[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SPD":3,"homepage-market-summary":29,"stock-historical-SPD":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SPD","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},"Simplify US Equity PLUS Downside Convexity ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.8904,0.8,"Quarterly",{"close":17,"open":18,"high":19,"low":18,"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},42.3189,42.139,42.3499,42.5359,-0.217,-0.51,4632.4373,43.93,35.72,13482.878306908367,80.4,1527,{"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},33.945,14393,5253402.455034,22.73,"2025-04-25",[182,185,194,202,212,222,232,242,253,263,273,283,293,302,310,320,330,340,350,359,369,379,387,396,406,415,424,434,442,450,458,466,475,484,492,501,511,521,531,541,550,559,568,576,585,594,603,612,622,632,642,652,660,669,679,686,694,703,713,722,731,740,748,755,762,770,777,783,790,797,803,810,817,823,831,840,847,854,859,865,872,877,885,894,902,908,914,920,926,931,936,941,947,952,959,965,970,977,985,992,999,1007,1014,1017,1025,1031,1039,1046,1054,1063,1072,1081,1089,1096,1104,1109,1114,1122,1128,1135,1141,1149,1155,1160,1167,1175,1181,1188,1194,1203,1210,1219,1227,1233,1241,1248,1254,1260,1268,1277,1285,1293,1300,1307,1313,1318,1325,1333,1342,1350,1355,1363,1369,1375,1383,1390,1398,1405,1410,1418,1425,1432,1440,1447,1453,1460,1466,1473,1478,1485,1492,1498,1506,1512,1520,1526,1531,1536,1542,1550,1558,1564,1571,1578,1584,1589,1596,1600,1603,1608,1615,1620,1626,1630,1632,1635,1638,1643,1647,1652,1657,1662,1669,1675,1679,1685,1691,1695,1700,1703,1707,1711,1716,1724,1729,1733,1739,1744,1751,1759,1766,1773,1780,1785,1793,1797,1804,1812,1818,1821,1827,1834,1840,1845,1851,1856,1863,1869,1877,1884,1888,1893,1898,1904,1911,1917,1922,1928,1933,1936,1941,1946,1949,1952,1957,1962,1967,1972,1979,1984,1990,1995,2001,2007,2011,2015,2019,2022,2027,2030,2036,2040,2046,2050,2055,2062,2069,2075,2081,2087,2092,2098,2103,2109,2116,2122,2128,2135,2140,2144,2149,2155,2162,2171,2176,2182,2189,2195,2202,2208,2214,2220,2226,2231,2238,2242,2246,2251,2259,2263,2267,2272,2280,2284,2289,2295,2299,2305,2311,2315,2320,2325,2331,2339,2346,2353,2359,2364,2370,2376,2383,2388,2394,2399,2405,2410,2417,2423,2430,2435,2441,2446,2451,2458,2464,2470,2477,2483,2489,2494,2499,2502,2510,2516,2524,2530,2537,2544,2551,2560,2567,2573,2578,2585,2591],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},65,42.2641,{"date":186,"open":187,"high":188,"low":20,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",42.57,42.65,0.3059,0.72,3812.8718,72,42.624,{"date":195,"open":196,"high":197,"low":196,"close":197,"change":198,"percent_change":190,"volume":199,"transactions":200,"vwap":201},"2026-10-05",41.935,42.23,0.2999,6909.2948,90,42.1193,{"date":203,"open":204,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-02",42.12,41.89,41.9301,0.2501,0.6,6401.8338,94,42.0529,{"date":213,"open":214,"high":215,"low":214,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-10-01",41.39,41.76,41.68,0.17,0.41,38625.840948,524,41.6911,{"date":223,"open":224,"high":225,"low":226,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-30",41.9,41.97,41.51,-0.1078,-0.26,2882.2969,67,41.8463,{"date":233,"open":234,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-29",41.69,41.5,41.6178,-0.0672,-0.16,7636.1889,225,41.5989,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-28",41.83,41.84,41.63,41.685,-0.4412,-1.05,4557.701606,131,41.7237,{"date":254,"open":255,"high":256,"low":255,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-25",41.911,42.1521,42.1262,-0.011,-0.03,1623.8479,68,42.0743,{"date":264,"open":265,"high":266,"low":265,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-24",42.01,42.16,42.1372,-0.0228,-0.05,1628.4041,84,42.0603,{"date":274,"open":275,"high":276,"low":277,"close":266,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-23",42.175,42.205,42.065,-0.4357,-1.02,6512.2039,78,42.1239,{"date":284,"open":285,"high":286,"low":287,"close":286,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-22",42.595,42.5957,42.585,-0.063,-0.15,1174.4369,53,42.6021,{"date":294,"open":266,"high":295,"low":296,"close":295,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-21",42.6587,42.15,0.865,2.07,3565.3283,98,42.2959,{"date":303,"open":304,"high":304,"low":246,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":281,"vwap":309},"2026-09-18",41.86,41.7937,0.1237,0.3,8239.8355,41.6763,{"date":311,"open":234,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-17",41.85,41.64,41.67,0.3825,0.93,48199.6885,268,41.7471,{"date":321,"open":322,"high":323,"low":145,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-16",41.5403,41.62,41.2875,-0.1699,-0.41,3705.4235,81,41.5015,{"date":331,"open":332,"high":333,"low":334,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-15",41.52,41.6,41.4574,-0.2641,-0.63,61963.3295,133,41.5057,{"date":341,"open":244,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-14",41.835,41.7,41.7215,-0.2704,-0.64,7191.404778,107,41.8066,{"date":351,"open":352,"high":353,"low":354,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":200,"vwap":358},"2026-09-11",42.04,42.11,41.9919,0.3574,0.86,5044.9725,42.0494,{"date":360,"open":313,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-10",41.75,41.625,41.6345,-0.3016,-0.72,6195.1225,97,41.6733,{"date":370,"open":371,"high":372,"low":373,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-09",42.038,42.0499,41.9361,-0.2309,-0.55,5003.6125,70,41.9841,{"date":380,"open":381,"high":381,"low":382,"close":382,"change":383,"percent_change":166,"volume":384,"transactions":385,"vwap":386},"2026-09-08",42.3368,42.167,-0.2942,1947.0755,62,42.2992,{"date":388,"open":389,"high":389,"low":390,"close":391,"change":392,"percent_change":125,"volume":393,"transactions":394,"vwap":395},"2026-09-04",42.48,42.445,42.4612,-0.2488,1106.9485,57,42.4795,{"date":397,"open":398,"high":399,"low":19,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-03",42.35,42.73,42.71,0.52,1.23,5494.5156,83,42.5603,{"date":407,"open":408,"high":409,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-02",42,42.19,0.2838,0.68,2680.7709,76,42.1102,{"date":416,"open":417,"high":418,"low":419,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":348,"vwap":423},"2026-09-01",41.93,42.08,41.9062,-0.3905,-0.92,4772.0678,41.9572,{"date":425,"open":426,"high":427,"low":426,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-31",42.18,42.33,42.2967,-0.1233,-0.29,3607.488,69,42.2367,{"date":435,"open":285,"high":436,"low":437,"close":437,"change":438,"percent_change":105,"volume":439,"transactions":440,"vwap":441},"2026-08-28",42.93,42.42,-0.2048,7105.568,77,42.6399,{"date":443,"open":444,"high":445,"low":444,"close":446,"change":447,"percent_change":190,"volume":448,"transactions":440,"vwap":449},"2026-08-27",42.5,42.7,42.6248,0.3041,3910.543,42.5545,{"date":451,"open":452,"high":427,"low":453,"close":454,"change":455,"percent_change":71,"volume":456,"transactions":261,"vwap":457},"2026-08-26",42.3,42.2085,42.3207,0.0277,3266.964,42.2755,{"date":459,"open":460,"high":461,"low":462,"close":461,"change":463,"percent_change":307,"volume":464,"transactions":404,"vwap":465},"2026-08-25",42.2914,42.293,42.2101,0.1262,1817.35,42.2578,{"date":467,"open":468,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":183,"vwap":474},"2026-08-24",42.21,42.07,42.1668,-0.1582,-0.37,1471.0601,42.1571,{"date":476,"open":418,"high":477,"low":418,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-21",42.47,42.325,0.2097,0.5,1587.6723,80,42.2924,{"date":485,"open":486,"high":486,"low":487,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":300,"vwap":491},"2026-08-20",42.4699,42.1153,-0.4512,-1.06,3869.339566,42.2455,{"date":493,"open":494,"high":495,"low":496