"date":2522,"open":1156,"high":330,"low":1156,"close":330,"change":455,"percent_change":2523,"volume":2524,"transactions":9,"vwap":330},"2025-05-16",1.23,57000,{"date":2526,"open":2527,"high":1156,"low":1934,"close":1156,"change":787,"percent_change":2011,"volume":2156,"transactions":9,"vwap":1156},"2025-05-15",33.075001,{"date":2529,"open":310,"high":310,"low":2530,"close":817,"change":867,"percent_change":1590,"volume":1834,"transactions":9,"vwap":817},"2025-05-14",32.951,{"date":2532,"open":808,"high":1881,"low":309,"close":309,"change":2378,"percent_change":120,"volume":2533,"transactions":9,"vwap":309},"2025-05-13",51200,{"date":2535,"open":2407,"high":2407,"low":2536,"close":1768,"change":1993,"percent_change":2537,"volume":2538,"transactions":9,"vwap":1768},"2025-05-12",32.939,1.99,65400,{"date":2540,"open":793,"high":793,"low":1866,"close":2503,"change":323,"percent_change":424,"volume":2194,"transactions":9,"vwap":2503},"2025-05-09",{"date":2542,"open":855,"high":1912,"low":855,"close":2543,"change":1886,"percent_change":1653,"volume":2326,"transactions":9,"vwap":2543},"2025-05-08",32.57,{"date":2545,"open":1861,"high":1861,"low":2546,"close":1053,"change":1221,"percent_change":842,"volume":2547,"transactions":9,"vwap":1053},"2025-05-07",32.098999,51000,{"date":2549,"open":854,"high":2550,"low":854,"close":2551,"change":1856,"percent_change":2365,"volume":1174,"transactions":9,"vwap":2551},"2025-05-06",32.319,32.13,{"date":2553,"open":2554,"high":902,"low":1277,"close":2555,"change":323,"percent_change":424,"volume":2556,"transactions":9,"vwap":2555},"2025-05-05",32.257,32.31,64900,{"date":2558,"open":2559,"high":862,"low":2560,"close":2561,"change":2562,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2561},"2025-05-02",32.12,32.119,32.29,0.6,1.89,53600,{"date":2566,"open":2567,"high":1261,"low":2568,"close":2568,"change":1460,"percent_change":1567,"volume":2569,"transactions":9,"vwap":2568},"2025-05-01",31.8,31.69,133600,{"date":2571,"open":2572,"high":2573,"low":2572,"close":1291,"change":2574,"percent_change":2575,"volume":2226,"transactions":9,"vwap":1291},"2025-04-30",31.571,31.92,0.167,0.53,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2581,"change":2582,"percent_change":506,"volume":2583,"transactions":9,"vwap":2581},"2025-04-29",31.425,31.75,31.373,31.693,0.223,58600,{"date":2585,"open":2586,"high":888,"low":176,"close":1286,"change":1024,"percent_change":1173,"volume":2587,"transactions":9,"vwap":1286},"2025-04-28",31.42,70500,{"date":180,"open":2579,"high":2579,"low":2589,"close":2590,"change":37,"percent_change":166,"volume":2591,"transactions":9,"vwap":2590},31.281,31.53,22800]