[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SDTY":3,"homepage-market-summary":30,"stock-historical-SDTY":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SDTY","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 S&P 500 0DTE Covered Call Strategy ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":5},20.8229,8.528,"Weekly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},40.955,40.85,40.965,40.7304,41.2337,-0.2787,-0.68,5173.437804,46.65,39.07,12117.499322828686,24.9,419,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":39,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":39},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},365,1,1000,{"period_high":25,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},10953,3997692.33003,-1.24,"2025-04-25",[182,185,194,204,215,226,235,246,257,268,278,288,298,309,318,327,337,348,357,368,377,387,396,405,415,426,436,445,456,465,474,485,495,504,513,522,530,540,550,561,571,582,589,600,607,616,627,637,644,654,664,672,680,690,700,710,719,727,737,744,753,762,771,777,784,792,799,807,813,820,828,837,844,851,857,865,872,879,887,896,904,912,919,927,934,939,947,953,960,969,976,983,990,997,1004,1012,1020,1024,1032,1040,1049,1055,1062,1070,1075,1083,1091,1096,1102,1107,1115,1121,1125,1131,1138,1145,1153,1158,1161,1167,1174,1178,1182,1187,1193,1199,1204,1211,1218,1224,1231,1239,1246,1252,1261,1269,1274,1279,1285,1292,1299,1306,1310,1318,1324,1328,1333,1338,1344,1351,1357,1362,1366,1369,1376,1383,1390,1397,1403,1412,1419,1426,1433,1440,1449,1457,1465,1470,1476,1485,1493,1501,1507,1514,1521,1529,1537,1545,1551,1558,1567,1575,1580,1586,1594,1600,1608,1615,1622,1628,1635,1642,1648,1653,1660,1665,1671,1676,1683,1688,1694,1700,1708,1714,1719,1724,1729,1734,1741,1747,1753,1759,1765,1772,1780,1786,1790,1795,1800,1805,1811,1816,1823,1829,1834,1842,1851,1857,1864,1869,1876,1883,1889,1896,1901,1907,1914,1922,1929,1936,1943,1952,1958,1964,1971,1977,1985,1991,1996,2004,2010,2016,2021,2026,2030,2035,2038,2043,2048,2054,2059,2065,2071,2077,2082,2087,2091,2097,2100,2105,2110,2113,2119,2124,2130,2132,2137,2142,2148,2153,2158,2160,2166,2169,2176,2179,2185,2190,2196,2200,2205,2209,2213,2217,2222,2227,2232,2236,2241,2246,2251,2256,2260,2264,2269,2276,2282,2287,2292,2297,2301,2304,2308,2312,2316,2320,2322,2326,2328,2330,2334,2337,2340,2345,2350,2355,2361,2366,2371,2376,2380,2384,2387,2391,2395,2399,2402,2409,2412,2416,2418,2423,2425,2428,2434,2440,2447,2450,2452,2455,2459,2466,2471,2474,2480,2485,2490,2494,2498,2502,2504,2511,2515,2519,2522],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},289,40.8986,{"date":186,"open":187,"high":188,"low":187,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",41.05,41.29,0.1889,0.46,10053.1539,299,41.1712,{"date":195,"open":196,"high":197,"low":196,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-05",40.72,41.07,41.0448,0.2596,0.64,13120.387924,294,40.9407,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-02",40.8,40.885,40.65,40.7852,0.2952,0.73,11145.800242,346,40.7762,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-01",40.5,40.51,40.19,40.49,0.0919,0.23,20787.409146,350,40.4053,{"date":227,"open":217,"high":228,"low":229,"close":230,"change":231,"percent_change":101,"volume":232,"transactions":233,"vwap":234},"2026-09-30",40.64,40.3501,40.3981,-0.1219,8230.827959,248,40.5553,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-29",40.53,40.79,40.4654,40.52,-0.0122,-0.03,4504.479706,257,40.5482,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-28",40.73,40.7398,40.4501,40.5322,-0.3733,-0.91,13934.450663,374,40.6299,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-25",40.788,40.94,40.718,40.9055,0.1522,0.37,9424.363139,224,40.8588,{"date":269,"open":270,"high":271,"low":141,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-24",40.6,40.84,40.7533,-0.0271,-0.07,4359.307774,254,40.727,{"date":279,"open":280,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-23",41.19,40.7604,40.7804,-0.4855,-1.18,9824.978031,249,40.9817,{"date":289,"open":290,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-22",41.32,41.225,41.2659,0.0137,0.03,6926.354807,389,41.3021,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-21",41.1,41.46,41.0704,41.2522,0.4363,1.07,21239.892091,554,41.3076,{"date":310,"open":311,"high":312,"low":208,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":202,"vwap":317},"2026-09-18",40.75,40.89,40.8159,0.0647,0.16,8603.26752,40.7312,{"date":319,"open":320,"high":321,"low":270,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-17",40.7,40.7512,0.4642,1.15,5256.429822,216,40.701,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":126,"volume":334,"transactions":335,"vwap":336},"2026-09-16",40.465,40.6133,40.02,40.287,-0.2331,9022.861684,261,40.4276,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-15",40.62,40.665,40.45,40.5201,-0.2021,-0.5,4365.907903,272,40.5463,{"date":349,"open":311,"high":238,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-14",40.6034,40.7222,-0.1118,-0.27,16334.926095,311,40.7178,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-11",40.92,40.9531,40.7449,40.834,0.3654,0.9,13024.183307,304,40.8863,{"date":369,"open":270,"high":270,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-10",40.4101,40.4686,-0.1926,-0.47,12158.716511,348,40.4994,{"date":378,"open":379,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-09",40.81,40.631,40.6612,-0.3988,-0.97,24701.5007,323,40.6957,{"date":388,"open":389,"high":389,"low":390,"close":391,"change":392,"percent_change":150,"volume":393,"transactions":394,"vwap":395},"2026-09-08",41.23,41,41.06,-0.1442,43248.665335,434,41.0872,{"date":397,"open":398,"high":398,"low":146,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-04",41.35,41.2042,-0.1361,-0.33,6556.289554,298,41.2359,{"date":406,"open":407,"high":408,"low":146,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-03",41.27,41.39,41.3403,0.2229,0.54,16794.046673,366,41.3042,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-02",41.03,41.21,40.877,41.1174,-0.0026,-0.01,24752.1772,315,41.0541,{"date":427,"open":428,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-09-01",41.2,40.97,41.12,-0.212,-0.51,18962.499699,355,41.1221,{"date":437,"open":438,"high":439,"low":418,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":366,"vwap":444},"2026-08-31",41.26,41.34,41.332,-0.0787,-0.19,7997.760873,41.2908,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-28",41.6,41.6902,41.385,41.4107,-0.1412,-0.34,10112.899826,277,41.5075,{"date":457,"open":188,"high":458,"low":188,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-27",41.61,41.5519,0.3399,0.82,5313.86029,243,41.4739,{"date":466,"open":389,"high":467,"low":146,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-26",41.33,41.212,-0.16,-0.39,14523.3506,238,41.2328,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-25",41.375,41.4,41.2802,41.372,0.1741,0.42,4316.745894,236,41.3561,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":224,"vwap":494},"2026-08-24",41.2051,41.3165,41.0901,41.1979,-0.0941,-0.23,9282.073074,41.1815,{"date":496,"open":497,"high":439,"low":498,"close":499,"change":500,"percent_change":481,"volume":501,"transactions":502,"vwap":503},"2026-08-21",41.255,41.17,41.292,0.1719,7821.75549,245,41.2465,{"date":505,"open":506,"high":506,"low":507,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-20",41.84,41.1201,-0.2937,-0.71,10845.703275,362,41.2904,{"date":514,"open":515,"high":516,"low":517,"close":517,"change":518,"percent_change":492,"volume":519,"transactions":520,"vwap":521},"2026-08-19",41.5,41.73,41.4138,-0.0956