,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":271,"vwap":500},"2026-08-19",42.6501,42.74,42.5665,0.0544,0.13,3663.187,42.6594,{"date":502,"open":503,"high":504,"low":444,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-18",42.6078,42.6099,42.5121,-0.3595,-0.84,5473.001,96,42.5626,{"date":512,"open":513,"high":514,"low":515,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-17",43.16,43.17,42.8716,-0.2817,-0.65,5664.415,74,43.0067,{"date":522,"open":523,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-14",43.38,43.1401,43.1533,-0.1637,-0.38,2992.367,75,43.2289,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":413,"vwap":540},"2026-08-13",43.14,43.3601,43.12,43.317,0.417,0.97,2480.615352,43.2588,{"date":542,"open":543,"high":543,"low":544,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-12",42.91,42.9,0.085,0.2,1750.364,71,42.9362,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":326,"volume":557,"transactions":529,"vwap":558},"2026-08-11",42.8,42.85,42.76,42.815,-0.175,1958.5955,42.8613,{"date":560,"open":561,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":440,"vwap":567},"2026-08-10",43.09,42.97,42.99,-0.18,-0.42,4163.0855,43.0204,{"date":569,"open":570,"high":514,"low":570,"close":514,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-07",42.77,0.51,1.2,24443.8605,117,43.0078,{"date":577,"open":578,"high":578,"low":579,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-06",42.965,42.66,-0.3831,-0.89,6181.0175,85,42.8455,{"date":586,"open":587,"high":24,"low":588,"close":589,"change":590,"percent_change":125,"volume":591,"transactions":592,"vwap":593},"2026-08-05",43.3,41.925,43.0431,-0.2529,21504.7627,118,43.0834,{"date":595,"open":596,"high":597,"low":596,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":300,"vwap":602},"2026-08-04",42.28,43.3901,43.296,1.376,3.28,7451.2215,42.9183,{"date":604,"open":605,"high":606,"low":605,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":413,"vwap":611},"2026-08-03",41.4694,42.03,41.92,0.74,1.8,3703.896123,41.8514,{"date":613,"open":614,"high":615,"low":614,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-31",40.73,41.2101,41.18,0.2344,0.57,4443.1064,79,41.0322,{"date":623,"open":624,"high":625,"low":624,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-30",40.64,40.98,40.9456,0.7301,1.82,2729.6854,86,40.8247,{"date":633,"open":634,"high":635,"low":636,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-29",40.37,40.83,40.2155,-0.7082,-1.73,31749.982354,193,40.6832,{"date":643,"open":644,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-28",41.05,38.071,40.9237,0.0737,0.18,3703.0057,99,40.6112,{"date":653,"open":654,"high":654,"low":655,"close":656,"change":657,"percent_change":657,"volume":658,"transactions":210,"vwap":659},"2026-07-27",41.095,40.6897,40.85,0,6092.8284,40.8234,{"date":661,"open":662,"high":663,"low":664,"close":656,"change":665,"percent_change":666,"volume":667,"transactions":548,"vwap":668},"2026-07-24",40.895,41.065,40.81,-0.005,-0.01,3683.7204,40.8888,{"date":670,"open":671,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-23",40.945,40.775,40.855,-0.415,-1.01,7888.8874,100,40.8656,{"date":680,"open":681,"high":682,"low":683,"close":683,"change":120,"percent_change":430,"volume":684,"transactions":432,"vwap":685},"2026-07-22",41.28,41.485,41.27,2220.491332,41.3703,{"date":687,"open":688,"high":689,"low":688,"close":214,"change":307,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-21",41.23,41.46,0.73,6765.6612,82,41.3822,{"date":695,"open":681,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":300,"vwap":702},"2026-07-20",41.4,41.03,41.09,-0.07,-0.17,10194.1562,41.2609,{"date":704,"open":705,"high":706,"low":654,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-17",41.21,41.33,41.16,-0.39,-0.94,6250.7752,121,41.2211,{"date":714,"open":715,"high":715,"low":716,"close":717,"change":228,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-16",41.775,41.469,41.55,-0.62,14825.6442,102,41.6285,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":217,"volume":729,"transactions":300,"vwap":730},"2026-07-15",41.8,41.87,41.59,41.81,0.0714,6883.365875,41.7619,{"date":732,"open":726,"high":733,"low":726,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-14",41.74,41.7386,0.1885,0.45,3972.4118,87,41.6894,{"date":741,"open":244,"high":244,"low":742,"close":743,"change":744,"percent_change":166,"volume":745,"transactions":746,"vwap":747},"2026-07-13",41.525,41.5501,-0.2899,4024.9048,105,41.6599,{"date":749,"open":750,"high":751,"low":216,"close":245,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":245},"2026-07-10",41.77,41.922,0.141,0.34,17500,{"date":756,"open":757,"high":361,"low":758,"close":759,"change":760,"percent_change":538,"volume":761,"transactions":9,"vwap":759},"2026-07-09",41.575,41.48,41.699,0.399,4100,{"date":763,"open":764,"high":765,"low":764,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-08",41.2,41.32,41.3,-0.11,-0.27,3500,{"date":771,"open":696,"high":772,"low":765,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-07",41.522,41.41,-0.355,-0.85,9700,{"date":778,"open":758,"high":727,"low":758,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-06",41.765,0.406,0.98,5300,{"date":784,"open":758,"high":785,"low":786,"close":787,"change":788,"percent_change":289,"volume":789,"transactions":9,"vwap":787},"2026-07-02",41.72,41.070999,41.359,-0.061,8200,{"date":791,"open":689,"high":792,"low":793,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-01",41.656,41.42,-0.06,-0.14,35000,{"date":798,"open":766,"high":799,"low":766,"close":758,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":758},"2026-06-30",41.57,0.31,0.75,18900,{"date":804,"open":805,"high":764,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-29",40.87,41.17,0.446,1.1,5400,{"date":811,"open":812,"high":656,"low":813,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-26",40.77,40.724,0.004,0.01,3800,{"date":818,"open":698,"high":698,"low":819,"close":820,"change":821,"percent_change":149,"volume":822,"transactions":9,"vwap":820},"2026-06-25",40.7,40.72,-0.142,6400,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":527,"volume":830,"transactions":9,"vwap":828},"2026-06-24",41.108,41.255,40.815,40.862,-0.156,7500,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-23",41.105,41.259,40.97,41.018002,-0.571,-1.37,5100,{"date":841,"open":842,"high":843,"low":842,"close":844,"change":845,"percent_change":115,"volume":846,"transactions":9,"vwap":844},"2026-06-22",40.14,41.82,41.589,-0.134,4500,{"date":848,"open":246,"high":849,"low":333,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-18",41.78,41.723,0.468,1.13,16500,{"date":855,"open":843,"high":843,"low":688,"close":826,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":826},"2026-06-17",-0.523,-1.25,4400,{"date":860,"open":861,"high":861,"low":862,"close":862,"change":863,"percent_change":864,"volume":789,"transactions":9,"vwap":862},"2026-06-16",42.080002,41.778,-0.281,-0.67,{"date":866,"open":204,"high":867,"low":868,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-15",42.29,42.058998,0.784,1.9,5500,{"date":873,"open":681,"high":681,"low":688,"close":874,"change":875,"percent_change":876,"volume":174,"transactions":9,"vwap":874},"2026-06-12",41.275,0.165,0.4,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":871,"transactions":9,"vwap":882},"2026-06-11",40.52,41.14,40.38,41.11,0.696,1.72,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-10",40.89,40.92,40.4,40.414,-0.325,-0.8,12300,{"date":895,"open":896,"high":698,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-09",41.064999,40.395,40.739,-0.126,-0.31,15300,{"date":903,"open":904,"high":904,"low":905,"close":905,"change":906,"percent_change":699,"volume":907,"transactions":9,"vwap":