[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SPTE":3,"homepage-market-summary":30,"stock-historical-SPTE":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SPTE","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},"SP Funds S&P Global Technology ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.1515,0.078,"Monthly",{"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},51.5,51.4,51.6533,51.155,51.87,-0.37,-0.71,45980.672983,52.38,32.736,41719.914252697214,95.5,714,{"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":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},25.28,31978,11672098.477427,101.16,"2025-04-25",[183,186,193,201,211,222,233,244,253,264,275,286,294,303,314,325,336,346,356,366,377,387,398,407,418,424,432,443,454,465,475,485,494,503,512,518,528,538,549,559,570,580,587,596,604,614,623,634,645,656,667,678,689,699,710,719,730,738,747,757,764,773,783,790,797,804,812,819,826,834,842,850,858,863,869,876,885,893,898,905,912,918,925,934,940,948,955,959,966,973,981,988,992,999,1006,1015,1024,1030,1037,1043,1051,1057,1063,1072,1079,1086,1092,1097,1106,1112,1118,1125,1133,1140,1145,1152,1160,1169,1178,1186,1194,1201,1207,1215,1222,1230,1238,1246,1253,1260,1268,1276,1284,1293,1301,1308,1317,1323,1332,1339,1345,1350,1357,1364,1371,1379,1388,1394,1400,1407,1414,1419,1427,1435,1442,1450,1457,1463,1469,1475,1480,1488,1496,1501,1507,1514,1518,1524,1532,1536,1541,1546,1551,1557,1565,1572,1578,1586,1593,1598,1605,1613,1618,1623,1627,1635,1641,1644,1650,1657,1663,1668,1674,1679,1685,1693,1698,1703,1711,1715,1723,1731,1738,1744,1750,1756,1760,1767,1773,1778,1783,1788,1794,1801,1805,1813,1822,1830,1835,1840,1847,1854,1862,1869,1876,1881,1888,1893,1901,1905,1910,1914,1918,1924,1929,1934,1938,1945,1951,1958,1965,1970,1975,1982,1989,1995,2000,2005,2010,2016,2021,2026,2032,2036,2041,2046,2051,2056,2063,2067,2075,2079,2085,2089,2096,2104,2112,2118,2125,2132,2139,2145,2152,2159,2168,2173,2181,2189,2195,2202,2210,2216,2220,2225,2231,2237,2243,2251,2256,2261,2267,2274,2282,2289,2296,2303,2308,2315,2323,2330,2336,2341,2348,2354,2358,2366,2374,2378,2386,2389,2392,2398,2404,2410,2416,2421,2429,2436,2442,2449,2456,2463,2469,2475,2483,2489,2495,2501,2507,2512,2519,2524,2530,2538,2546,2554,2561,2567,2574,2580,2586,2593,2599,2604,2610,2618,2624,2633,2639,2644,2650,2657,2661,2667,2673,2680,2686,2693,2701,2705,2712,2718,2722,2727,2733],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},2651,51.4345,{"date":187,"open":188,"high":25,"low":21,"close":21,"change":189,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-06",52.14,0,43985.383586,6961,52.1947,{"date":194,"open":195,"high":196,"low":197,"close":21,"change":73,"percent_change":88,"volume":198,"transactions":199,"vwap":200},"2026-10-05",51.69,51.98,51.5433,43792.827605,6056,51.7305,{"date":202,"open":203,"high":204,"low":205,"close":18,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-02",51.22,51.6397,51.1215,0.98,1.94,40402.717544,6449,51.3346,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-10-01",50.18,50.55,49.9,50.42,0.41,0.82,23943.727664,3587,50.248,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-30",50.09,50.3799,50,50.01,-0.04,-0.08,56981.270196,11411,50.2124,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-29",49.99,50.39,49.695,50.05,0.35,0.7,33542.418155,4253,50.0604,{"date":245,"open":246,"high":224,"low":247,"close":246,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-28",49.7,49.265,-0.5,-1,74411.489456,8761,49.863,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-25",49.84,50.25,49.72,50.2,0.65,1.31,26530.612747,3437,49.9907,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-24",49.16,49.5699,49,49.55,0.06,0.12,30078.313528,4007,49.2293,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-23",49.94,50.0849,49.23,49.49,-0.65,-1.3,37898.563695,1851,49.5905,{"date":287,"open":288,"high":258,"low":288,"close":289,"change":290,"percent_change":88,"volume":291,"transactions":292,"vwap":293},"2026-09-22",49.64,50.14,0.45,37417.114713,3373,49.882,{"date":295,"open":268,"high":296,"low":297,"close":296,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-21",49.69,48.89,1.44,2.98,52156.27038,3955,49.2078,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-18",47.84,48.37,47.74,48.25,0.53,1.11,39302.905809,2062,47.9118,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-17",47.57,47.7999,47.45,47.72,1.02,2.18,26126.427253,1777,47.629,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-16",46.97,47.3787,46.57,46.7,0.1,0.21,49562.556504,2180,47.0262,{"date":337,"open":338