,5534.357966,197,41.5303,{"date":523,"open":524,"high":524,"low":525,"close":526,"change":527,"percent_change":509,"volume":528,"transactions":244,"vwap":529},"2026-08-18",41.75,41.4512,41.5094,-0.2952,8200.410448,41.5566,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":355,"vwap":539},"2026-08-17",41.81,41.9499,41.74,41.8046,-0.0154,-0.04,12993.7285,41.8509,{"date":541,"open":542,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-14",41.95,41.78,41.82,-0.1181,-0.28,8930.779673,260,41.8984,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-13",41.86,42,41.7969,41.9381,0.1454,0.35,19278.914459,353,41.9602,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":121,"volume":568,"transactions":569,"vwap":570},"2026-08-12",41.83,41.96,41.72,41.7927,-0.0523,7504.482537,267,41.8392,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-11",42.02,42.15,41.825,41.845,-0.175,-0.42,10688.849553,335,41.9397,{"date":583,"open":553,"high":574,"low":543,"close":573,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-10",0.1,0.24,8597.394515,296,41.9883,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-07",41.9,41.93,41.69,41.92,0.17,0.41,12222.868176,309,41.7985,{"date":601,"open":602,"high":603,"low":447,"close":524,"change":604,"percent_change":38,"volume":605,"transactions":213,"vwap":606},"2026-08-06",41.65,41.8735,-0.09,8336.557941,41.7017,{"date":608,"open":609,"high":610,"low":609,"close":506,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-05",41.59,42.45,0.1133,0.27,42770.1711,666,41.9621,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-04",41.85,42.14,41.45,41.7267,0.0084,0.02,26427.25727,423,41.9272,{"date":628,"open":477,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-08-03",41.7895,41.365,41.7183,0.5184,1.26,25032.487075,399,41.6404,{"date":638,"open":639,"high":640,"low":208,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":366,"vwap":417},"2026-07-31",41.0375,41.1999,0.2096,0.51,6835.356368,{"date":645,"open":646,"high":647,"low":646,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-30",40.59,41.01,40.9903,0.712,1.77,8950.805135,322,40.826,{"date":655,"open":206,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-29",41.02,40.2401,40.2783,-0.8209,-2,8780.7901,269,40.6111,{"date":665,"open":379,"high":666,"low":206,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":192,"vwap":671},"2026-07-28",41.14,41.0992,0.2049,0.5,10993.562271,40.9812,{"date":673,"open":407,"high":407,"low":674,"close":675,"change":676,"percent_change":315,"volume":677,"transactions":678,"vwap":679},"2026-07-27",40.76,40.8943,0.0668,5624.060734,288,40.9589,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":678,"vwap":689},"2026-07-24",40.9,41.055,40.761814,40.8275,0.0575,0.14,7756.716752,40.8962,{"date":691,"open":238,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-23",40.87,40.63,40.77,-0.4799,-1.16,30326.670394,462,40.7462,{"date":701,"open":702,"high":703,"low":702,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-22",41.11,41.3198,41.2499,-0.2555,-0.62,17173.80933,317,41.2344,{"date":711,"open":712,"high":609,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-21",41.3,41.5054,0.3183,0.77,9285.182868,339,41.481,{"date":720,"open":620,"high":620,"low":146,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-20",41.1871,-0.0224,-0.05,7203.375206,425,41.3424,{"date":728,"open":729,"high":477,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-17",40.99,40.9701,41.2095,-0.3253,-0.78,10492.196813,356,41.1816,{"date":738,"open":620,"high":543,"low":620,"close":739,"change":740,"percent_change":578,"volume":741,"transactions":742,"vwap":743},"2026-07-16",41.5348,-0.1737,9509.130144,482,41.6238,{"date":745,"open":593,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":255,"vwap":752},"2026-07-15",41.79,41.565,41.7085,-0.0574,-0.14,5102.997051,41.6922,{"date":754,"open":755,"high":532,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":760,"vwap":761},"2026-07-14",41.58,41.7659,0.2178,0.52,11431.00715,330,41.6897,{"date":763,"open":458,"high":764,"low":515,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":769,"vwap":770},"2026-07-13",41.77,41.5481,-0.2939,-0.7,10187.94599,466,41.6233,{"date":772,"open":656,"high":618,"low":656,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-10",41.842,0.077,0.18,10800,{"date":778,"open":609,"high":779,"low":780,"close":779,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":779},"2026-07-09",41.765,41.455,0.363,0.88,9200,{"date":785,"open":428,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-08",41.41,41.049,41.402,-0.248,-0.6,10200,{"date":793,"open":794,"high":794,"low":795,"close":602,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":602},"2026-07-07",41.89,41.55,-0.188,-0.45,11900,{"date":800,"open":801,"high":802,"low":801,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-07-06",41.57,41.889,41.838,0.402,0.97,7200,{"date":808,"open":515,"high":809,"low":430,"close":810,"change":811,"percent_change":274,"volume":812,"transactions":9,"vwap":810},"2026-07-02",41.828,41.436,-0.031,14200,{"date":814,"open":815,"high":458,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-01",41.25,41.467,-0.422,-1.01,8300,{"date":821,"open":822,"high":823,"low":824,"close":802,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":802},"2026-06-30",41.64,41.895,41.595,0.228,0.55,19500,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-29",41.49,41.701,41.173,41.661,0.445,1.08,19200,{"date":838,"open":839,"high":476,"low":312,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-26",40.91,41.216,0.061,0.15,17300,{"date":845,"open":846,"high":620,"low":260,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-25",41.42,41.155,0.004,0.01,26900,{"date":852,"open":418,"high":853,"low":702,"close":854,"change":855,"percent_change":509,"volume":856,"transactions":9,"vwap":854},"2026-06-24",41.44,41.151,-0.293,10000,{"date":858,"open":146,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-23",41.52,40.0099983,41.444,-0.576,-1.37,13800,{"date":866,"open":867,"high":868,"low":869,"close":573,"change":623,"percent_change":870,"volume":871,"transactions":9,"vwap":573},"2026-06-22",41.97,42.27,41.833,0.05,16700,{"date":873,"open":874,"high":553,"low":875,"close":553,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":553},"2026-06-18",41.87,41.71,0.485,1.17,26100,{"date":880,"open":881,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-17",42.080002,41.445,41.515,-0.716,-1.7,35700,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-16",42.32,42.47,42.21,42.231,-0.084,-0.2,28400,{"date":897,"open":898,"high":899,"low":898,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-15",42.09,42.449,42.315,0.785,1.89,29000,{"date":905,"open":906,"high":907,"low":430,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-12",41.28,41.56,41.53,0.183,0.44,19100,{"date":913,"open":914,"high":477,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-11",40.95,41.347,0.417,1.02,31700,{"date":920,"open":921,"high":922,"low":923,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-10",41.13,41.593,40.93,-0.676,-1.62,12600,{"date":928,"open":929,"high":929,"low":656,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-09",42.049999,41.606,-0.15,-0.36,31000,{"date":935,"open":564,"high":881,"low":565,"close":936,"change":937,"percent_change":222,"volume":938,"transactions":9,"vwap":936},"2026-06-08",41.756,0.094,22500,{"date":940,"open":941,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-05",42.5,41.51,41.662,-1.008,-2.36,15100,{"date":948,"open":941,"high":949,"low":941,"close":950,"change":951,"percent_change