905},"2026-06-08",41.12,40.865,-0.029,17400,{"date":909,"open":717,"high":717,"low":910,"close":911,"change":912,"percent_change":913,"volume":871,"transactions":9,"vwap":911},"2026-06-05",40.86,40.894,-1.031,-2.46,{"date":915,"open":333,"high":916,"low":333,"close":588,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":588},"2026-06-04",42.0099983,0.15,0.36,2600,{"date":921,"open":922,"high":922,"low":750,"close":715,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":715},"2026-06-03",41.99,-0.295,-0.7,1700,{"date":927,"open":928,"high":296,"low":928,"close":469,"change":929,"percent_change":71,"volume":930,"transactions":9,"vwap":469},"2026-06-02",41.25,0.029,2700,{"date":932,"open":245,"high":933,"low":245,"close":934,"change":935,"percent_change":307,"volume":809,"transactions":9,"vwap":934},"2026-06-01",42.135,42.041,0.125,{"date":937,"open":916,"high":916,"low":725,"close":938,"change":939,"percent_change":217,"volume":940,"transactions":9,"vwap":938},"2026-05-29",41.916,0.072,18100,{"date":942,"open":332,"high":224,"low":682,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-05-28",41.844,0.344,0.83,10100,{"date":948,"open":949,"high":246,"low":235,"close":235,"change":950,"percent_change":156,"volume":951,"transactions":9,"vwap":235},"2026-05-27",41.515,-0.099,7100,{"date":953,"open":954,"high":955,"low":954,"close":956,"change":957,"percent_change":411,"volume":958,"transactions":9,"vwap":956},"2026-05-26",40.099998,41.71,41.599,0.282,6200,{"date":960,"open":706,"high":758,"low":961,"close":962,"change":963,"percent_change":964,"volume":871,"transactions":9,"vwap":962},"2026-05-22",41.26,41.317,0.189,0.46,{"date":966,"open":887,"high":683,"low":887,"close":967,"change":968,"percent_change":815,"volume":969,"transactions":9,"vwap":967},"2026-05-21",41.128,0.005,7400,{"date":971,"open":972,"high":973,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-05-20",40.8,41.123,0.503,1.24,7600,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":857,"volume":984,"transactions":9,"vwap":982},"2026-05-19",40.649,40.79,40.54,40.62,-0.516,8800,{"date":986,"open":987,"high":765,"low":819,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-05-18",41.075001,41.136,0.078,0.19,8300,{"date":993,"open":904,"high":616,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-05-15",41.049999,41.057999,-0.447,-1.08,22600,{"date":1000,"open":1001,"high":1002,"low":1001,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-05-14",41.31,41.65,41.505,0.323,0.78,11900,{"date":1008,"open":910,"high":1009,"low":614,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-05-13",41.265,41.182,0.312,0.76,12500,{"date":1015,"open":972,"high":1016,"low":981,"close":805,"change":120,"percent_change":430,"volume":858,"transactions":9,"vwap":805},"2026-05-12",40.96,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-11",41.0099983,41.029999,40.99,0.098,0.24,2200,{"date":1026,"open":1027,"high":1028,"low":1027,"close":1029,"change":1030,"percent_change":316,"volume":822,"transactions":9,"vwap":1029},"2026-05-08",40.69,40.913,40.892,0.377,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":45,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1036},"2026-05-07",40.71,40.75,40.42,40.515,-0.52,11800,{"date":1040,"open":1041,"high":1042,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-06",40.45,40.725,0.593,1.48,10900,{"date":1047,"open":1048,"high":1049,"low":1048,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-05",40,40.15,40.132,0.381,0.96,3300,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-04",39.88,40.029999,39.71,39.751,-0.226,-0.57,55400,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-01",40.060001,40.22,39.93,39.977,0.133,0.33,94800,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-04-30",39.45,39.883,39.41,39.844,0.429,1.09,35500,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1084,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1084},"2026-04-29",39.35,39.415,39.27,-0.035,-0.09,13300,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1074,"change":1094,"percent_change":22,"volume":1095,"transactions":9,"vwap":1074},"2026-04-28",39.46,39.5,39.32,-0.203,4000,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1099,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1099},"2026-04-27",39.65,39.653,39.52,0.047,0.12,3100,{"date":1105,"open":1106,"high":1106,"low":1107,"close":1107,"change":1108,"percent_change":690,"volume":174,"transactions":9,"vwap":1107},"2026-04-24",39.62,39.606,0.287,{"date":1110,"open":1111,"high":1111,"low":1112,"close":1113,"change":289,"percent_change":527,"volume":1024,"transactions":9,"vwap":1113},"2026-04-23",39.38,39.185,39.319,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1117,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1117},"2026-04-22",39.435,39.469,39.36,0.37,0.95,4200,{"date":1123,"open":1124,"high":1124,"low":1125,"close":1125,"change":1126,"percent_change":1127,"volume":1024,"transactions":9,"vwap":1125},"2026-04-21",39.49,39.098999,-0.183,-0.47,{"date":1129,"open":1130,"high":1131,"low":1085,"close":1132,"change":1133,"percent_change":115,"volume":1134,"transactions":9,"vwap":1132},"2026-04-20",39.29,39.3,39.282,-0.128,2000,{"date":1136,"open":1137,"high":1138,"low":1137,"close":1076,"change":1139,"percent_change":1140,"volume":1095,"transactions":9,"vwap":1076},"2026-04-17",39.33,39.48,0.464,1.19,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":546,"volume":1148,"transactions":9,"vwap":1146},"2026-04-16",38.89,38.98,38.78,38.946,0.077,5700,{"date":1150,"open":1151,"high":1152,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":761,"transactions":9,"vwap":1152},"2026-04-15",38.58,38.869,0.345,0.9,{"date":1156,"open":1157,"high":1151,"low":1157,"close":1158,"change":1159,"percent_change":572,"volume":1053,"transactions":9,"vwap":1158},"2026-04-14",38.11,38.524,0.456,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1163,"change":1165,"percent_change":1166,"volume":822,"transactions":9,"vwap":1163},"2026-04-13",37.64,38.068001,37.63,0.379,1.01,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":161,"volume":1174,"transactions":9,"vwap":1172},"2026-04-10",37.83,37.88,37.61,37.689,-0.096,43400,{"date":1176,"open":1177,"high":1178,"low":1177,"close":1179,"change":1180,"percent_change":480,"volume":1024,"transactions":9,"vwap":1179},"2026-04-09",37.57,37.86,37.785,0.187,{"date":1182,"open":1177,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":846,"transactions":9,"vwap":1185},"2026-04-08",37.71,37.37,37.598,0.886,2.41,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1191,"change":1193,"percent_change":917,"volume":925,"transactions":9,"vwap":1191},"2026-04-07",36.464,36.712,36.38,0.056,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-04-06",36.6,36.67,36.53,36.656,0.091,0.25,7700,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":144,"percent_change":269,"volume":1209,"transactions":9,"vwap":1208},"2026-04-02",36.28,36.63,36.26,36.565,6500,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-04-01",36.51,36.7,36.5,36.585,0.216,0.59,47700,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1222,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1222},"2026-03-31",36.02,36.369,35.98,0.578,1.61,45600,{"date":1228,"open":1229,"high":1229,"low":25,"close":1230,"change":1231,"percent_change":1232,"volume":839,"transactions":9,"vwap":1230},"2026-03-30",36.060001,35.791,-0.159,-0.44,{"date":1234,"open":1235,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-03-27",36.13,35.94,35.95,-0.36,-0.99,12200,{"date":1242,"open":1243,"high":1197,"low":1244,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-03-26",36.65,36.31,-0.59,-1.6,20000,{"date":1249,"open":1250,"high":1250,"low":1251,"close":1251,"change":1252,"percent_change":1253,"volume":930,"transactions":9,"vwap":1251},"2026-03-25",37.080002,36.9,0.096,0.26,{"date":1255,"open":1197,"high":1251,"low":1197,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-03-24",36.804,-0.086,-0.23,3200,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":782,"transactions":9,"vwap":1265},"2026-03-23",36.94,37.15,36.86,36.89,0.224,0.61,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-03-20",36.855,36.91,36.655,36.666,-0.344,-0.93,2500,{"date":1278,"open":1279,"high":1280,"low":1251,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-03-19",36.97,37.155,37.0099983,-0.166,-0.45,6300,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-03-18",37.41,37.446,37.176,-0.391,-1.04,5800,{"date":1294,"open":1295,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":648,"volume":1299,"transactions":9,"vwap":1297},"2026-03-17",37.75,37.55,37.567,0.067,19500,{"date":1301,"open":1302,"high":1302,"low":1303,"close":1304,"change":648,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1304},"2026-03-16",37.66,37.44,37.5,0.48,7200,{"date":1308,"open":1169,"high":1169,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":846,"transactions":9,"vwap":1310},"2026-03-13",37.31,37.32,-0.277,-0.74,{"date":1314,"open":1302,"high":1295,"low":1177,"close":1315,"change":1316,"percent_change":489,"volume":1317,"transactions":9,"vwap":1315},"2026-03-12",37.597,-0.403,22000,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":120,"percent_change":900,"volume":1324,"transactions":9,"vwap":1323},"2026-03-11",38.0099983,38.049999,37.91,38,7000,{"date":1326,"open":1327,"high":1328,"low":1327,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-03-10",38.058998,38.32,38.12,-0.073,-0.19,26200,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-03-09",37.81,38.195,37.76,38.193,0.024,0.06,71100,{"date":1343,"open":1344,"high":1345,"low":1157,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-03-06",38.17,38.21,38.169,-0.351,-0.91,117900,{"date":1351,"open":1352,"high":1353,"low":1328,"close":1353,"change":1354,"percent_change":708,"volume":1053,"transactions":9,"vwap":1353},"2026-03-05",38.48,38.52,-0.152,{"date":1356,"open":1357,"high":1358,"low":1357,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-03-04",38.45,38.711,38.672,0.122,0.32,4700,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1366,"change":1368,"percent_change":924,"volume":1006,"transactions":9,"vwap":1366},"2026-03-03",38.43,38.55,38.25,-0.273,{"date":1370,"open":1371,"high":1372,"low":1371,"close":1373,"change":939,"percent_change":990,"volume":1374,"transactions":9,"vwap":1373},"2026-03-02",38.585,38.865,38.823,40600,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":527,"volume":1382,"transactions":9,"vwap":1380},"2026-02-27",38.7,38.81,38.65,38.751,-0.149,9200,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":228,"percent_change":52,"volume":1389,"transactions":9,"vwap":1388},"2026-02-26",38.91,38.984,38.73,38.9,8900,{"date":1391,"open":1392,"high":1393,"low":1392,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-02-25",39.048,39.26,39.16,0.249,0.64,12000,{"date":1399,"open":1400,"high":1401,"low":1400,"close":1402,"change":1403,"percent_change":1404,"volume":769,"transactions":9,"vwap":1402},"2026-02-24",38.64,38.97,38.911,0.211,0.55,{"date":1406,"open":1407,"high":1407,"low":1151,"close":1377,"change":1408,"percent_change":1409,"volume":871,"transactions":9,"vwap":1377},"2026-02-23",38.997,-0.34,-0.87,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":1396,"volume":1417,"transactions":9,"vwap":1415},"2026-02-20",38.95,39.049999,38.86,39.040001,0.248,11000,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":1408,"volume":822,"transactions":9,"vwap":1423},"2026-02-19",38.8,38.87,38.705,38.792,-0.131,{"date":1426,"open":1427,"high":1427,"low":1378,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-02-18",39.060001,38.923,0.163,0.42,12700,{"date":1433,"open":1434,"high":1435,"low":1434,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-02-17",38.49,38.83,38.76,0.103,0.27,5000,{"date":1441,"open":1151,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":930,"transactions":9,"vwap":1444},"2026-02-13",38.925,38.56,38.657,0.017,0.04,{"date":1448,"open":1449,"high":1450,"low":1400,"close":1400,"change":1451,"percent_change":1452,"volume":946,"transactions":9,"vwap":1400},"2026-02-12",39.322,39.42,-0.687,-1.75,{"date":1454,"open":1455,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":767,"volume":1459,"transactions":9,"vwap":1457},"2026-02-11",39.63,39.18,39.327,-0.043,6900,{"date":1461,"open":1462,"high":1463,"low":1130,"close":1464,"change":795,"percent_change":149,"volume":1465,"transactions":9,"vwap":1464},"2026-02-10",39.59,39.61,39.37,11700,{"date":1467,"open":1468,"high":1469,"low":1468,"close":1470,"change":1471,"percent_change":918,"volume":1472,"transactions":9,"vwap":1470},"2026-02-09",39.31,39.644,39.51,0.14,17700,{"date":1474,"open":1377,"high":1464,"low":1377,"close":1464,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1464},"2026-02-06",0.84,2.18,28100,{"date":1479,"open":1480,"high":1144,"low":1481,"close":1482,"change":375,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1482},"2026-02-05",38.77,38.4,38.53,-1.41,16600,{"date":1486,"open":1487,"high":1085,"low":1488,"close":1489,"change":700,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1489},"2026-02-04",39.25,38.93,39.080002,-0.43,5900,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1487,"change":1232,"percent_change":1497,"volume":1284,"transactions":9,"vwap":1487},"2026-02-03",39.66,39.7,38.99,-1.11,{"date":1499,"open":1500,"high":1501,"low":1500,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-02-02",39.28,39.76,39.69,0.265,0.67,29600,{"date":1507,"open":1076,"high":1508,"low":1509,"close":1510,"change":564,"percent_change":1283,"volume":1511,"transactions":9,"vwap":1510},"2026-01-30",39.535,39.21,39.425,26000,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":527,"volume":1519,"transactions":9,"vwap":1517},"2026-01-29",39.84,39.866,39.159,39.605,-0.153,8100,{"date":1521,"open":1522,"high":1522,"low":1494,"close":1523,"change":1524,"percent_change":269,"volume":1525,"transactions":9,"vwap":1523},"2026-01-28",39.95,39.758,-0.018,15800,{"date":1527,"open":1098,"high":1514,"low":1098,"close":1528,"change":1529,"percent_change":1305,"volume":1530,"transactions":9,"vwap":1528},"2026-01-27",39.776,0.191,2800,{"date":1532,"open":1118,"high":1495,"low":1118,"close":1533,"change":1534,"percent_change":1340,"volume":1535,"transactions":9,"vwap":1533},"2026-01-26",39.585,0.025,4800,{"date":1537,"open":1538,"high":1539,"low":1500,"close":1539,"change":1540,"percent_change":736,"volume":1541,"transactions":9,"vwap":1539},"2026-01-23",39.399,39.56,0.177,2900,{"date":1543,"open":1544,"high":1462,"low":1545,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2026-01-22",39.378,39.345,39.383,0.241,0.62,9400,{"date":1551,"open":1552,"high":1468,"low":1553,"close":1554,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1554},"2026-01-21",38.894,38.75,39.142,0.442,1.14,20400,{"date":1559,"open":140,"high":140,"low":1560,"close":1377,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1377},"2026-01-20",38.62,-0.98,-2.47,17300,{"date":1565,"open":1566,"high":1566,"low":1455,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2026-01-16",39.82,39.68,0.032,0.08,23000,{"date":1572,"open":1566,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":1438,"volume":1577,"transactions":9,"vwap":1575},"2026-01-15",39.913,39.643,39.648,0.108,1200,{"date":1579,"open":1580,"high":1580,"low":1450,"close":1581,"change":768,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1581},"2026-01-14",39.58,39.54,-0.68,3900,{"date":1585,"open":1067,"high":1067,"low":1058,"close":1586,"change":1587,"percent_change":161,"volume":