,"high":339,"low":340,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-15",46.91,47.05,46.6,-0.23,-0.49,244973.849639,3527,46.9102,{"date":347,"open":330,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-14",47.17,46.32,46.83,-1.11,-2.32,46361.499888,4485,46.776,{"date":357,"open":358,"high":359,"low":358,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-11",47.88,48.19,47.94,0.44,0.93,19986.984164,1761,48.0483,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-10",47.37,47.6288,47.1947,47.5,-0.55,-1.14,25462.13805,3616,47.5106,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":101,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-09",48.17,48.2999,47.9,48.05,-0.62,27480.314081,3904,48.0461,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-08",48.4,48.61,48.1259,48.35,0.245,0.51,52160.424219,8837,48.3589,{"date":399,"open":400,"high":401,"low":400,"close":402,"change":403,"percent_change":320,"volume":404,"transactions":405,"vwap":406},"2026-09-04",47.8,48.18,48.105,0.485,23960.356606,1456,47.9872,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-03",47.23,47.6899,46.96,47.62,0.39,0.83,51623.065226,3385,47.2333,{"date":419,"open":420,"high":409,"low":330,"close":409,"change":228,"percent_change":229,"volume":421,"transactions":422,"vwap":423},"2026-09-02",47,30037.070604,5028,47.0595,{"date":425,"open":426,"high":318,"low":420,"close":427,"change":157,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-09-01",47.2,47.27,-0.51,48271.880271,8465,47.2173,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-31",47.38,47.61,47.25,47.51,0.02,0.04,49891.993911,10411,47.4003,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-28",48.08,48.27,47.395,47.49,-0.4238,-0.88,31406.787867,5521,47.7871,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-27",47.41,48,47.329,47.9138,1.1353,2.43,36201.663771,5169,47.7358,{"date":466,"open":467,"high":468,"low":467,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-26",46.51,46.94,46.7785,0.1985,0.43,28697.039278,2879,46.7773,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":413,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-25",46.62,46.845,46.44,46.58,0.84,37216.938618,3611,46.6084,{"date":486,"open":477,"high":487,"low":488,"close":489,"change":490,"percent_change":282,"volume":491,"transactions":492,"vwap":493},"2026-08-24",46.71,45.9719,46.19,-0.61,41277.029822,3903,46.2052,{"date":495,"open":420,"high":420,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-21",46.53,46.8,0.17,0.36,24728.618923,1765,46.7904,{"date":504,"open":505,"high":506,"low":329,"close":507,"change":116,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-20",46.75,46.95,46.63,-0.68,28410.080204,2129,46.7168,{"date":513,"open":448,"high":371,"low":340,"close":506,"change":514,"percent_change":121,"volume":515,"transactions":516,"vwap":517},"2026-08-19",-0.055,87089.327105,2791,46.9786,{"date":519,"open":520,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-18",47.52,46.88,47.005,-1.4574,-3.01,53149.584815,3867,47.2584,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":332,"volume":535,"transactions":536,"vwap":537},"2026-08-17",48.54,48.935,48.4525,48.4624,0.1024,39886.319786,3931,48.6743,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-14",48.85,48.92,48.28,48.36,-0.36,-0.74,23842.263856,1779,48.4711,{"date":550,"open":551,"high":552,"low":389,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-13",48.45,49.1243,48.72,0.57,1.18,30934.695053,2202,48.8997,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-12",48.31,48.489,48.072,48.15,0.74,1.56,36454.707441,2311,48.2855,{"date":571,"open":572,"high":573,"low":574,"close":456,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-11",47.97,48.2899,47.18,-0.09,-0.19,343611.995839,4919,47.5792,{"date":581,"open":582,"high":583,"low":371,"close":371,"change":157,"percent_change":248,"volume":584,"transactions":585,"vwap":586},"2026-08-10",47.87,47.98,57923.744948,4248,47.7304,{"date":588,"open":582,"high":589,"low":590,"close":307,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-07",48.03,47.35,0.4095,0.87,31860.630669,2296,47.6564,{"date":597,"open":521,"high":412,"low":598,"close":599,"change":600,"percent_change":290,"volume":601,"transactions":602,"vwap":603},"2026-08-06",46.535,47.3305,0.2105,53329.561878,3799,47.3465,{"date":605,"open":316,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-05",47.7899,47.115,47.12,-0.2171,-0.46,26557.706584,2831,47.439,{"date":615,"open":349,"high":616,"low":349,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