":870,"volume":952,"transactions":9,"vwap":950},"2026-06-04",42.69,42.67,0.023,8500,{"date":954,"open":955,"high":955,"low":956,"close":957,"change":958,"percent_change":818,"volume":959,"transactions":9,"vwap":957},"2026-06-03",42.805,42.625,42.647,-0.433,5400,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-06-02",43,43.13,42.855,43.080002,-0.047,-0.11,8100,{"date":970,"open":971,"high":972,"low":973,"close":972,"change":974,"percent_change":642,"volume":975,"transactions":9,"vwap":972},"2026-06-01",42.96,43.127,42.84,0.217,10300,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":537,"percent_change":604,"volume":982,"transactions":9,"vwap":981},"2026-05-29",42.945,42.993,42.87,42.91,7900,{"date":984,"open":985,"high":986,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-05-28",42.708,42.95,0.208,0.49,6100,{"date":991,"open":992,"high":993,"low":994,"close":993,"change":995,"percent_change":101,"volume":996,"transactions":9,"vwap":993},"2026-05-27",42.73,42.742,42.53,-0.127,5900,{"date":998,"open":999,"high":986,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-05-26",42.75,42.869,0.239,0.56,8900,{"date":1005,"open":1006,"high":950,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-05-22",42.52,42.461,42.63,0.267,0.63,4800,{"date":1013,"open":1014,"high":1015,"low":1014,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-21",42.040001,42.42,42.363,0.049,0.12,4600,{"date":1021,"open":553,"high":889,"low":553,"close":1022,"change":1023,"percent_change":190,"volume":959,"transactions":9,"vwap":1022},"2026-05-20",42.314,0.194,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":167,"volume":1031,"transactions":9,"vwap":1029},"2026-05-19",42.22,42.4,42.099998,42.12,-0.292,12000,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":242,"volume":1039,"transactions":9,"vwap":1037},"2026-05-18",42.37,42.51,42.2,42.412,-0.013,18100,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-15",42.355,42.615,42.345,42.425,-0.479,-1.12,6500,{"date":1050,"open":1051,"high":1052,"low":1051,"close":1052,"change":1053,"percent_change":211,"volume":1054,"transactions":9,"vwap":1052},"2026-05-14",42.61,42.904,0.309,7400,{"date":1056,"open":1006,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":492,"volume":1061,"transactions":9,"vwap":1059},"2026-05-13",42.64,42.29,42.595,-0.097,5600,{"date":1063,"open":1006,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-12",42.72,42.405,42.692,-0.033,-0.08,14000,{"date":1071,"open":1057,"high":999,"low":1006,"close":1072,"change":1073,"percent_change":222,"volume":1074,"transactions":9,"vwap":1072},"2026-05-11",42.725,0.099,17700,{"date":1076,"open":1077,"high":1057,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-08",42.56,42.475,42.626,0.344,0.81,9500,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":116,"volume":1090,"transactions":9,"vwap":1088},"2026-05-07",42.38,42.58,42.18,42.282,-0.135,20500,{"date":1092,"open":1036,"high":1093,"low":1036,"close":1094,"change":1095,"percent_change":758,"volume":996,"transactions":9,"vwap":1094},"2026-05-06",42.743,42.417,0.221,{"date":1097,"open":1098,"high":1026,"low":573,"close":1099,"change":1100,"percent_change":1101,"volume":1003,"transactions":9,"vwap":1099},"2026-05-05",42.17,42.196,0.316,0.75,{"date":1103,"open":573,"high":881,"low":822,"close":1104,"change":1105,"percent_change":470,"volume":1106,"transactions":9,"vwap":1104},"2026-05-04",41.88,-0.163,12800,{"date":1108,"open":1109,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-05-01",42.102,41.99,42.042999,0.241,0.58,10400,{"date":1116,"open":1117,"high":874,"low":830,"close":1118,"change":1119,"percent_change":1120,"volume":938,"transactions":9,"vwap":1118},"2026-04-30",41.694,41.802,0.329,0.79,{"date":1122,"open":853,"high":1123,"low":712,"close":1123,"change":1124,"percent_change":432,"volume":791,"transactions":9,"vwap":1123},"2026-04-29",41.473,-0.214,{"date":1126,"open":565,"high":543,"low":830,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-04-28",41.687,-0.181,-0.43,8800,{"date":1132,"open":875,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":864,"transactions":9,"vwap":1135},"2026-04-27",41.925,41.68,41.868,0.141,0.34,{"date":1139,"open":1140,"high":575,"low":515,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-04-24",41.66,41.727,0.163,0.39,10500,{"date":1146,"open":1147,"high":534,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-04-23",41.16,39.928,41.564,-0.024,-0.06,28300,{"date":1154,"open":822,"high":524,"low":398,"close":1155,"change":1156,"percent_change":-6,"volume":1157,"transactions":9,"vwap":1155},"2026-04-22",41.588,-0.002,9100,{"date":1159,"open":1160,"high":552,"low":853,"close":609,"change":1068,"percent_change":442,"volume":819,"transactions":9,"vwap":609},"2026-04-21",41.67,{"date":1162,"open":1163,"high":1164,"low":515,"close":1160,"change":1165,"percent_change":344,"volume":1166,"transactions":9,"vwap":1160},"2026-04-20",41.7,41.94,-0.211,11600,{"date":1168,"open":1160,"high":592,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-04-17",41.548,41.881,0.597,1.45,14500,{"date":1175,"open":712,"high":853,"low":702,"close":1176,"change":951,"percent_change":1177,"volume":1106,"transactions":9,"vwap":1176},"2026-04-16",41.284,0.06,{"date":1179,"open":438,"high":398,"low":390,"close":1180,"change":1181,"percent_change":150,"volume":1048,"transactions":9,"vwap":1180},"2026-04-15",41.261,-0.145,{"date":1183,"open":390,"high":515,"low":390,"close":1184,"change":1185,"percent_change":805,"volume":1186,"transactions":9,"vwap":1184},"2026-04-14",41.406,0.399,18700,{"date":1188,"open":248,"high":1189,"low":248,"close":1190,"change":1191,"percent_change":1192,"volume":1130,"transactions":9,"vwap":1190},"2026-04-13",41.058998,41.007,0.107,0.26,{"date":1194,"open":1195,"high":1196,"low":18,"close":682,"change":1197,"percent_change":157,"volume":1198,"transactions":9,"vwap":682},"2026-04-10",41.014999,41.099998,-0.1,6200,{"date":1200,"open":271,"high":1201,"low":1202,"close":390,"change":1203,"percent_change":988,"volume":791,"transactions":9,"vwap":390},"2026-04-09",41.023998,40.67,0.198,{"date":1205,"open":1206,"high":839,"low":270,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-04-08",40.86,40.802,0.833,2.08,18600,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1214,"change":1216,"percent_change":870,"volume":1217,"transactions":9,"vwap":1214},"2026-04-07",39.76,39.969,39.54,0.018,16300,{"date":1219,"open":1220,"high":1221,"low":1220,"close":1222,"change":1223,"percent_change":1010,"volume":926,"transactions":9,"vwap":1222},"2026-04-06",39.63,39.99,39.951,0.252,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":167,"volume":812,"transactions":9,"vwap":1229},"2026-04-02",39.53,39.73,39.44,39.699,-0.274,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1074,"transactions":9,"vwap":1236},"2026-04-01",39.93,40.11,39.82,39.973,0.11,0.28,{"date":1240,"open":1241,"high":1242,"low":1241,"close":1243,"change":1244,"percent_change":902,"volume":1245,"transactions":9,"vwap":1243},"2026-03-31",39.51,39.95,39.863,0.74,64000,{"date":1247,"open":1248,"high":1249,"low":26,"close":1250,"change":750,"percent_change":932,"volume":1251,"transactions":9,"vwap":1250},"2026-03-30",39.5,39.58,39.123,12900,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-03-27",39.59,40.265,39.23,39.263,-0.562,-1.41,44300,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-03-26",40.31,40.36,39.825,-0.65,-1.61,13200,{"date":1270,"open":141,"high":340,"low":1271,"close":1272,"change":1273,"percent_change":1177,"volume":1082,"transactions":9,"vwap":1272},"2026-03-25",40.35,40.475,0.025,{"