1588,"transactions":9,"vwap":1586},"2026-01-13",39.81,-0.1,50000,{"date":1590,"open":1591,"high":1592,"low":1591,"close":1593,"change":1594,"percent_change":1587,"volume":1595,"transactions":9,"vwap":1593},"2026-01-12",39.57,39.98,39.91,-0.04,11400,{"date":1597,"open":1494,"high":1598,"low":1494,"close":1522,"change":1361,"percent_change":1599,"volume":871,"transactions":9,"vwap":1522},"2026-01-09",39.955,0.81,{"date":1601,"open":1567,"high":1567,"low":1580,"close":1455,"change":1602,"percent_change":430,"volume":930,"transactions":9,"vwap":1455},"2026-01-08",-0.117,{"date":1604,"open":1067,"high":954,"low":1605,"close":1605,"change":1606,"percent_change":1607,"volume":1535,"transactions":9,"vwap":1605},"2026-01-07",39.747,-0.223,-0.56,{"date":1609,"open":1567,"high":1610,"low":1611,"close":1612,"change":1613,"percent_change":1614,"volume":1088,"transactions":9,"vwap":1612},"2026-01-06",39.99,39.64,39.97,0.438,1.11,{"date":1616,"open":1539,"high":1494,"low":1124,"close":1617,"change":1618,"percent_change":608,"volume":1619,"transactions":9,"vwap":1617},"2026-01-05",39.532,0.292,8000,{"date":1621,"open":1622,"high":1622,"low":1623,"close":1624,"change":144,"percent_change":269,"volume":1625,"transactions":9,"vwap":1624},"2026-01-02",39.4,39.07,39.24,102100,{"date":1627,"open":1463,"high":1106,"low":1393,"close":1393,"change":115,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1393},"2025-12-31",-0.81,147200,{"date":1631,"open":1455,"high":1611,"low":1581,"close":1580,"change":699,"percent_change":564,"volume":1284,"transactions":9,"vwap":1580},"2025-12-30",{"date":1633,"open":1634,"high":1634,"low":1539,"close":1098,"change":1258,"percent_change":125,"volume":1595,"transactions":9,"vwap":1098},"2025-12-29",39.72,{"date":1636,"open":1048,"high":1048,"low":1586,"close":1056,"change":289,"percent_change":472,"volume":1637,"transactions":9,"vwap":1056},"2025-12-26",1100,{"date":1639,"open":1640,"high":1057,"low":1640,"close":1057,"change":1641,"percent_change":1642,"volume":1541,"transactions":9,"vwap":1057},"2025-12-24",39.75,0.28,0.7,{"date":1644,"open":1622,"high":1640,"low":1622,"close":1640,"change":1645,"percent_change":876,"volume":1646,"transactions":9,"vwap":1640},"2025-12-23",0.16,29100,{"date":1648,"open":1581,"high":1649,"low":1074,"close":1462,"change":1650,"percent_change":608,"volume":1651,"transactions":9,"vwap":1462},"2025-12-22",39.659,0.29,13000,{"date":1653,"open":1654,"high":1655,"low":1456,"close":1131,"change":1656,"percent_change":1154,"volume":1006,"transactions":9,"vwap":1131},"2025-12-19",39.23,39.316,0.35,{"date":1658,"open":1623,"high":1659,"low":1388,"close":1412,"change":1660,"percent_change":1661,"volume":1045,"transactions":9,"vwap":1412},"2025-12-18",39.22,0.343,0.89,{"date":1663,"open":1664,"high":1664,"low":1665,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2025-12-17",39.099998,38.607,-0.464,-1.19,4900,{"date":1670,"open":1671,"high":1672,"low":1143,"close":1673,"change":1674,"percent_change":1607,"volume":769,"transactions":9,"vwap":1673},"2025-12-16",39,39.162,39.070999,-0.219,{"date":1676,"open":1100,"high":1100,"low":1677,"close":1130,"change":794,"percent_change":289,"volume":1678,"transactions":9,"vwap":1130},"2025-12-15",39.19,30800,{"date":1680,"open":1100,"high":1681,"low":1682,"close":1083,"change":1683,"percent_change":1684,"volume":858,"transactions":9,"vwap":1083},"2025-12-12",39.55,39.242,-0.448,-1.13,{"date":1686,"open":1567,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":259,"volume":1284,"transactions":9,"vwap":1689},"2025-12-11",39.811,39.53,39.798,-0.012,{"date":1692,"open":1092,"high":1056,"low":1092,"close":1586,"change":1693,"percent_change":1694,"volume":969,"transactions":9,"vwap":1586},"2025-12-10",0.281,0.71,{"date":1696,"open":1580,"high":1058,"low":1697,"close":1697,"change":1698,"percent_change":-6,"volume":1699,"transactions":9,"vwap":1697},"2025-12-09",39.529,-0.001,19900,{"date":1701,"open":1702,"high":1702,"low":1138,"close":1688,"change":564,"percent_change":1283,"volume":901,"transactions":9,"vwap":1688},"2025-12-08",39.86,{"date":1704,"open":1705,"high":1057,"low":1495,"close":1058,"change":71,"percent_change":648,"volume":1706,"transactions":9,"vwap":1058},"2025-12-05",39.9,32600,{"date":1708,"open":1056,"high":1056,"low":1580,"close":1611,"change":1709,"percent_change":120,"volume":1710,"transactions":9,"vwap":1611},"2025-12-04",-0.048,20700,{"date":1712,"open":1138,"high":1713,"low":1138,"close":1714,"change":1715,"percent_change":800,"volume":1389,"transactions":9,"vwap":1714},"2025-12-03",39.78,39.688,0.124,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":1722,"percent_change":1087,"volume":1723,"transactions":9,"vwap":1721},"2025-12-02",39.716,39.79,39.466,39.564,-0.036,22400,{"date":1725,"open":1076,"high":1494,"low":1076,"close":1726,"change":1727,"percent_change":375,"volume":1728,"transactions":9,"vwap":1726},"2025-12-01",39.6,-0.221,6100,{"date":1730,"open":1731,"high":1514,"low":1058,"close":1732,"change":498,"percent_change":1070,"volume":1134,"transactions":9,"vwap":1732},"2025-11-28",39.77,39.821,{"date":1734,"open":1092,"high":1735,"low":1124,"close":1736,"change":1737,"percent_change":690,"volume":1738,"transactions":9,"vwap":1736},"2025-11-26",40.0099983,39.691,0.286,9800,{"date":1740,"open":1623,"high":1741,"low":1623,"close":1742,"change":1743,"percent_change":945,"volume":776,"transactions":9,"vwap":1742},"2025-11-25",39.418,39.405,0.325,{"date":1745,"open":1746,"high":1747,"low":1746,"close":1489,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1489},"2025-11-24",38.695,39.126,0.573,1.49,29200,{"date":1752,"open":1753,"high":1414,"low":1754,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2025-11-21",38.22,38.14,38.507,0.545,1.44,111400,{"date":1760,"open":1464,"high":1721,"low":1761,"close":1762,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1762},"2025-11-20",37.948,37.962,-0.722,-1.87,32500,{"date":1767,"open":1768,"high":1496,"low":1769,"close":1770,"change":1771,"percent_change":1253,"volume":1772,"transactions":9,"vwap":1770},"2025-11-19",38.68,38.35,38.684,0.101,56600,{"date":1774,"open":1151,"high":1775,"low":1776,"close":1777,"change":1778,"percent_change":864,"volume":1779,"transactions":9,"vwap":1777},"2025-11-18",38.84,38.351,38.583,-0.259,10200,{"date":1781,"open":1393,"high":1510,"low":1782,"close":1783,"change":1784,"percent_change":1667,"volume":1619,"transactions":9,"vwap":1783},"2025-11-17",38.715,38.842,-0.466,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":1791,"percent_change":1258,"volume":1792,"transactions":9,"vwap":1790},"2025-11-14",39.213,39.549,39.152,39.308,-0.089,4300,{"date":1794,"open":1057,"high":1057,"low":1093,"close":1795,"change":1796,"percent_change":1764,"volume":1710,"transactions":9,"vwap":1795},"2025-11-13",39.397,-0.75,{"date":1798,"open":1065,"high":1799,"low":1065,"close":1800,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1800},"2025-11-12",40.201,40.147,0.009,0.02,5600,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":1810,"percent_change":1811,"volume":1583,"transactions":9,"vwap":1809},"2025-11-11",40.049999,40.166,39.872,40.138,-0.032,-0.08,{"date":1813,"open":1688,"high":1814,"low":1688,"close":1815,"change":14,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1815},"2025-11-10",40.19,40.17,2.03,32200,{"date":1819,"open":1671,"high":1111,"low":1421,"close":1464,"change":1820,"percent_change":71,"volume":1045,"transactions":9,"vwap":1464},"2025-11-07",0.028,{"date":1822,"open":1823,"high":1823,"low":1130,"close":1824,"change":1825,"percent_change":838,"volume":1826,"transactions":9,"vwap":1824},"2025-11-06",39.784,39.342,-0.546,19000,{"date":1828,"open":1829,"high":1830,"low":1829,"close":1831,"change":1832,"percent_change":964,"volume":1833,"transactions":9,"vwap":1