-04",47.42,47.3371,1.6771,3.67,42105.472549,4758,47.0267,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-03",45.01,45.7499,44.715,45.66,0.61,1.35,37710.839591,6493,45.3984,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-31",45.52,45.725,44.3,45.05,0.14,0.31,44837.295341,2120,44.8734,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-30",44.12,45.1,43.9378,44.91,2.44,5.75,40369.277497,9427,44.736,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-29",43.46,43.79,42.385,42.47,-1.1953,-2.74,50004.723856,5095,43.1251,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-28",43.52,43.98,42.912,43.6653,-0.7747,-1.74,42173.838879,7700,43.5102,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-27",45.68,45.69,44.01,44.44,-0.5289,-1.18,54281.923214,8976,44.4562,{"date":690,"open":636,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-24",45.67,44.863,44.9689,-0.76,-1.66,14664.986632,1267,45.3228,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-23",45.97,46.04,45.3128,45.7289,-0.6592,-1.42,21938.991345,3020,45.7545,{"date":711,"open":712,"high":713,"low":712,"close":714,"change":715,"percent_change":101,"volume":716,"transactions":717,"vwap":718},"2026-07-22",45.84,46.66,46.3881,-0.1378,19018.656443,2036,46.3732,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-21",46.17,46.55,45.8514,46.5259,1.6759,3.74,36419.786319,2085,46.2274,{"date":731,"open":732,"high":681,"low":733,"close":733,"change":575,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-20",45.48,44.85,-0.2,46367.603715,3235,45.2086,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":694,"percent_change":695,"volume":744,"transactions":745,"vwap":746},"2026-07-17",44.55,45.38,44,44.94,45461.282811,2157,44.7878,{"date":748,"open":749,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":755,"vwap":756},"2026-07-16",46.07,45.6,45.7,-0.91,-1.95,26071.577134,2504,45.8506,{"date":758,"open":574,"high":574,"low":759,"close":760,"change":761,"percent_change":46,"volume":762,"transactions":312,"vwap":763},"2026-07-15",45.915,46.61,-0.1,17228.016673,46.4895,{"date":765,"open":766,"high":767,"low":768,"close":487,"change":499,"percent_change":769,"volume":770,"transactions":771,"vwap":772},"2026-07-14",46.93,47.04,46.385,0.78,32857.488116,4543,46.7499,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":282,"percent_change":779,"volume":780,"transactions":781,"vwap":782},"2026-07-13",47.13,47.14,46.25,46.35,-2.73,29785.172378,2352,46.6944,{"date":784,"open":785,"high":786,"low":785,"close":787,"change":788,"percent_change":554,"volume":789,"transactions":9,"vwap":787},"2026-07-10",47.099998,47.86,47.65,0.27,26800,{"date":791,"open":448,"high":792,"low":793,"close":434,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":434},"2026-07-09",47.81,47.049999,0.72,1.54,41200,{"date":798,"open":799,"high":800,"low":799,"close":713,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":713},"2026-07-08",45.55,46.77,0.56,1.21,56300,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":94,"volume":811,"transactions":9,"vwap":809},"2026-07-07",46.41,46.54,45.715,46.099998,-1.39,46200,{"date":813,"open":814,"high":815,"low":775,"close":448,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":448},"2026-07-06",47.21,48.57,1.08,2.33,86500,{"date":820,"open":821,"high":822,"low":823,"close":806,"change":752,"percent_change":824,"volume":825,"transactions":9,"vwap":806},"2026-07-02",47.58,48.014999,46.0099983,-1.92,45300,{"date":827,"open":828,"high":829,"low":830,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-07-01",48.060001,48.075001,47.32,-1.48,-3.03,71400,{"date":835,"open":836,"high":837,"low":836,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-30",47.69,48.96,48.8,1.34,2.82,45100,{"date":843,"open":330,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-29",47.63,45.9,47.46,1.46,3.17,33900,{"date":851,"open":823,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-26",46.68,45.815,46,-1.01,-2.15,31400,{"date":859,"open":860,"high":860,"low":329,"close":861,"change":331,"percent_change":332,"volume":862,"transactions":9,"vwap":861},"2026-06-25",48.12,47.0099983,31200,{"date":864,"open":608,"high":318,"low":865,"close":338,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":338},"2026-06-24",46.475,-0.18,-0.38,444700,{"date":870,"open":871,"high":305,"low":872,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-23",47.39,47.09,-2.41,-4.87,64000,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-22",49.85,50.11,49.12,49.5,0.285,0.58,50400,{"date":886,"open":887,"high":888,"low