date":1275,"open":1276,"high":237,"low":1276,"close":341,"change":1277,"percent_change":1278,"volume":989,"transactions":9,"vwap":341},"2026-03-24",40.311,-0.154,-0.38,{"date":1280,"open":240,"high":312,"low":240,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-03-23",40.604,0.611,1.53,5100,{"date":1286,"open":240,"high":240,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-03-20",39.83,39.993,-0.545,-1.34,3900,{"date":1293,"open":1294,"high":693,"low":1295,"close":1296,"change":1297,"percent_change":967,"volume":1298,"transactions":9,"vwap":1296},"2026-03-19",40.21,40.12,40.538,-0.045,17400,{"date":1300,"open":1301,"high":1301,"low":1302,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-03-18",41.029999,40.583,-0.882,-2.13,9800,{"date":1307,"open":477,"high":1140,"low":477,"close":1308,"change":987,"percent_change":669,"volume":1309,"transactions":9,"vwap":1308},"2026-03-17",41.465,5700,{"date":1311,"open":1312,"high":609,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-03-16",41.09,40.96,41.257,0.503,1.23,14600,{"date":1319,"open":1312,"high":712,"low":1320,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-03-13",40.754,-0.234,-0.57,5800,{"date":1325,"open":666,"high":428,"low":1326,"close":1326,"change":1046,"percent_change":696,"volume":1327,"transactions":9,"vwap":1326},"2026-03-12",40.988,8600,{"date":1329,"open":1330,"high":1160,"low":477,"close":816,"change":1331,"percent_change":733,"volume":1332,"transactions":9,"vwap":816},"2026-03-11",41.63,-0.328,4900,{"date":1334,"open":1335,"high":1335,"low":602,"close":1336,"change":1337,"percent_change":1197,"volume":1166,"transactions":9,"vwap":1336},"2026-03-10",42.59,41.795,-0.042,{"date":1339,"open":301,"high":1340,"low":1341,"close":1340,"change":1342,"percent_change":604,"volume":1343,"transactions":9,"vwap":1340},"2026-03-09",41.837,41.281,-0.037,12400,{"date":1345,"open":532,"high":1346,"low":801,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-03-06",41.985,41.874,-0.448,-1.06,11800,{"date":1352,"open":1353,"high":1015,"low":553,"close":1354,"change":1355,"percent_change":1356,"volume":1198,"transactions":9,"vwap":1354},"2026-03-05",42.39,42.322,-0.37,-0.87,{"date":1358,"open":1359,"high":1066,"low":574,"close":1066,"change":1360,"percent_change":1002,"volume":1361,"transactions":9,"vwap":1066},"2026-03-04",42.178,0.238,5200,{"date":1363,"open":1028,"high":1364,"low":534,"close":1364,"change":1365,"percent_change":253,"volume":864,"transactions":9,"vwap":1364},"2026-03-03",42.454,-0.391,{"date":1367,"open":1027,"high":1368,"low":1027,"close":1368,"change":893,"percent_change":894,"volume":968,"transactions":9,"vwap":1368},"2026-03-02",42.845,{"date":1370,"open":1371,"high":1372,"low":1051,"close":1373,"change":1374,"percent_change":116,"volume":1375,"transactions":9,"vwap":1373},"2026-02-27",42.78,42.93,42.929,-0.138,7500,{"date":1377,"open":1378,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1327,"transactions":9,"vwap":1380},"2026-02-26",43.3,42.8,43.067001,-0.317,-0.73,{"date":1384,"open":1385,"high":1386,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-02-25",43.049999,43.384,0.143,0.33,17200,{"date":1391,"open":973,"high":1392,"low":973,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-02-24",43.25,43.241,0.381,0.89,9700,{"date":1398,"open":1399,"high":1400,"low":1379,"close":1401,"change":1402,"percent_change":1047,"volume":1251,"transactions":9,"vwap":1401},"2026-02-23",43.31,43.41,42.86,-0.484,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-02-20",43.15,43.44,43.11,43.344,0.164,0.38,13700,{"date":1413,"open":1414,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1054,"transactions":9,"vwap":1416},"2026-02-19",43.2,43.040001,43.18,-0.057,-0.13,{"date":1420,"open":1421,"high":1422,"low":1421,"close":1423,"change":1424,"percent_change":1425,"volume":1291,"transactions":9,"vwap":1423},"2026-02-18",43.12,43.36,43.237,0.036,0.08,{"date":1427,"open":1415,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":1166,"transactions":9,"vwap":1430},"2026-02-17",43.24,42.79,43.201,0.157,0.36,{"date":1434,"open":986,"high":1435,"low":950,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-02-13",43.34,43.043999,0.057,0.13,14300,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-02-12",43.88,43.99,42.81,42.987,-0.679,-1.55,21200,{"date":1450,"open":1451,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-02-11",43.96,43.482,43.666,-0.233,-0.53,10700,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1355,"volume":1464,"transactions":9,"vwap":1462},"2026-02-10",44.060001,44.475,43.87,43.899,-0.161,9600,{"date":1466,"open":1467,"high":1467,"low":1468,"close":1459,"change":1469,"percent_change":870,"volume":864,"transactions":9,"vwap":1459},"2026-02-09",44.59,43.76,0.024,{"date":1471,"open":1472,"high":1459,"low":1468,"close":1473,"change":1474,"percent_change":1283,"volume":1475,"transactions":9,"vwap":1473},"2026-02-06",43.97,44.035999,0.663,14700,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-02-05",43.42,43.68,43.29,43.373,-0.538,-1.23,20700,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":1492,"volume":982,"transactions":9,"vwap":1490},"2026-02-04",43.94,44.080002,43.53,43.911,-0.319,-0.72,{"date":1494,"open":1495,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-02-03",44.72,43.895,44.23,-0.419,-0.94,13000,{"date":1502,"open":1503,"high":1504,"low":1503,"close":1505,"change":1506,"percent_change":1143,"volume":843,"transactions":9,"vwap":1505},"2026-02-02",44.24,44.73,44.649,0.175,{"date":1508,"open":1509,"high":1510,"low":1497,"close":1511,"change":1512,"percent_change":162,"volume":1513,"transactions":9,"vwap":1511},"2026-01-30",44.48,44.53,44.474,-0.113,9900,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":442,"volume":776,"transactions":9,"vwap":1519},"2026-01-29",44.618,44.65,44.02,44.587,-0.083,{"date":1522,"open":1523,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-01-28",44.77,44.55,44.67,-0.185,-0.41,13300,{"date":1530,"open":1531,"high":1532,"low":1516,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2026-01-27",44.68,44.86,44.855,0.179,0.4,18800,{"date":1538,"open":1539,"high":1540,"low":1539,"close":1541,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1541},"2026-01-26",44.54,44.71,44.676,0.253,0.57,8700,{"date":1546,"open":1547,"high":1548,"low":1547,"close":1549,"change":1550,"percent_change":1237,"volume":996,"transactions":9,"vwap":1549},"2026-01-23",44.36,44.46,44.423,0.051,{"date":1552,"open":1553,"high":1554,"low":1553,"close":1555,"change":1556,"percent_change":1557,"volume":1011,"transactions":9,"vwap":1555},"2026-01-22",44.25,44.45,44.372,0.233,0.53,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2026-01-21",43.81,44.174,43.705,44.139,0.31,0.71,7800,{"date":1568,"open":1569,"high":1570,"low":1560,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2026-01-20",44.11,44.265,43.829,-0.916,-2.05,10100,{"date":1576,"open":1577,"high":1577,"low":1578,"close":1579,"change":1469,"percent_change":870,"volume":1323,"transactions":9,"vwap":1579},"2026-01-16",44.85,44.579,44.745,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1584,"change":222,"percent_change":758,"volume":1585,"transactions":9,"vwap":1584},"2026-01-15",44.78,44.92,44.721,6400,{"date":1587,"open":1588,"high":1588,"low":1589,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2026-01-14",44.57,44.296,44.491,-0.341,-0.76,5500,{"date":1595,"open":1596,"high":1596,"low":1597,"close":1598,"change":1599,"percent_change":546,"volume":1173,"transactions":9,"vwap":1598},"2026-01-13",45.12,44.765,44.832,-0.125,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":1606,"percent_change":145,"volume":1607,"transactions":9,"vwap":1605},"2026-01-12",44.94,44.99,44.83,44.957,-0.008,10600,{"date":1609,"open":1602,"high":1610,"low":1611,"close":1612,"change":1613,"percent_change":200,"volume":1614,"transactions":9,"vwap":1612},"2026-01-09",44.993,44.63,44.965,0.287,7700,{"date":1616,"open":1611,"high":1617,"low":1618,"close":1619,"change":1620,"percent_change":1621,"volume":1031,"transactions":9,"vwap":1619},"2026-01-08",44.76,44.43,44.678,0.019,0.04,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1626,"change":1627,"percent_change":767,"volume":996,"transactions":9,"vwap":1626},"2026-01-07",44.69,44.95,44.659,-0.316,{"date":1629,"open":1630,"high":1631,"low":1630,"close":1632,"change":1633,"percent_change":1557,"volume":1634,"transactions":9,"vwap":1632},"2026-01-06",44.75,44.989,44.975,0.235,13600,{"date":1636,"open":1517,"high":1637,"low":1467,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2026-01-05",44.88,44.74,0.307,0.69,14400,{"date":1643,"open":1547,"high":1644,"low":1645,"close":1646,"change":1017,"percent_change":1237,"volume":1647,"transactions":9,"vwap":1646},"2026-01-02",44.668,44.29,44.433,16400,{"date":1649,"open":1604,"high":1604,"low":1650,"close":1650,"change":1651,"percent_change":1652,"volume":926,"transactions":9,"vwap":1650},"2025-12-31",44.384,-0.443,-0.99,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":1659,"percent_change":537,"volume":1566,"transactions":9,"vwap":1658},"2025-12-30",44.8,44.87,44.749,44.827,-0.016,{"date":1661,"open":1531,"high":1637,"low":1531,"close":1662,"change":1663,"percent_change":1355,"volume":1664,"transactions":9,"vwap":1662},"2025-12-29",44.843,-0.168,13500,{"date":1666,"open":1632,"high":1667,"low":1668,"close":1669,"change":1670,"percent_change":595,"volume":1061,"transactions":9,"vwap":1669},"2025-12-26",45.040001,44.96,45.011002,0.075,{"date":1672,"open":1673,"high":1625,"low":1673,"close":1674,"change":1105,"percent_change":932,"volume":1675,"transactions":9,"vwap":1674},"2025-12-24",44.7,44.936,7100,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":1238,"volume":791,"transactions":9,"vwap":1681},"2025-12-23",44.98,45.15,44.946,45.098999,0.124,{"date":1684,"open":1582,"high":1685,"low":1582,"close":1632,"change":1686,"percent_change":642,"volume":1687,"transactions":9,"vwap":1632},"2025-12-22",45,0.229,6000,{"date":1689,"open":1690,"high":1523,"low":1509,"close":1691,"change":1692,"percent_change":1693,"volume":1198,"transactions":9,"vwap":1691},"2025-12-19",44.56,44.746,0.462,1.04,{"date":1695,"open":1696,"high":1509,"low":1696,"close":1697,"change":1698,"percent_change":1699,"volume":1284,"transactions":9,"vwap":1697},"2025-12-18",44.165,44.284,0.383,0.87,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":1707,"volume":996,"transactions":9,"vwap":1705},"2025-12-17",44.5,45.35,43.867,43.901,-0.687,-1.54,{"date":1709,"open":1525,"high":1525,"low":1710,"close":1711,"change":1712,"percent_change":1713,"volume":1198,"transactions":9,"vwap":1711},"2025-12-16",44.35,44.588,-0.075,-0.17,{"date":1715,"open":1517,"high":1668,"low":1716,"close":1717,"change":1718,"percent_change":537,"volume":952,"transactions":9,"vwap":1717},"2025-12-15",44.61,44.663,-0.017,{"date":1720,"open":1721,"high":1721,"low":1548,"close":1531,"change":373,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1531},"2025-12-12",45.13,-1.04,7000,{"date":1725,"open":1726,"high":1727,"low":1726,"close":1679,"change":604,"percent_change":894,"volume":1728,"transactions":9,"vwap":1679},"2025-12-11",44.923,45.23,7300,{"date":1730,"open":1731,"high":1732,"low":1577,"close":1732,"change":1621,"percent_change":1733,"volume":1054,"transactions":9,"vwap":1732},"2025-12-10",44.97,45.24,0.09,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":1621,"percent_change":1733,"volume":1740,"transactions":9,"vwap":1739},"2025-12-09",45.27,45.29,45.099998,45.2,6900,{"date":1742,"open":1703,"high":1743,"low":1625,"close":1744,"change":1745,"percent_change":1746,"volume":968,"transactions":9,"vwap":1744},"2025-12-08",45.4,45.16,-0.118,-0.26,{"date":1748,"open":1749,"high":1750,"low":1596,"close":1751,"change":1203,"percent_change":910,"volume":1752,"transactions":9,"vwap":1751},"2025-12-05",45.212,45.38,45.278,7600,{"date":1754,"open":1732,"high":1732,"low":1755,"close":1756,"change":1757,"percent_change":1733,"volume":1758,"transactions":9,"vwap":1756},"2025-12-04",44.942,45.080002,0.041,19400,{"date":1760,"open":1668,"high":1761,"low":1495,"close":1762,"change":1763,"percent_change":750,"volume":1764,"transactions":9,"vwap":1762},"2025-12-03",45.11,45.039001,-0.063,4000,{"date":1766,"open":1767,"high":1768,"low":1602,"close":1769,"change":1770,"percent_change":1771,"volume":911,"transactions":9,"vwap":1769},"2025-12-02",45.214,45.32,45.102,0.089,0.2,{"date":1773,"open":1678,"high":1774,"low":1775,"close":1776,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1776},"2025-12-01",45.21,44.823,45.013,-0.201,-0.44,11200,{"date":1781,"open":1782,"high":1783,"low":1656,"close":1767,"change":1784,"percent_change":73,"volume":1785,"transactions":9,"vwap":1767},"2025-11-28",45.18,45.26,0.212,10900,{"date":1787,"open":1611,"high":1667,"low":1611,"close":1788,"change":1789,"percent_change":1177,"volume":1284,"transactions":9,"vwap":1788},"2025-11-26",45.0019989,0.028,{"date":1791,"open":1577,"high":1792,"low":1524,"close":1793,"change":775,"percent_change":1535,"volume":1794,"transactions":9,"vwap":1793},"2025-11-25",45.032001,44.974,11100,{"date":1796,"open":1495,"high":1532,"low":1618,"close":1797,"change":1798,"percent_change":1799,"volume":1082,"transactions":9,"vwap":1797},"2025-11-24",44.794,0.581,1.31,{"date":1801,"open":1802,"high":1803,"low":1802,"close":1804,"change":826,"percent_change":633,"volume":959,"transactions":9,"vwap":1804},"2025-11-21",43.7,44.31,44.213,{"date":1806,"open":1656,"high":1761,"low":1807,"close":1807,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1807},"2025-11-20",43.663,-0.653,-1.47,22700,{"date":1812,"open":1472,"high":1813,"low":1814,"close":1813,"change":1815,"percent_change":604,"volume":1361,"transactions":9,"vwap":1813},"2025-11-19",44.316,43.951,-0.039,{"date":1817,"open":1539,"high":1588,"low":1818,"close":1819,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1819},"2025-11-18",44,44.355,-0.204,-0.46,12700,{"date":1824,"open":1825,"high":1743,"low":1702,"close":1826,"change":1827,"percent_change":818,"volume":1828,"transactions":9,"vwap":1826},"2025-11-17",44.81,44.559,-0.454,22800,{"date":1830,"open":1638,"high":1831,"low":1832,"close":1776,"change":1712,"percent_change":1713,"volume":1833,"transactions":9,"vwap":1776},"2025-11-14",45.029999,44.611,17600,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":1840,"percent_change":1841,"volume":1728,"transactions":9,"vwap":1839},"2025-11-13",45.56,45.62,45.049999,45.088001,-0.747,-1.63,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1847},"2025-11-12",45.78,45.92,45.704,45.835,-0.224,-0.49,17800,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":1506,"percent_change":1410,"volume":1090,"transactions":9,"vwap":1856},"2025-11-11",45.91,46.099998,45.88,46.058998,{"date":1858,"open":1859,"high":1860,"low":1859,"close":1861,"change":1862,"percent_change":1863,"volume":1574,"transactions":9,"vwap":1861},"2025-11-10",45.63,45.97,45.884,0.631,1.39,{"date":1865,"open":1727,"high":1866,"low":1540,"close":1867,"change":1868,"percent_change":750,"volume":1728,"transactions":9,"vwap":1867},"2025-11-07",45.28,45.253,-0.062,{"date":1870,"open":1871,"high":1872,"low":1736,"close":1873,"change":1874,"percent_change":1