831},"2025-11-05",39.671,40.080002,39.888,0.182,14000,{"date":1835,"open":1836,"high":1735,"low":1837,"close":1837,"change":856,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1837},"2025-11-04",39.933,39.706,-1.3,9600,{"date":1841,"open":1842,"high":1842,"low":1843,"close":1844,"change":906,"percent_change":699,"volume":1209,"transactions":9,"vwap":1844},"2025-11-03",40.34,40.11,40.229,{"date":1846,"open":1847,"high":1848,"low":1065,"close":1849,"change":1850,"percent_change":1641,"volume":1148,"transactions":9,"vwap":1849},"2025-10-31",40.33,40.339,40.258,0.111,{"date":1852,"open":1853,"high":879,"low":1800,"close":1800,"change":1854,"percent_change":1855,"volume":789,"transactions":9,"vwap":1800},"2025-10-30",40.27,-0.446,-1.1,{"date":1857,"open":145,"high":764,"low":1858,"close":1859,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1859},"2025-10-29",40.545,40.593,-0.245,-0.6,9300,{"date":1864,"open":819,"high":1865,"low":1866,"close":1867,"change":875,"percent_change":218,"volume":1868,"transactions":9,"vwap":1867},"2025-10-28",41.07,40.59,40.838,11500,{"date":1870,"open":1871,"high":1872,"low":1871,"close":1873,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1873},"2025-10-27",40.3,40.675,40.673,0.763,1.91,183100,{"date":1878,"open":1879,"high":1880,"low":1702,"close":1593,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1593},"2025-10-24",39.909,40.12,0.426,1.08,33000,{"date":1885,"open":1654,"high":1688,"low":1654,"close":1886,"change":1023,"percent_change":1267,"volume":1887,"transactions":9,"vwap":1886},"2025-10-23",39.484,9500,{"date":1889,"open":1463,"high":1463,"low":1890,"close":1891,"change":1892,"percent_change":365,"volume":1209,"transactions":9,"vwap":1891},"2025-10-22",39.061001,39.244,-0.286,{"date":1894,"open":1895,"high":1455,"low":1074,"close":1688,"change":1896,"percent_change":699,"volume":1897,"transactions":9,"vwap":1688},"2025-10-21",39.515,-0.027,6800,{"date":1899,"open":1138,"high":1106,"low":1900,"close":1901,"change":1902,"percent_change":1120,"volume":1903,"transactions":9,"vwap":1901},"2025-10-20",39.47,39.557,0.373,10000,{"date":1905,"open":1906,"high":1654,"low":1907,"close":1908,"change":1909,"percent_change":1910,"volume":976,"transactions":9,"vwap":1908},"2025-10-17",39.0099983,38.975,39.184,0.166,0.43,{"date":1912,"open":1913,"high":1124,"low":1420,"close":1914,"change":1915,"percent_change":1127,"volume":1916,"transactions":9,"vwap":1914},"2025-10-16",39.44,39.018002,-0.186,8700,{"date":1918,"open":1919,"high":1900,"low":1415,"close":1920,"change":1921,"percent_change":72,"volume":930,"transactions":9,"vwap":1920},"2025-10-15",39.347,39.204,0.185,{"date":1923,"open":1924,"high":1500,"low":1924,"close":1925,"change":1926,"percent_change":1927,"volume":1045,"transactions":9,"vwap":1925},"2025-10-14",38.71,39.019001,-0.181,-0.46,{"date":1929,"open":1138,"high":1138,"low":1442,"close":1930,"change":1931,"percent_change":1932,"volume":1728,"transactions":9,"vwap":1930},"2025-10-13",39.2,0.58,1.5,{"date":1934,"open":1719,"high":1719,"low":1560,"close":1560,"change":1935,"percent_change":913,"volume":1779,"transactions":9,"vwap":1560},"2025-10-10",-0.975,{"date":1937,"open":1640,"high":1640,"low":1074,"close":1938,"change":1939,"percent_change":1037,"volume":1940,"transactions":9,"vwap":1938},"2025-10-09",39.595,-0.205,4600,{"date":1942,"open":1100,"high":1566,"low":1100,"close":1943,"change":1944,"percent_change":1945,"volume":1439,"transactions":9,"vwap":1943},"2025-10-08",39.8,0.259,0.66,{"date":1947,"open":1713,"high":1713,"low":1074,"close":1948,"change":1778,"percent_change":517,"volume":789,"transactions":9,"vwap":1948},"2025-10-07",39.541,{"date":1950,"open":1098,"high":1566,"low":1098,"close":1943,"change":1951,"percent_change":1201,"volume":830,"transactions":9,"vwap":1943},"2025-10-06",0.1,{"date":1953,"open":1954,"high":1955,"low":1581,"close":1495,"change":1086,"percent_change":1087,"volume":1956,"transactions":9,"vwap":1495},"2025-10-03",39.814,39.89,6700,{"date":1958,"open":1494,"high":1959,"low":1074,"close":1959,"change":1802,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1959},"2025-10-02",39.735,0.05,12800,{"date":1963,"open":1500,"high":1634,"low":1500,"close":1964,"change":1965,"percent_change":401,"volume":1966,"transactions":9,"vwap":1964},"2025-10-01",39.715,0.205,11100,{"date":1968,"open":1969,"high":1969,"low":1970,"close":1470,"change":1971,"percent_change":1119,"volume":830,"transactions":9,"vwap":1470},"2025-09-30",39.96,39.09,0.145,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1975,"change":1438,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1975},"2025-09-29",39.333,39.365,39.15,0.69,5200,{"date":1980,"open":1981,"high":1981,"low":1388,"close":1982,"change":1983,"percent_change":208,"volume":1897,"transactions":9,"vwap":1982},"2025-09-26",39.12,39.095001,0.235,{"date":1985,"open":1986,"high":1987,"low":1986,"close":1414,"change":1988,"percent_change":1989,"volume":991,"transactions":9,"vwap":1414},"2025-09-25",38.79,39.039001,-0.376,-0.96,{"date":1991,"open":1138,"high":1138,"low":1992,"close":1993,"change":1994,"percent_change":22,"volume":1803,"transactions":9,"vwap":1993},"2025-09-24",39.14,39.236,-0.202,{"date":1996,"open":1713,"high":1713,"low":1997,"close":1998,"change":1999,"percent_change":2000,"volume":782,"transactions":9,"vwap":1998},"2025-09-23",39.414,39.438,-0.331,-0.83,{"date":2002,"open":1076,"high":2003,"low":1076,"close":2004,"change":2005,"percent_change":1396,"volume":2006,"transactions":9,"vwap":2004},"2025-09-22",39.775,39.769,0.251,2400,{"date":2008,"open":1111,"high":2009,"low":1130,"close":2009,"change":2010,"percent_change":1217,"volume":1292,"transactions":9,"vwap":2009},"2025-09-19",39.518,0.232,{"date":2012,"open":1500,"high":1076,"low":1930,"close":2013,"change":2014,"percent_change":480,"volume":1276,"transactions":9,"vwap":2013},"2025-09-18",39.286,0.195,{"date":2016,"open":1085,"high":1085,"low":1890,"close":2017,"change":2018,"percent_change":100,"volume":919,"transactions":9,"vwap":2017},"2025-09-17",39.091,-0.119,{"date":2020,"open":1131,"high":1131,"low":1394,"close":1509,"change":2021,"percent_change":767,"volume":946,"transactions":9,"vwap":1509},"2025-09-16",-0.042,{"date":2023,"open":1130,"high":2024,"low":1487,"close":2025,"change":1102,"percent_change":800,"volume":2026,"transactions":9,"vwap":2025},"2025-09-15",39.389,39.252,6000,{"date":2028,"open":1567,"high":1567,"low":1413,"close":2029,"change":556,"percent_change":1283,"volume":951,"transactions":9,"vwap":2029},"2025-09-12",39.132,{"date":2031,"open":2032,"high":2033,"low":2032,"close":2033,"change":2034,"percent_change":2035,"volume":1121,"transactions":9,"vwap":2033},"2025-09-11",39.141,39.307,0.567,1.46,{"date":2037,"open":1671,"high":1671,"low":2038,"close":2039,"change":1471,"percent_change":918,"volume":1284,"transactions":9,"vwap":2039},"2025-09-10",38.67,38.74,{"date":2041,"open":2042,"high":2043,"low":1481,"close":2043,"change":2044,"percent_change":2045,"volume":1491,"transactions":9,"vwap":2043},"2025-09-09",38.425,38.6,0.169,0.44,{"date":2047,"open":1323,"high":2048,"low":1323,"close":2049,"change":1252,"percent_change":1201,"volume":1839,"transactions":9,"vwap":2049},"2025-09-08",38.57,38.431,{"date":2051,"open":1986,"high":1986,"low":2052,"close":2053,"change":1778,"percent_change":864,"volume":2054,"transactions":9,"vwap":2053},"2025-09-05",38.196,38.335,6600,{"date":2056,"open":2057,"high":2058,"low":2052,"close":2059,"change":2060,"percent_change":2061,"volume":1956,"transactions":9,"vwap":2059},"2025-09-04",38.3,38.595,38.594,0.481,1.26,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":2068,"percent_change":2045,"volume":769,"transactions":9,"vwap":2067},"2025-09-03",38.15,38.202,37.94,38.113,0.167,{"date":2070,"open":2071,"high":2071,"low":2072