":887,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-18",48.6,49.3,49.215,1.595,3.35,314700,{"date":894,"open":895,"high":896,"low":412,"close":412,"change":438,"percent_change":439,"volume":897,"transactions":9,"vwap":412},"2026-06-17",48.51,48.78,38400,{"date":899,"open":900,"high":900,"low":901,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-16",48.87,47.6,-1.54,-3.13,52500,{"date":906,"open":907,"high":266,"low":887,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-15",48.83,49.14,1.84,3.89,67600,{"date":913,"open":914,"high":787,"low":350,"close":915,"change":576,"percent_change":916,"volume":917,"transactions":9,"vwap":915},"2026-06-12",47.26,47.3,-0.4,35900,{"date":919,"open":920,"high":448,"low":921,"close":448,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":448},"2026-06-11",46.12,45.79,1.9,4.17,49200,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-10",46.02,46.775,45.57,45.59,-1.5,-3.19,42400,{"date":935,"open":936,"high":937,"low":938,"close":872,"change":544,"percent_change":694,"volume":939,"transactions":9,"vwap":872},"2026-06-09",48.02,48.46,45.080002,58200,{"date":941,"open":942,"high":943,"low":944,"close":318,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":318},"2026-06-08",47.53,49.09,47.111,1.24,2.68,262900,{"date":949,"open":887,"high":887,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-05",46.129,46.21,-3.48,-7,86100,{"date":956,"open":268,"high":277,"low":957,"close":296,"change":866,"percent_change":544,"volume":958,"transactions":9,"vwap":296},"2026-06-04",48.67,62700,{"date":960,"open":961,"high":962,"low":296,"close":963,"change":490,"percent_change":964,"volume":965,"transactions":9,"vwap":963},"2026-06-03",50.66,50.75,49.87,-1.21,58000,{"date":967,"open":968,"high":969,"low":968,"close":970,"change":971,"percent_change":630,"volume":972,"transactions":9,"vwap":970},"2026-06-02",49.8,50.5,50.48,0.67,62200,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":802,"percent_change":979,"volume":980,"transactions":9,"vwap":978},"2026-06-01",49.060001,50.13,49.0029984,49.81,2.49,80500,{"date":982,"open":983,"high":984,"low":985,"close":887,"change":986,"percent_change":320,"volume":987,"transactions":9,"vwap":887},"2026-05-29",48.41,48.81,48.2,0.49,44900,{"date":989,"open":901,"high":985,"low":871,"close":990,"change":309,"percent_change":310,"volume":991,"transactions":9,"vwap":990},"2026-05-28",48.11,32000,{"date":993,"open":994,"high":995,"low":996,"close":821,"change":997,"percent_change":270,"volume":998,"transactions":9,"vwap":821},"2026-05-27",47.85,48.049999,47.11,0.03,34100,{"date":1000,"open":409,"high":1001,"low":420,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-05-26",47.66,47.55,1.39,3.01,63300,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-22",46.09,46.4,45.906,46.16,0.62,1.36,35100,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-21",45.049999,45.72,44.97,45.54,0.68,1.52,33000,{"date":1025,"open":1026,"high":1019,"low":1027,"close":1028,"change":320,"percent_change":817,"volume":1029,"transactions":9,"vwap":1028},"2026-05-20",44.4,44.13,44.86,25500,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":383,"percent_change":810,"volume":1036,"transactions":9,"vwap":1035},"2026-05-19",43.87,44.356,43.444,43.84,30400,{"date":1038,"open":650,"high":1039,"low":1040,"close":1041,"change":116,"percent_change":23,"volume":1042,"transactions":9,"vwap":1041},"2026-05-18",45.217,43.864,44.46,58400,{"date":1044,"open":1028,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-15",45.29,44.34,44.78,-1.16,-2.53,51200,{"date":1052,"open":1053,"high":1054,"low":1053,"close":1055,"change":1056,"percent_change":847,"volume":917,"transactions":9,"vwap":1055},"2026-05-14",45.18,46.049999,45.94,0.66,{"date":1058,"open":1059,"high":1060,"low":740,"close":1061,"change":1012,"percent_change":1003,"volume":1062,"transactions":9,"vwap":1061},"2026-05-13",45.029999,45.39,45.28,50200,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-12",45.02,45.13,43.91,44.66,-1.02,-2.23,63800,{"date":1073,"open":636,"high":1074,"low":1075,"close":680,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":680},"2026-05-11",45.82,45.22,0.22,0.48,72900,{"date":1080,"open":1081,"high":1082,"low":1081,"close":1083,"change":555,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1083},"2026-05-08",44.87,45.5,45.46,2.66,33500,{"date":1087,"open":1088,"high":1047,"low":742,"close":1089,"change":1090,"percent_change":490,"volume":1091,"transactions":9,"vwap":1089},"2026-05-07",44.5,44.28,-0.27,38200,{"date":1093,"open":1067,"high