875,"volume":783,"transactions":9,"vwap":1873},"2025-11-06",45.49,45.52,45.315,-0.385,-0.84,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":1882,"percent_change":422,"volume":982,"transactions":9,"vwap":1881},"2025-11-05",45.59,45.8,45.441,45.7,-0.003,{"date":1884,"open":1885,"high":1886,"low":1837,"close":1887,"change":1888,"percent_change":1349,"volume":982,"transactions":9,"vwap":1887},"2025-11-04",45.81,45.83,45.703,-0.489,{"date":1890,"open":1891,"high":1891,"low":1892,"close":1893,"change":1894,"percent_change":1895,"volume":1048,"transactions":9,"vwap":1893},"2025-11-03",46.44,46.07,46.192,0.101,0.22,{"date":1897,"open":1898,"high":1898,"low":1899,"close":1900,"change":774,"percent_change":595,"volume":1833,"transactions":9,"vwap":1900},"2025-10-31",46.36,45.871,46.091,{"date":1902,"open":1903,"high":1903,"low":1904,"close":1905,"change":1906,"percent_change":1322,"volume":1728,"transactions":9,"vwap":1905},"2025-10-30",46.43,46.0099983,46.014,-0.263,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":1913,"percent_change":106,"volume":952,"transactions":9,"vwap":1912},"2025-10-29",46.466,46.54,46.24,46.277,-0.221,{"date":1915,"open":1916,"high":25,"low":1917,"close":1918,"change":1919,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1918},"2025-10-28",46.59,46.29,46.498,0.209,0.45,5300,{"date":1923,"open":1911,"high":1924,"low":1925,"close":1926,"change":1927,"percent_change":1928,"volume":982,"transactions":9,"vwap":1926},"2025-10-27",46.33,46.13,46.289,0.513,1.12,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":1935,"percent_change":1699,"volume":1779,"transactions":9,"vwap":1934},"2025-10-24",45.774,45.89,45.6,45.776,0.394,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":1942,"percent_change":190,"volume":1166,"transactions":9,"vwap":1941},"2025-10-23",45.31,45.46,45.25,45.382,0.21,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1948},"2025-10-22",45.33,45.53,45.09,45.172,-0.409,-0.9,15000,{"date":1953,"open":1859,"high":1954,"low":1955,"close":1956,"change":1957,"percent_change":870,"volume":1198,"transactions":9,"vwap":1956},"2025-10-21",45.68,45.41,45.581,0.021,{"date":1959,"open":1960,"high":1961,"low":1960,"close":1836,"change":1962,"percent_change":1963,"volume":1779,"transactions":9,"vwap":1836},"2025-10-20",45.3,45.67,0.539,1.2,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":1970,"percent_change":669,"volume":1157,"transactions":9,"vwap":1969},"2025-10-17",44.82,45.19,44.759,45.021,0.222,{"date":1972,"open":1739,"high":1945,"low":1517,"close":1973,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1973},"2025-10-16",44.799,-0.268,-0.59,21400,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":1983,"percent_change":1984,"volume":1198,"transactions":9,"vwap":1982},"2025-10-15",45.337,45.34,44.826,45.067001,0.137,0.3,{"date":1986,"open":1987,"high":1947,"low":1988,"close":1989,"change":1990,"percent_change":1278,"volume":1764,"transactions":9,"vwap":1989},"2025-10-14",44.58,44.544,44.93,-0.171,{"date":1992,"open":1523,"high":1679,"low":1523,"close":1993,"change":1994,"percent_change":1995,"volume":959,"transactions":9,"vwap":1993},"2025-10-13",45.101,0.677,1.52,{"date":1997,"open":1998,"high":1999,"low":1553,"close":2000,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2000},"2025-10-10",45.72,45.85,44.424,-1.166,-2.56,18000,{"date":2005,"open":2006,"high":2007,"low":2008,"close":1878,"change":1906,"percent_change":1322,"volume":2009,"transactions":9,"vwap":1878},"2025-10-09",45.575,45.66,45.509,3700,{"date":2011,"open":1845,"high":2012,"low":2013,"close":2014,"change":2015,"percent_change":481,"volume":1375,"transactions":9,"vwap":2014},"2025-10-08",45.98,45.771,45.853,0.19,{"date":2017,"open":1932,"high":1845,"low":2018,"close":2019,"change":2020,"percent_change":452,"volume":959,"transactions":9,"vwap":2019},"2025-10-07",45.595,45.663,-0.158,{"date":2022,"open":1845,"high":2023,"low":2024,"close":2025,"change":909,"percent_change":1535,"volume":982,"transactions":9,"vwap":2025},"2025-10-06",45.93,45.58,45.821,{"date":2027,"open":1878,"high":2028,"low":1878,"close":2029,"change":1733,"percent_change":1771,"volume":1003,"transactions":9,"vwap":2029},"2025-10-03",45.82,45.638,{"date":2031,"open":1881,"high":1881,"low":2032,"close":2033,"change":2034,"percent_change":797,"volume":1740,"transactions":9,"vwap":2033},"2025-10-02",45.399,45.548,-0.206,{"date":2036,"open":1881,"high":1886,"low":2007,"close":2037,"change":1038,"percent_change":242,"volume":791,"transactions":9,"vwap":2037},"2025-10-01",45.754,{"date":2039,"open":1881,"high":2040,"low":2041,"close":2040,"change":2042,"percent_change":1410,"volume":1011,"transactions":9,"vwap":2040},"2025-09-30",45.767,45.51,0.172,{"date":2044,"open":2045,"high":2045,"low":2041,"close":2018,"change":2046,"percent_change":687,"volume":2047,"transactions":9,"vwap":2018},"2025-09-29",45.84,0.064,6800,{"date":2049,"open":1939,"high":1881,"low":1737,"close":2050,"change":2051,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2050},"2025-09-26",45.531,0.296,0.65,4300,{"date":2055,"open":1679,"high":1980,"low":1838,"close":2056,"change":2057,"percent_change":1592,"volume":2058,"transactions":9,"vwap":2056},"2025-09-25",45.235,-0.348,3800,{"date":2060,"open":2061,"high":1885,"low":1872,"close":2062,"change":2063,"percent_change":894,"volume":2064,"transactions":9,"vwap":2062},"2025-09-24",45.71,45.583,-0.092,3600,{"date":2066,"open":2067,"high":2067,"low":2024,"close":2068,"change":789,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2068},"2025-09-23",46.029999,45.675,-0.54,3400,{"date":2072,"open":1998,"high":2073,"low":2074,"close":2075,"change":2076,"percent_change":1177,"volume":2047,"transactions":9,"vwap":2075},"2025-09-22",46.049999,45.694,45.923,0.027,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2080,"change":1136,"percent_change":1564,"volume":2047,"transactions":9,"vwap":2080},"2025-09-19",45.75,45.896,45.74,{"date":2083,"open":2006,"high":2084,"low":2085,"close":2086,"change":2042,"percent_change":1410,"volume":1019,"transactions":9,"vwap":2086},"2025-09-18",45.769,45.555,45.755,{"date":2088,"open":1836,"high":1881,"low":2089,"close":2062,"change":2090,"percent_change":931,"volume":1011,"transactions":9,"vwap":2062},"2025-09-17",45.45,-0.069,{"date":2092,"open":2024,"high":2093,"low":2094,"close":2095,"change":2096,"percent_change":2015,"volume":1309,"transactions":9,"vwap":2095},"2025-09-16",45.69,45.42,45.652,0.085,{"date":2098,"open":1980,"high":1998,"low":1783,"close":2099,"change":1970,"percent_change":988,"volume":1664,"transactions":9,"vwap":2099},"2025-09-15",45.567,{"date":2101,"open":1739,"high":2102,"low":1739,"close":2103,"change":2104,"percent_change":1733,"volume":1284,"transactions":9,"vwap":2103},"2025-09-12",45.428,45.345,0.042,{"date":2106,"open":1938,"high":1938,"low":1744,"close":2107,"change":2108,"percent_change":264,"volume":2109,"transactions":9,"vwap":2107},"2025-09-11",45.303,0.165,1600,{"date":2111,"open":1744,"high":1743,"low":1756,"close":2112,"change":1733,"percent_change":1771,"volume":1019,"transactions":9,"vwap":2112},"2025-09-10",45.138,{"date":2114,"open":1831,"high":2115,"low":2116,"close":2117,"change":2118,"percent_change":826,"volume":1544,"transactions":9,"vwap":2117},"2025-09-09",45.17,44.848,45.048,0.248,{"date":2120,"open":1625,"high":1603,"low":2121,"close":1655,"change":2122,"percent_change":595,"volume":2123,"transactions":9,"vwap":1655},"2025-09-08",44.79,0.074,6300,{"date":2125,"open":2126,"high":1667,"low":2127,"close":2128,"change":2129,"percent_change":2069,"volume":996,"transactions":9,"vwap":2128},"2025-09-