,"close":2073,"change":430,"percent_change":2074,"volume":2054,"transactions":9,"vwap":2073},"2025-09-02",37.95,37.59,37.946,-0.76,{"date":2076,"open":2077,"high":2077,"low":2078,"close":2079,"change":1988,"percent_change":2080,"volume":1535,"transactions":9,"vwap":2079},"2025-08-29",38.47,38.18,38.236,-0.97,{"date":2082,"open":1365,"high":2083,"low":2084,"close":2085,"change":2086,"percent_change":990,"volume":1978,"transactions":9,"vwap":2085},"2025-08-28",38.639,38.369,38.612,0.073,{"date":2088,"open":2089,"high":2090,"low":1328,"close":2090,"change":2091,"percent_change":1119,"volume":830,"transactions":9,"vwap":2090},"2025-08-27",38.407,38.539,0.143,{"date":2093,"open":2094,"high":1481,"low":2095,"close":2096,"change":2097,"percent_change":1396,"volume":1209,"transactions":9,"vwap":2096},"2025-08-26",38.2,38.157,38.396,0.246,{"date":2099,"open":2100,"high":2101,"low":2064,"close":2064,"change":2102,"percent_change":1275,"volume":951,"transactions":9,"vwap":2064},"2025-08-25",38.38,38.41,-0.358,{"date":2104,"open":2043,"high":1387,"low":2105,"close":2106,"change":2107,"percent_change":2108,"volume":1292,"transactions":9,"vwap":2106},"2025-08-22",38.485,38.508,0.758,2.01,{"date":2110,"open":2111,"high":2112,"low":2113,"close":1295,"change":2114,"percent_change":2115,"volume":1095,"transactions":9,"vwap":1295},"2025-08-21",37.77,37.9,37.68,-0.188,-0.5,{"date":2117,"open":2118,"high":2118,"low":2119,"close":2120,"change":2121,"percent_change":156,"volume":1389,"transactions":9,"vwap":2120},"2025-08-20",38.080002,37.72,37.938,-0.092,{"date":2123,"open":1367,"high":1328,"low":2124,"close":2125,"change":2126,"percent_change":1628,"volume":2127,"transactions":9,"vwap":2125},"2025-08-19",37.963,38.029999,-0.312,9100,{"date":2129,"open":2130,"high":2131,"low":2130,"close":2132,"change":2133,"percent_change":795,"volume":2134,"transactions":9,"vwap":2132},"2025-08-18",38.27,38.389,38.342,-0.055,17900,{"date":2136,"open":2100,"high":2077,"low":2137,"close":2138,"change":2139,"percent_change":336,"volume":1148,"transactions":9,"vwap":2138},"2025-08-15",38.37,38.397,-0.243,{"date":2141,"open":2142,"high":2143,"low":1357,"close":1400,"change":1339,"percent_change":1340,"volume":1362,"transactions":9,"vwap":1400},"2025-08-14",38.54,38.66,{"date":2145,"open":2143,"high":2143,"low":2077,"close":2146,"change":2147,"percent_change":401,"volume":2148,"transactions":9,"vwap":2146},"2025-08-13",38.616,0.201,22200,{"date":2150,"open":2151,"high":2152,"low":2151,"close":2152,"change":2153,"percent_change":2154,"volume":858,"transactions":9,"vwap":2152},"2025-08-12",37.96,38.415,0.613,1.62,{"date":2156,"open":2157,"high":2157,"low":2158,"close":2159,"change":2160,"percent_change":864,"volume":2161,"transactions":9,"vwap":2159},"2025-08-11",38.13,37.78,37.802,-0.256,15000,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2167},"2025-08-08",37.978,38.062,37.953,38.057999,0.311,0.82,1800,{"date":2172,"open":1321,"high":1321,"low":2173,"close":2174,"change":2175,"percent_change":700,"volume":1728,"transactions":9,"vwap":2174},"2025-08-07",37.6,37.747,-0.066,{"date":2177,"open":1296,"high":2178,"low":2179,"close":2180,"change":1395,"percent_change":1945,"volume":2181,"transactions":9,"vwap":2180},"2025-08-06",37.85,37.53,37.813,16000,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":1602,"percent_change":900,"volume":2188,"transactions":9,"vwap":2187},"2025-08-05",37.82,37.838,37.472,37.564,11300,{"date":2190,"open":1309,"high":2191,"low":1309,"close":2192,"change":2193,"percent_change":2194,"volume":1549,"transactions":9,"vwap":2192},"2025-08-04",37.69,37.681,0.477,1.28,{"date":2196,"open":2197,"high":2197,"low":1250,"close":2198,"change":2199,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2198},"2025-08-01",37.42,37.204,-0.439,-1.17,76900,{"date":2203,"open":1753,"high":1769,"low":2204,"close":2205,"change":2206,"percent_change":1037,"volume":2207,"transactions":9,"vwap":2205},"2025-07-31",37.639,37.643,-0.197,33700,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2212,"change":2213,"percent_change":1037,"volume":839,"transactions":9,"vwap":2212},"2025-07-30",38.056,38.199,37.84,-0.198,{"date":2215,"open":2216,"high":1367,"low":2217,"close":2218,"change":2219,"percent_change":2115,"volume":1978,"transactions":9,"vwap":2218},"2025-07-29",38.24,38.022999,38.037998,-0.192,{"date":2221,"open":2222,"high":2222,"low":2223,"close":2224,"change":2225,"percent_change":1331,"volume":1209,"transactions":9,"vwap":2224},"2025-07-28",38.36,38.125,38.23,-0.072,{"date":2227,"open":1345,"high":1481,"low":2228,"close":2229,"change":2230,"percent_change":1102,"volume":1583,"transactions":9,"vwap":2229},"2025-07-25",38.19,38.302,0.044,{"date":2232,"open":2137,"high":2233,"low":2234,"close":2235,"change":2236,"percent_change":1471,"volume":2237,"transactions":9,"vwap":2235},"2025-07-24",38.435,38.243,38.258,0.053,3600,{"date":2239,"open":2066,"high":2240,"low":2178,"close":2240,"change":2241,"percent_change":316,"volume":1940,"transactions":9,"vwap":2240},"2025-07-23",38.205,0.351,{"date":2243,"open":2184,"high":1170,"low":2244,"close":2245,"change":1568,"percent_change":1569,"volume":830,"transactions":9,"vwap":2245},"2025-07-22",37.65,37.854,{"date":2247,"open":2178,"high":2057,"low":2248,"close":2248,"change":2249,"percent_change":1569,"volume":2250,"transactions":9,"vwap":2248},"2025-07-21",37.822,0.031,9000,{"date":2252,"open":2253,"high":2253,"low":2254,"close":2255,"change":2256,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2255},"2025-07-18",38.09,37.73,37.791,-0.279,-0.73,7300,{"date":2260,"open":1178,"high":1329,"low":2111,"close":2261,"change":1430,"percent_change":2262,"volume":822,"transactions":9,"vwap":2261},"2025-07-17",38.07,1.12,{"date":2264,"open":2265,"high":1183,"low":2266,"close":2244,"change":1576,"percent_change":1650,"volume":1306,"transactions":9,"vwap":2244},"2025-07-16",37.47,37.36,{"date":2268,"open":1329,"high":1329,"low":2269,"close":2269,"change":2270,"percent_change":2271,"volume":1053,"transactions":9,"vwap":2269},"2025-07-15",37.542,-0.333,-0.88,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":2278,"percent_change":217,"volume":2279,"transactions":9,"vwap":2277},"2025-07-14",37.705,37.98,37.67,37.875,0.065,19600,{"date":2281,"open":2112,"high":2282,"low":1295,"close":1335,"change":472,"percent_change":2080,"volume":2283,"transactions":9,"vwap":1335},"2025-07-11",38.0050011,13100,{"date":2285,"open":2286,"high":2137,"low":2287,"close":2078,"change":2288,"percent_change":218,"volume":858,"transactions":9,"vwap":2078},"2025-07-10",38.060001,37.882,0.157,{"date":2290,"open":2291,"high":2291,"low":2292,"close":2217,"change":2293,"percent_change":14,"volume":2294,"transactions":9,"vwap":2217},"2025-07-09",38.025002,37.74,0.303,17200,{"date":2296,"open":2297,"high":2066,"low":2298,"close":2119,"change":45,"percent_change":375,"volume":2134,"transactions":9,"vwap":2119},"2025-07-08",37.79,37.637,{"date":2300,"open":2038,"high":2038,"low":2111,"close":2301,"change":2302,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2301},"2025-07-07",37.93,-1.013,-2.6,37200,{"date":2306,"open":1387,"high":2307,"low":1387,"close":2308,"change":2309,"percent_change":2310,"volume":1541,"transactions":9,"vwap":2308},"2025-07-03",39.13,38.943,0.817,2.14,{"date":2312,"open":2113,"high":2313,"low":2113,"close":2313,"change":1159,"percent_change":2314,"volume":1491,"transactions":9,"vwap":2313},"2025-07-02",38.126,1.21,{"date":2316,"open":2317,"high":2066,"low":2276,"close":2276,"change":2318,"percent_change":1348,"volume":2319,"transactions":9,"vwap":2276},"2025-07-01",37.7,-0.346,8400,{"date":2321,"open":2322,"high":2322,"low":2191,"close":2323,"change":1139,"percent_change":975,"volume":2324,"transactions":9,"vwap":2323},"2025-06-30",38.02,38.015999,17600,{"date":2326