":740,"low":1094,"close":740,"change":839,"percent_change":1095,"volume":1096,"transactions":9,"vwap":740},"2026-05-06",43.626,3.1,102800,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-05-05",42.88,43.22,42.72,43.21,0.9,2.13,146600,{"date":1107,"open":661,"high":1108,"low":1109,"close":1110,"change":189,"percent_change":189,"volume":1111,"transactions":9,"vwap":1110},"2026-05-04",42.69,42.040001,42.31,48100,{"date":1113,"open":1114,"high":1115,"low":1114,"close":1110,"change":1116,"percent_change":88,"volume":1117,"transactions":9,"vwap":1110},"2026-05-01",41.8,42.59,0.38,95500,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":802,"volume":857,"transactions":9,"vwap":1123},"2026-04-30",41.82,41.97,41.21,41.93,0.5,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":641,"volume":1132,"transactions":9,"vwap":1130},"2026-04-29",41.31,41.47,41.07,41.43,0.13,30800,{"date":1134,"open":1135,"high":1135,"low":1136,"close":1137,"change":372,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1137},"2026-04-28",41.51,40.9,41.3,-1.31,34700,{"date":1141,"open":1120,"high":1142,"low":1143,"close":1142,"change":997,"percent_change":72,"volume":1144,"transactions":9,"vwap":1142},"2026-04-27",41.85,41.431,96300,{"date":1146,"open":1147,"high":1148,"low":1147,"close":1120,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1120},"2026-04-24",41.19,41.91,1.3,3.21,28100,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":998,"transactions":9,"vwap":1157},"2026-04-23",41,41.0099983,40.07,40.52,-0.75,-1.82,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-04-22",40.75,41.275,40.645,41.27,1.15,2.87,32200,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-04-21",40.29,40.58,40.040001,40.12,-0.03,-0.07,41400,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":438,"volume":1185,"transactions":9,"vwap":1183},"2026-04-20",40.11,40.18,39.8,40.15,0.01,187800,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":362,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1191},"2026-04-17",39.9,40.295,39.89,40.14,2.37,37800,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1076,"percent_change":801,"volume":1200,"transactions":9,"vwap":1199},"2026-04-16",39.22,39.45,38.934,39.21,29700,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":801,"percent_change":847,"volume":789,"transactions":9,"vwap":1206},"2026-04-15",38.66,39.064999,38.61,38.99,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":566,"volume":1214,"transactions":9,"vwap":1212},"2026-04-14",38.09,38.59,38.07,38.43,0.59,31600,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1218,"change":971,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-13",37.11,37.84,37.014999,1.8,28500,{"date":1223,"open":1224,"high":1225,"low":1224,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-04-10",36.99,37.44,37.17,0.37,1.01,23400,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":610,"volume":1237,"transactions":9,"vwap":1235},"2026-04-09",36.78,36.88,36.397,36.8,-0.17,26300,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":987,"transactions":9,"vwap":1243},"2026-04-08",37.0099983,37.15,36.66,36.97,1.62,4.58,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1249,"change":1251,"percent_change":471,"volume":1252,"transactions":9,"vwap":1249},"2026-04-07",35.0099983,35.35,34.396,0.15,35300,{"date":1254,"open":1255,"high":1256,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-04-06",34.92,35.2,0.32,0.92,24900,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":121,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1265},"2026-04-02",34.11,35,34.02,34.88,-0.34,24400,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1263,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1263},"2026-04-01",35.11,35.3,34.75,0.33,0.95,38100,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1279,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1279},"2026-03-31",33.6,34.67,33.535,1.49,4.49,71800,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-03-30",33.91,33.965,32.882,33.18,-0.53,-1.57,36500,{"date":1294,"open":1295,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-03-27",34.23,33.63,33.71,-0.6,-1.75,40400,{"date":1302,"open":1248,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1029,"transactions":9,"vwap":1305},"2026-03-26",35.09,34.28,34.31,-1.122,-3.17,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-03-25",35.58,35.71,35.4,35.432,0.282,0.8,17000,{"date":1318,"open":1319,"high":1312,"low":1320,"close":1321,"change":544,"percent_change":855,"volume":1322,"transactions":9,"vwap":1321},"2026