05",44.91,44.6,44.726,-0.244,{"date":2131,"open":1540,"high":1685,"low":1540,"close":1731,"change":1919,"percent_change":73,"volume":2058,"transactions":9,"vwap":1731},"2025-09-04",{"date":2133,"open":2134,"high":1825,"low":1467,"close":2135,"change":1919,"percent_change":73,"volume":2136,"transactions":9,"vwap":2135},"2025-09-03",44.66,44.761,6700,{"date":2138,"open":1987,"high":1673,"low":2139,"close":2140,"change":2141,"percent_change":733,"volume":1675,"transactions":9,"vwap":2140},"2025-09-02",44.2,44.552,-0.352,{"date":2143,"open":2144,"high":2144,"low":2145,"close":2146,"change":2147,"percent_change":1322,"volume":1291,"transactions":9,"vwap":2146},"2025-08-29",45.139,44.84,44.904,-0.256,{"date":2149,"open":2150,"high":2151,"low":1605,"close":1744,"change":1089,"percent_change":101,"volume":2152,"transactions":9,"vwap":1744},"2025-08-28",45.07,45.267,2900,{"date":2154,"open":1774,"high":2155,"low":1774,"close":2156,"change":2096,"percent_change":2015,"volume":2157,"transactions":9,"vwap":2156},"2025-08-27",45.339,45.295,4500,{"date":2159,"open":1947,"high":1737,"low":1756,"close":1774,"change":2104,"percent_change":1733,"volume":1764,"transactions":9,"vwap":1774},"2025-08-26",{"date":2161,"open":2162,"high":1945,"low":2163,"close":2164,"change":1868,"percent_change":750,"volume":2165,"transactions":9,"vwap":2164},"2025-08-25",45.22,45.060001,45.168,14100,{"date":2167,"open":1603,"high":1980,"low":1603,"close":1727,"change":2168,"percent_change":174,"volume":982,"transactions":9,"vwap":1727},"2025-08-22",0.446,{"date":2170,"open":2171,"high":1583,"low":2172,"close":2173,"change":2174,"percent_change":2175,"volume":1048,"transactions":9,"vwap":2173},"2025-08-21",44.9,44.734,44.784,-0.334,-0.74,{"date":2177,"open":1866,"high":1866,"low":1577,"close":2178,"change":1038,"percent_change":242,"volume":1566,"transactions":9,"vwap":2178},"2025-08-20",45.118,{"date":2180,"open":2181,"high":2181,"low":1667,"close":2182,"change":1591,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2182},"2025-08-19",45.61,45.131,-0.75,11000,{"date":2186,"open":2187,"high":1836,"low":1783,"close":2188,"change":2189,"percent_change":72,"volume":783,"transactions":9,"vwap":2188},"2025-08-18",45.5,45.472,0.032,{"date":2191,"open":2192,"high":2193,"low":1703,"close":2194,"change":2195,"percent_change":849,"volume":989,"transactions":9,"vwap":2194},"2025-08-15",45.496,45.546,45.44,0.006,{"date":2197,"open":2162,"high":2198,"low":2162,"close":2199,"change":1990,"percent_change":1355,"volume":819,"transactions":9,"vwap":2199},"2025-08-14",45.455,45.434,{"date":2201,"open":1946,"high":1881,"low":2202,"close":2203,"change":1438,"percent_change":2204,"volume":1607,"transactions":9,"vwap":2203},"2025-08-13",45.491,45.605,0.29,{"date":2206,"open":2194,"high":2024,"low":1679,"close":2207,"change":1238,"percent_change":2208,"volume":776,"transactions":9,"vwap":2207},"2025-08-12",45.475,0.62,{"date":2210,"open":1679,"high":2211,"low":1738,"close":2212,"change":72,"percent_change":315,"volume":1675,"transactions":9,"vwap":2212},"2025-08-11",45.408,45.195,{"date":2214,"open":1602,"high":2115,"low":1583,"close":2215,"change":2216,"percent_change":1010,"volume":1309,"transactions":9,"vwap":2215},"2025-08-08",45.125,0.281,{"date":2218,"open":1721,"high":1967,"low":2219,"close":2219,"change":2220,"percent_change":1652,"volume":2221,"transactions":9,"vwap":2219},"2025-08-07",44.844,-0.447,1800,{"date":2223,"open":1532,"high":2224,"low":1532,"close":2224,"change":2225,"percent_change":2226,"volume":1309,"transactions":9,"vwap":2224},"2025-08-06",45.291,0.358,0.8,{"date":2228,"open":2163,"high":2162,"low":2229,"close":2230,"change":2231,"percent_change":1129,"volume":1675,"transactions":9,"vwap":2230},"2025-08-05",44.89,44.933,-0.192,{"date":2233,"open":1617,"high":1736,"low":1617,"close":2215,"change":2234,"percent_change":877,"volume":2235,"transactions":9,"vwap":2215},"2025-08-04",0.524,9300,{"date":2237,"open":1603,"high":1603,"low":2238,"close":2239,"change":2240,"percent_change":1267,"volume":1061,"transactions":9,"vwap":2239},"2025-08-01",44.452,44.601,-0.729,{"date":2242,"open":2243,"high":2045,"low":1945,"close":1945,"change":2244,"percent_change":2245,"volume":996,"transactions":9,"vwap":1945},"2025-07-31",45.64,-0.184,-0.4,{"date":2247,"open":2248,"high":1879,"low":2249,"close":2250,"change":1150,"percent_change":723,"volume":1332,"transactions":9,"vwap":2250},"2025-07-30",45.765,45.423,45.514,{"date":2252,"open":2253,"high":2067,"low":2254,"close":2255,"change":1599,"percent_change":353,"volume":1614,"transactions":9,"vwap":2255},"2025-07-29",45.722,45.525,45.538,{"date":2257,"open":2258,"high":2079,"low":2259,"close":2019,"change":951,"percent_change":870,"volume":2047,"transactions":9,"vwap":2019},"2025-07-28",45.65,45.554,{"date":2261,"open":2262,"high":1879,"low":2187,"close":2243,"change":2263,"percent_change":537,"volume":1752,"transactions":9,"vwap":2243},"2025-07-25",45.76,-0.019,{"date":2265,"open":2024,"high":2266,"low":1980,"close":2267,"change":2268,"percent_change":2204,"volume":1593,"transactions":9,"vwap":2267},"2025-07-24",45.709,45.659,0.134,{"date":2270,"open":1871,"high":2271,"low":2272,"close":2254,"change":2273,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2254},"2025-07-23",45.604,45.332,0.219,0.48,15200,{"date":2277,"open":1739,"high":2278,"low":2279,"close":2280,"change":2281,"percent_change":274,"volume":783,"transactions":9,"vwap":2280},"2025-07-22",45.37,45.081001,45.306,-0.034,{"date":2283,"open":1761,"high":2284,"low":1761,"close":1980,"change":2285,"percent_change":669,"volume":2286,"transactions":9,"vwap":1980},"2025-07-21",45.385,0.227,15900,{"date":2288,"open":1756,"high":2289,"low":1685,"close":2290,"change":2291,"percent_change":1197,"volume":1513,"transactions":9,"vwap":2290},"2025-07-18",45.186,45.113,-0.046,{"date":2293,"open":1603,"high":1960,"low":1668,"close":2294,"change":2295,"percent_change":623,"volume":2296,"transactions":9,"vwap":2294},"2025-07-17",45.159,0.007,15600,{"date":2298,"open":1989,"high":1960,"low":1638,"close":2299,"change":2300,"percent_change":910,"volume":1574,"transactions":9,"vwap":2299},"2025-07-16",45.152,0.197,{"date":2302,"open":1679,"high":1960,"low":1583,"close":2303,"change":1181,"percent_change":116,"volume":2003,"transactions":9,"vwap":2303},"2025-07-15",44.955,{"date":2305,"open":1604,"high":1736,"low":1604,"close":1738,"change":2306,"percent_change":2306,"volume":2307,"transactions":9,"vwap":1738},"2025-07-14",0,25000,{"date":2309,"open":1637,"high":2310,"low":1637,"close":1738,"change":1297,"percent_change":1197,"volume":2311,"transactions":9,"vwap":1738},"2025-07-11",45.14,8000,{"date":2313,"open":1774,"high":1774,"low":1668,"close":2314,"change":2315,"percent_change":1425,"volume":1309,"transactions":9,"vwap":2314},"2025-07-10",45.145,0.037,{"date":2317,"open":2126,"high":1782,"low":2318,"close":2319,"change":1360,"percent_change":1557,"volume":2235,"transactions":9,"vwap":2319},"2025-07-09",44.777,45.108,{"date":2321,"open":1525,"high":1685,"low":1525,"close":1656,"change":967,"percent_change":157,"volume":1723,"transactions":9,"vwap":1656},"2025-07-08",{"date":2323,"open":1761,"high":2115,"low":2127,"close":1678,"change":1418,"percent_change":2324,"volume":2325,"transactions":9,"vwap":1678},"2025-07-07",-0.29,19300,{"date":2327,"open":1577,"high":1732,"low":1577,"close":1761,"change":604,"percent_change":894,"volume":1361,"transactions":9,"vwap":1761},"2025-07-03",{"date":2329,"open":1838,"high":1732,"low":1655,"close":1739,"change":842,"percent_change":1388,"volume":2047,"transactions":9,"vwap":1739},"2025-07-02",{"date":2