,"open":1171,"high":2212,"low":2327,"close":2328,"change":2329,"percent_change":2330,"volume":1439,"transactions":9,"vwap":2328},"2025-06-27",37.22,37.552,0.244,0.65,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":2337,"percent_change":2338,"volume":1121,"transactions":9,"vwap":2336},"2025-06-26",36.98,37.315,36.951,37.308,0.636,1.73,{"date":2340,"open":2341,"high":2341,"low":2342,"close":2343,"change":2344,"percent_change":125,"volume":2345,"transactions":9,"vwap":2343},"2025-06-25",36.93,36.625,36.672,-0.214,3400,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":2352,"percent_change":2194,"volume":1595,"transactions":9,"vwap":2351},"2025-06-24",36.62,36.983,36.619,36.886,0.465,{"date":2354,"open":2355,"high":2356,"low":2355,"close":2357,"change":2358,"percent_change":1642,"volume":789,"transactions":9,"vwap":2357},"2025-06-23",36.17,36.48,36.421,0.253,{"date":2360,"open":2361,"high":2361,"low":2362,"close":2363,"change":1674,"percent_change":1861,"volume":1324,"transactions":9,"vwap":2363},"2025-06-20",36.4,36.080002,36.168,{"date":2365,"open":2366,"high":2366,"low":2367,"close":2368,"change":2369,"percent_change":1061,"volume":1530,"transactions":9,"vwap":2368},"2025-06-18",36.833,36.36,36.387,-0.207,{"date":2371,"open":1213,"high":2372,"low":2373,"close":2374,"change":2375,"percent_change":100,"volume":1978,"transactions":9,"vwap":2374},"2025-06-17",36.772,36.56,36.594,-0.111,{"date":2377,"open":2378,"high":2379,"low":2378,"close":2380,"change":2381,"percent_change":1119,"volume":2382,"transactions":9,"vwap":2380},"2025-06-16",36.64,36.95,36.705,0.135,16700,{"date":2384,"open":1197,"high":2385,"low":2386,"close":2386,"change":375,"percent_change":2387,"volume":1292,"transactions":9,"vwap":2386},"2025-06-13",36.92,36.57,-1.48,{"date":2389,"open":2390,"high":2391,"low":2390,"close":2392,"change":2393,"percent_change":1656,"volume":1519,"transactions":9,"vwap":2392},"2025-06-12",36.83,37.2,37.12,0.129,{"date":2395,"open":2396,"high":2396,"low":1265,"close":2397,"change":2398,"percent_change":517,"volume":1045,"transactions":9,"vwap":2397},"2025-06-11",37.3,36.991,-0.242,{"date":2400,"open":2401,"high":2402,"low":2401,"close":2403,"change":2404,"percent_change":1945,"volume":951,"transactions":9,"vwap":2403},"2025-06-10",37.040001,37.26,37.233,0.243,{"date":2406,"open":2392,"high":2407,"low":1271,"close":2408,"change":2409,"percent_change":269,"volume":1045,"transactions":9,"vwap":2408},"2025-06-09",37.14,36.99,-0.017,{"date":2411,"open":2379,"high":2412,"low":2413,"close":2414,"change":1910,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2414},"2025-06-06",37.16,36.918,37.007,1.18,7800,{"date":2418,"open":2419,"high":2419,"low":2420,"close":2421,"change":2422,"percent_change":1348,"volume":2258,"transactions":9,"vwap":2421},"2025-06-05",37,36.54,36.577,-0.337,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2427,"change":2428,"percent_change":900,"volume":2429,"transactions":9,"vwap":2427},"2025-06-04",37.07,37.119,36.914,-0.116,14300,{"date":2431,"open":2432,"high":2433,"low":2432,"close":2434,"change":1165,"percent_change":110,"volume":2006,"transactions":9,"vwap":2434},"2025-06-03",36.75,37.060001,37.029999,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2438,"change":2440,"percent_change":1201,"volume":1459,"transactions":9,"vwap":2438},"2025-06-02",36.46,36.651,36.315,0.092,{"date":2442,"open":2443,"high":2444,"low":1205,"close":2444,"change":2445,"percent_change":37,"volume":930,"transactions":9,"vwap":2444},"2025-05-30",36.471,36.559,-0.079,{"date":2447,"open":2407,"high":2407,"low":2448,"close":2449,"change":2450,"percent_change":800,"volume":1292,"transactions":9,"vwap":2449},"2025-05-29",36.58,36.638,0.113,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2455,"change":2456,"percent_change":1628,"volume":2457,"transactions":9,"vwap":2455},"2025-05-28",36.71,36.85,36.525,-0.297,13700,{"date":2459,"open":2460,"high":2333,"low":2356,"close":2461,"change":2462,"percent_change":2463,"volume":1519,"transactions":9,"vwap":2461},"2025-05-27",36.66,36.822,0.713,1.97,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2468,"change":1238,"percent_change":1239,"volume":2469,"transactions":9,"vwap":2468},"2025-05-23",36.197,36.304,36.109,14200,{"date":2471,"open":2472,"high":1243,"low":2473,"close":2473,"change":2474,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2473},"2025-05-22",36.558,36.469,-0.261,-0.71,14400,{"date":2478,"open":1206,"high":2479,"low":2480,"close":2481,"change":2482,"percent_change":365,"volume":1038,"transactions":9,"vwap":2481},"2025-05-21",36.88,36.61,36.73,-0.268,{"date":2484,"open":2485,"high":2486,"low":2385,"close":2487,"change":2199,"percent_change":2200,"volume":2488,"transactions":9,"vwap":2487},"2025-05-20",37.099998,37.24,36.998,22100,{"date":2490,"open":2379,"high":2173,"low":2379,"close":2491,"change":1446,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2491},"2025-05-19",37.437,0.11,21200,{"date":2495,"open":1281,"high":2496,"low":1265,"close":2496,"change":2497,"percent_change":1882,"volume":2498,"transactions":9,"vwap":2496},"2025-05-16",37.397,0.398,10500,{"date":2500,"open":2390,"high":2327,"low":1213,"close":2501,"change":1446,"percent_change":2492,"volume":1491,"transactions":9,"vwap":2501},"2025-05-15",36.999,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2507,"change":2508,"percent_change":430,"volume":2509,"transactions":9,"vwap":2507},"2025-05-14",36.975,37.109,36.82,36.959,-0.108,46500,{"date":2511,"open":2437,"high":2402,"low":2437,"close":2512,"change":2513,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2512},"2025-05-13",37.067001,0.577,1.58,31700,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2519,"change":2521,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2519},"2025-05-12",36.33,36.49,36.07,1.492,4.26,18800,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":788,"percent_change":700,"volume":2237,"transactions":9,"vwap":2529},"2025-05-09",35.14,35.23,34.94,34.998,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2535,"change":2536,"percent_change":618,"volume":2498,"transactions":9,"vwap":2535},"2025-05-08",35.049999,35.48,34.9,35.058998,0.197,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2542,"change":2543,"percent_change":269,"volume":1095,"transactions":9,"vwap":2542},"2025-05-07",34.91,34.97,34.64,34.862,-0.016,{"date":2545,"open":2546,"high":2547,"low":2546,"close":2548,"change":2549,"percent_change":365,"volume":2550,"transactions":9,"vwap":2548},"2025-05-06",34.73,35.094002,34.878,-0.252,15100,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2556,"change":2557,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2556},"2025-05-05",35.178,35.38,35.080002,35.13,-0.467,-1.31,110500,{"date":2561,"open":2562,"high":2563,"low":2562,"close":2564,"change":2565,"percent_change":2566,"volume":969,"transactions":9,"vwap":2564},"2025-05-02",35.35,35.79,35.597,0.684,1.96,{"date":2568,"open":2569,"high":2570,"low":2571,"close":2571,"change":1983,"percent_change":411,"volume":2572,"transactions":9,"vwap":2571},"2025-05-01",35.26,35.501,34.913,565400,{"date":2574,"open":2575,"high":2576,"low":176,"close":2576,"change":1896,"percent_change":1811,"volume":2577,"transactions":9,"vwap":2576},"2025-04-30",33.992,34.678,43100,{"date":2579,"open":2580,"high":2581,"low":2580,"close":2582,"change":2583,"percent_change":1267,"volume":2584,"transactions":9,"vwap":2582},"2025-04-29",34.18,34.76,34.705,0.212,10400,{"date":2586,"open":2587,"high":2587,"low":2588,"close":2589,"change":2590,"percent_change":1446,"volume":2237,"transactions":9,"vwap":2589},"2025-04-28",34.65,34.07,34.493,0.013,{"date":180,"open":2592,"high":2593,"low":2588,"close":2594,"change":1641,"percent_change":2169,"volume":2595,"transactions":9,"vwap":2594},34.2,34.539,34.48,54100]