-03-24",35.029999,34.959,35.15,28200,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-03-23",35.44,35.785,35.22,35.51,0.89,2.57,38000,{"date":1333,"open":1334,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":779,"volume":1338,"transactions":9,"vwap":1336},"2026-03-20",35.38,34.503,34.62,-0.97,20600,{"date":1340,"open":1263,"high":1341,"low":1263,"close":1342,"change":228,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1342},"2026-03-19",35.78,35.59,-0.11,16400,{"date":1346,"open":1347,"high":1347,"low":1348,"close":1348,"change":1298,"percent_change":695,"volume":1349,"transactions":9,"vwap":1348},"2026-03-18",36.15,35.63,25300,{"date":1351,"open":1352,"high":1352,"low":1312,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-03-17",36.61,36.23,0.23,0.64,26200,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":259,"percent_change":909,"volume":1363,"transactions":9,"vwap":1362},"2026-03-16",35.91,36.14,35.83,36,30900,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1249,"change":867,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1249},"2026-03-13",35.92,35.975,35.29,-1.06,36700,{"date":1372,"open":1373,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-03-12",36.34,35.692,35.73,-0.82,-2.24,22800,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-03-11",36.57,36.74,36.33,36.55,0.2,0.55,19600,{"date":1389,"open":1383,"high":1390,"low":1347,"close":1391,"change":997,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1391},"2026-03-10",36.84,36.35,0.08,26500,{"date":1395,"open":1396,"high":1397,"low":1263,"close":1397,"change":794,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1397},"2026-03-09",35.17,36.32,2.02,54300,{"date":1401,"open":1402,"high":1403,"low":1328,"close":1404,"change":95,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1404},"2026-03-06",35.81,36.145,35.6,-2.12,25100,{"date":1408,"open":1409,"high":1232,"low":1410,"close":1411,"change":1412,"percent_change":81,"volume":1413,"transactions":9,"vwap":1411},"2026-03-05",36.39,35.87,36.37,-0.29,32700,{"date":1415,"open":1416,"high":1390,"low":1417,"close":1242,"change":290,"percent_change":945,"volume":1418,"transactions":9,"vwap":1242},"2026-03-04",36.47,36.305,29600,{"date":1420,"open":1397,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-03-03",36.42,35.305,36.21,-0.98,-2.64,73300,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":884,"transactions":9,"vwap":1432},"2026-03-02",36.48,37.33,36.31,37.19,-0.05,-0.13,{"date":1436,"open":1437,"high":1438,"low":1240,"close":1439,"change":1440,"percent_change":1441,"volume":1151,"transactions":9,"vwap":1439},"2026-02-27",37.35,37.48,37.24,-0.64,-1.69,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":383,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1447},"2026-02-26",38.5,38.51,37.435,37.88,-1.61,35600,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1444,"change":794,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1444},"2026-02-25",38.21,38.57,38.082001,1.91,37600,{"date":1458,"open":1430,"high":1459,"low":1430,"close":1460,"change":1012,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1460},"2026-02-24",37.86,37.78,1.67,16000,{"date":1464,"open":1465,"high":1466,"low":1240,"close":1467,"change":576,"percent_change":428,"volume":1468,"transactions":9,"vwap":1467},"2026-02-23",37.3,37.38,37.16,87200,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1437,"change":1076,"percent_change":1213,"volume":1474,"transactions":9,"vwap":1437},"2026-02-20",37.099998,37.585,36.91,16700,{"date":1476,"open":1432,"high":1432,"low":1477,"close":1478,"change":576,"percent_change":428,"volume":1479,"transactions":9,"vwap":1478},"2026-02-19",36.885,37.13,13200,{"date":1481,"open":1482,"high":1483,"low":1240,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2026-02-18",37.09,37.56,37.32,0.28,0.76,26000,{"date":1489,"open":1490,"high":1226,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-02-17",36.71,36.295,37.040001,0.09,0.24,43900,{"date":1497,"open":1498,"high":1226,"low":1490,"close":1499,"change":1392,"percent_change":1076,"volume":1500,"transactions":9,"vwap":1499},"2026-02-13",37,36.95,13700,{"date":1502,"open":1218,"high":1218,"low":1503,"close":1504,"change":1505,"percent_change":1405,"volume":1506,"transactions":9,"vwap":1504},"2026-02-12",36.68,36.87,-0.8,44700,{"date":1508,"open":1459,"high":1509,"low":1510,"close":1511,"change":1485,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1511},"2026-02-11",37.98,37.335,37.67,0.75,39100,{"date":1515,"open":1483,"high":1516,"low":1484,"close":1517