331,"open":1838,"high":2332,"low":2333,"close":1838,"change":849,"percent_change":623,"volume":1544,"transactions":9,"vwap":1838},"2025-07-01",45.053001,44.621,{"date":2335,"open":1989,"high":1838,"low":2127,"close":1667,"change":1920,"percent_change":2336,"volume":946,"transactions":9,"vwap":1667},"2025-06-30",1.01,{"date":2338,"open":1618,"high":1582,"low":2339,"close":1467,"change":315,"percent_change":1432,"volume":926,"transactions":9,"vwap":1467},"2025-06-27",44.4,{"date":2341,"open":2342,"high":2343,"low":2342,"close":1618,"change":2344,"percent_change":1543,"volume":1752,"transactions":9,"vwap":1618},"2025-06-26",44.108,44.488,0.25,{"date":2346,"open":2347,"high":1509,"low":2348,"close":2349,"change":294,"percent_change":72,"volume":1268,"transactions":9,"vwap":2349},"2025-06-25",44.3,44.083,44.18,{"date":2351,"open":2352,"high":1497,"low":2352,"close":2353,"change":2052,"percent_change":2354,"volume":1114,"transactions":9,"vwap":2353},"2025-06-24",43.85,44.15,1.49,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2360,"change":584,"percent_change":222,"volume":1566,"transactions":9,"vwap":2360},"2025-06-23",43.21,43.791,43.171,43.5,{"date":2362,"open":2363,"high":2363,"low":2364,"close":2365,"change":162,"percent_change":1322,"volume":1048,"transactions":9,"vwap":2365},"2025-06-20",43.893,43.26,43.4,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2368,"change":1418,"percent_change":101,"volume":1593,"transactions":9,"vwap":2368},"2025-06-18",43.65,43.84,43.568,{"date":2372,"open":2373,"high":2373,"low":2374,"close":2375,"change":145,"percent_change":723,"volume":1309,"transactions":9,"vwap":2375},"2025-06-17",43.98,43.48,43.78,{"date":2377,"open":2378,"high":1645,"low":2378,"close":2379,"change":72,"percent_change":315,"volume":1728,"transactions":9,"vwap":2379},"2025-06-16",43.33,43.8,{"date":2381,"open":2369,"high":2382,"low":1400,"close":2383,"change":2324,"percent_change":53,"volume":1528,"transactions":9,"vwap":2383},"2025-06-13",43.95,43.73,{"date":2385,"open":1818,"high":1518,"low":2386,"close":1518,"change":422,"percent_change":145,"volume":1291,"transactions":9,"vwap":1518},"2025-06-12",43.935,{"date":2388,"open":2389,"high":1548,"low":1472,"close":2390,"change":1418,"percent_change":2324,"volume":1513,"transactions":9,"vwap":2390},"2025-06-11",44.123,44.029999,{"date":2392,"open":2393,"high":1553,"low":2393,"close":2394,"change":1895,"percent_change":669,"volume":1456,"transactions":9,"vwap":2394},"2025-06-10",43.9,44.16,{"date":2396,"open":1818,"high":2397,"low":2398,"close":1487,"change":1151,"percent_change":750,"volume":1305,"transactions":9,"vwap":1487},"2025-06-09",44.14,43.77,{"date":2400,"open":1451,"high":1569,"low":1802,"close":1818,"change":411,"percent_change":2401,"volume":989,"transactions":9,"vwap":1818},"2025-06-06",1.24,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":157,"percent_change":2408,"volume":1752,"transactions":9,"vwap":2407},"2025-06-05",43.89,43.91,43.285,43.46,-0.55,{"date":2410,"open":2411,"high":1818,"low":2411,"close":1802,"change":537,"percent_change":604,"volume":1687,"transactions":9,"vwap":1802},"2025-06-04",43.63,{"date":2413,"open":2414,"high":2415,"low":2365,"close":2415,"change":1733,"percent_change":1942,"volume":1921,"transactions":9,"vwap":2415},"2025-06-03",43.515,43.74,{"date":2417,"open":1406,"high":1802,"low":965,"close":2368,"change":315,"percent_change":264,"volume":1130,"transactions":9,"vwap":2368},"2025-06-02",{"date":2419,"open":965,"high":1489,"low":2420,"close":2421,"change":1733,"percent_change":1942,"volume":2422,"transactions":9,"vwap":2421},"2025-05-30",43.02,43.49,11300,{"date":2424,"open":2360,"high":2360,"low":1407,"close":2365,"change":442,"percent_change":1778,"volume":819,"transactions":9,"vwap":2365},"2025-05-29",{"date":2426,"open":2393,"high":2393,"low":1478,"close":2427,"change":1418,"percent_change":101,"volume":975,"transactions":9,"vwap":2427},"2025-05-28",43.59,{"date":2429,"open":2430,"high":2383,"low":2431,"close":2432,"change":1101,"percent_change":2433,"volume":1411,"transactions":9,"vwap":2432},"2025-05-27",43.6,43.099998,43.72,1.75,{"date":2435,"open":1064,"high":2436,"low":2437,"close":2438,"change":2439,"percent_change":1713,"volume":1779,"transactions":9,"vwap":2438},"2025-05-23",43.0099983,42.25,42.97,-0.074,{"date":2441,"open":962,"high":2442,"low":2443,"close":1436,"change":2444,"percent_change":2445,"volume":2446,"transactions":9,"vwap":1436},"2025-05-22",43.205,42.83,-0.226,-0.52,3100,{"date":2448,"open":1489,"high":2382,"low":2449,"close":2449,"change":432,"percent_change":696,"volume":1675,"transactions":9,"vwap":2449},"2025-05-21",43.27,{"date":2451,"open":2394,"high":2394,"low":2375,"close":2375,"change":373,"percent_change":1349,"volume":1675,"transactions":9,"vwap":2375},"2025-05-20",{"date":2453,"open":2454,"high":1645,"low":2368,"close":1553,"change":775,"percent_change":596,"volume":776,"transactions":9,"vwap":1553},"2025-05-19",44.0099983,{"date":2456,"open":2405,"high":2349,"low":2379,"close":2457,"change":1151,"percent_change":750,"volume":2458,"transactions":9,"vwap":2457},"2025-05-16",44.07,11400,{"date":2460,"open":2461,"high":2462,"low":2463,"close":2462,"change":2464,"percent_change":315,"volume":2465,"transactions":9,"vwap":2462},"2025-05-15",43.92,44.13,43.47,0.071,4700,{"date":2467,"open":2347,"high":2468,"low":1451,"close":2469,"change":2470,"percent_change":2344,"volume":1343,"transactions":9,"vwap":2469},"2025-05-14",44.32,44.058998,0.109,{"date":2472,"open":2427,"high":1459,"low":2427,"close":2382,"change":1388,"percent_change":2473,"volume":812,"transactions":9,"vwap":2382},"2025-05-13",0.76,{"date":2475,"open":2369,"high":2369,"low":2476,"close":2477,"change":2478,"percent_change":2479,"volume":836,"transactions":9,"vwap":2477},"2025-05-12",43.215,43.62,1.19,2.8,{"date":2481,"open":2482,"high":2482,"low":574,"close":2483,"change":2484,"percent_change":1895,"volume":1396,"transactions":9,"vwap":2483},"2025-05-09",42.62,42.43,0.093,{"date":2486,"open":929,"high":941,"low":929,"close":2487,"change":2488,"percent_change":315,"volume":2489,"transactions":9,"vwap":2487},"2025-05-08",42.337,0.067,3300,{"date":2491,"open":2492,"high":2493,"low":563,"close":868,"change":595,"percent_change":1535,"volume":856,"transactions":9,"vwap":868},"2025-05-07",42.26,42.33,{"date":2495,"open":929,"high":2496,"low":516,"close":1028,"change":2497,"percent_change":1382,"volume":776,"transactions":9,"vwap":1028},"2025-05-06",42.174,-0.31,{"date":2499,"open":1353,"high":2500,"low":1110,"close":2501,"change":849,"percent_change":623,"volume":1740,"transactions":9,"vwap":2501},"2025-05-05",42.448,42.41,{"date":2503,"open":881,"high":1077,"low":881,"close":1027,"change":988,"percent_change":877,"volume":1528,"transactions":9,"vwap":1027},"2025-05-02",{"date":2505,"open":2506,"high":2507,"low":2508,"close":2509,"change":2510,"percent_change":200,"volume":1593,"transactions":9,"vwap":2509},"2025-05-01",41.815,42.108,41.773,41.91,0.265,{"date":2512,"open":418,"high":1163,"low":692,"close":2513,"change":2514,"percent_change":373,"volume":1305,"transactions":9,"vwap":2513},"2025-04-30",41.645,-0.195,{"date":2516,"open":2517,"high":552,"low":830,"close":506,"change":1143,"percent_change":2518,"volume":856,"transactions":9,"vwap":506},"2025-04-29",41.577,0.94,{"date":2520,"open":1330,"high":1330,"low":428,"close":620,"change":2521,"percent_change":537,"volume":968,"transactions":9,"vwap":620},"2025-04-28",-0.018,{"date":180,"open":390,"high":2523,"low":260,"close":2524,"change":2525,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2524},41.47,41.468,0.468,1.14,15700]