,"change":271,"percent_change":1257,"volume":1349,"transactions":9,"vwap":1517},"2026-02-10",37.61,37.39,{"date":1519,"open":1382,"high":1520,"low":1521,"close":1522,"change":394,"percent_change":1003,"volume":1523,"transactions":9,"vwap":1522},"2026-02-09",37.43,36.6,37.27,39300,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1527,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1527},"2026-02-06",36.0099983,36.76,35.89,1.41,3.99,114600,{"date":1533,"open":1328,"high":1402,"low":1534,"close":1249,"change":867,"percent_change":1369,"volume":1535,"transactions":9,"vwap":1249},"2026-02-05",35.138,39000,{"date":1537,"open":1391,"high":1391,"low":1538,"close":1375,"change":490,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1375},"2026-02-04",35.27,-1.68,49400,{"date":1542,"open":1543,"high":1543,"low":1528,"close":1373,"change":694,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1373},"2026-02-03",37.25,-2.05,69000,{"date":1547,"open":1548,"high":1543,"low":1549,"close":1471,"change":1550,"percent_change":174,"volume":924,"transactions":9,"vwap":1471},"2026-02-02",36.67,36.63,0.367,{"date":1552,"open":1241,"high":1439,"low":1549,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2026-01-30",36.733,-0.677,-1.81,31500,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":1563,"percent_change":1377,"volume":1564,"transactions":9,"vwap":1562},"2026-01-29",37.91,38.935,36.53,37.41,-0.858,85800,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":1571,"percent_change":217,"volume":1214,"transactions":9,"vwap":1570},"2026-01-28",38.44,38.52,38,38.268,0.158,{"date":1573,"open":1218,"high":1452,"low":1574,"close":1575,"change":1576,"percent_change":922,"volume":1577,"transactions":9,"vwap":1575},"2026-01-27",37.74,38.11,0.711,41100,{"date":1579,"open":1580,"high":1581,"low":1580,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2026-01-26",37.07,37.489,37.399,0.414,1.12,31100,{"date":1587,"open":1548,"high":1588,"low":1589,"close":1590,"change":1591,"percent_change":1592,"volume":1363,"transactions":9,"vwap":1590},"2026-01-23",37.044998,36.505,36.985,0.435,1.19,{"date":1594,"open":1595,"high":1595,"low":1596,"close":1384,"change":413,"percent_change":816,"volume":1597,"transactions":9,"vwap":1384},"2026-01-22",36.7,36.25,32500,{"date":1599,"open":1600,"high":1373,"low":1601,"close":1602,"change":1124,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1602},"2026-01-21",36.040001,35.7,36.16,1.4,22200,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2026-01-20",36.12,36.18,35.66,-1.1,-2.99,49700,{"date":1614,"open":1233,"high":1615,"low":1521,"close":1527,"change":1616,"percent_change":361,"volume":1617,"transactions":9,"vwap":1527},"2026-01-16",36.96,0.16,19500,{"date":1619,"open":1473,"high":1224,"low":1620,"close":1521,"change":1077,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1521},"2026-01-15",36.41,1.33,24000,{"date":1624,"open":1383,"high":1383,"low":1625,"close":1607,"change":1626,"percent_change":1505,"volume":939,"transactions":9,"vwap":1607},"2026-01-14",35.9,-0.291,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":1633,"percent_change":106,"volume":1634,"transactions":9,"vwap":1632},"2026-01-13",36.64,36.72,36.352,36.411,-0.174,15400,{"date":1636,"open":1637,"high":1242,"low":1637,"close":1638,"change":1639,"percent_change":240,"volume":1640,"transactions":9,"vwap":1638},"2026-01-12",36.24,36.585,0.255,11400,{"date":1642,"open":1359,"high":1411,"low":1341,"close":1383,"change":971,"percent_change":1643,"volume":1363,"transactions":9,"vwap":1383},"2026-01-09",1.88,{"date":1645,"open":1646,"high":1646,"low":1647,"close":1609,"change":126,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1609},"2026-01-08",36.099998,35.5,-1.6,29000,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1637,"change":1655,"percent_change":1236,"volume":1656,"transactions":9,"vwap":1637},"2026-01-07",36.27,36.399,36.17,-0.06,17200,{"date":1658,"open":1659,"high":1383,"low":1600,"close":1660,"change":1661,"percent_change":794,"volume":1662,"transactions":9,"vwap":1660},"2026-01-06",36.19,36.3,0.26,15200,{"date":1664,"open":1665,"high":1596,"low":1666,"close":1600,"change":1116,"percent_change":1667,"volume":1378,"transactions":9,"vwap":1600},"2026-01-05",36.07,35.95,1.07,{"date":1669,"open":1670,"high":1362,"low":1671,"close":1609,"change":1672,"percent_change":260,"volume":1673,"transactions":9,"vwap":1609},"2026-01-02",35.82,35.55,0.46,17800,{"date":1675,"open":1249,"high":1676,"low":1321,"close":1256,"change":1677,"percent_change":916,"volume":1678,"transactions":9,"vwap":1256},"2025-12-31",35.419,-0.14,13600,{"date":1680,"open":1368,"high":1681,"low":1682,"close":1683,"change":1184,"percent_change":997,"volume":1684,"transactions":9,"vwap":1683},"2025-12-30",35.439,35.26,35.34,14200,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1677,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1690},"2025-12-29",35.36,35.39,35.124,35.33,-0.39,18300,{"date":1694,"open":1695,"high":1695,"low":1271,"close":1696,"change":72,"percent_change":1385,"volume":1697,"transactions":9,"vwap":1696},"2025-12-26",35.52,35.47,13500,{"date":1699,"open":1700,"high":1701,"low":1700,"close":1312,"change":1392,"percent_change":1354,"volume":1702,"transactions":9,"vwap":1312},"2025-12-24",35.37,35.57,4600,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":271,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1708},"2025-12-23",35.21,35.49,35.069,35.32,0.34,21300,{"date":1712,"open":1708,"high":1708,"low":1713,"close":1256,"change":1661,"percent_change":565,"volume":1714,"transactions":9,"vwap":1256},"2025-12-22",35.041,16500,{"date":1716,"open":1717,"high":1718,"low":1717,"close":1719,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1719},"2025-12-19",34.7,35.049999,34.94,0.4,1.16,12400,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":1213,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1728},"2025-12-18",34.65,34.69,34.352,34.54,1.74,10400,{"date":1732,"open":1726,"high":1733,"low":1734,"close":1735,"change":545,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1735},"2025-12-17",34.71,33.94,33.95,-2.13,14300,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1726,"change":1236,"percent_change":342,"volume":1743,"transactions":9,"vwap":1726},"2025-12-16",34.61,34.85,34.6,7300,{"date":1745,"open":1334,"high":1334,"low":1746,"close":1747,"change":576,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1747},"2025-12-15",34.79,34.86,-0.54,12200,{"date":1751,"open":1361,"high":1361,"low":1752,"close":1718,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1718},"2025-12-12",34.8,-1.09,-3.02,24200,{"date":1757,"open":1758,"high":1654,"low":1683,"close":1360,"change":1759,"percent_change":916,"volume":841,"transactions":9,"vwap":1360},"2025-12-11",35.99,-0.145,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":1766,"percent_change":554,"volume":1673,"transactions":9,"vwap":1765},"2025-12-10",36.029999,36.44,35.845,36.285,0.205,{"date":1768,"open":1758,"high":1602,"low":1769,"close":1770,"change":1771,"percent_change":640,"volume":1772,"transactions":9,"vwap":1770},"2025-12-09",35.781,36.080002,0.05,14600,{"date":1774,"open":1625,"high":1775,"low":1776,"close":1762,"change":1076,"percent_change":629,"volume":1777,"transactions":9,"vwap":1762},"2025-12-08",36.058998,35.844,17700,{"date":1779,"open":1625,"high":1758,"low":1780,"close":1402,"change":1781,"percent_change":394,"volume":1782,"transactions":9,"vwap":1402},"2025-12-05",35.61,0.18,15900,{"date":1784,"open":1785,"high":1609,"low":1647,"close":1348,"change":439,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1348},"2025-12-04",35.601,0.11,11500,{"date":1789,"open":1790,"high":1791,"low":1396,"close":1342,"change":1792,"percent_change":1386,"volume":1793,"transactions":9,"vwap":1342},"2025-12-03",35.41,35.591,0.194,14900,{"date":1795,"open":1796,"high":1797,"low":1538,"close":1798,"change":1799,"percent_change":499,"volume":1800,"transactions":9,"vwap":1798},"2025-12-02",35.42,35.54,35.396,0.126,11900,{"date":1802,"open":1718,"high":1803,"low":1804,"close":1538,"change":1385,"percent_change":554,"volume":1036,"transactions":9,"vwap":1538},"2025-12-01",37.5,34.841,{"date":1806,"open":1807,"high":1808,"low":1807,"close":1809,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1809},"2025-11-28",34.84,35.099998,35.07,0.209,0.6,17600,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1818},"2025-11-26",34.68,34.97,34.44,34.861,0.561,1.64,21700,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":1828,"percent_change":309,"volume":1829,"transactions":9,"vwap":1827},"2025-11-25",34.099998,34.33,33.11,34.3,0.181,20900,{"date":1831,"open":1296,"high":1832,"low":1296,"close":1833,"change":414,"percent_change":979,"volume":1834,"transactions":9,"vwap":1833},"2025-11-24",34.14,34.119,9800,{"date":1836,"open":1826,"high":1837,"low":26,"close":1838,"change":1839,"percent_change":229,"volume":1513,"transactions":9,"vwap":1838},"2025-11-21",33.58,33.289,-0.027,{"date":1841,"open":1808,"high":1808,"low":1842,"close":1843,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1843},"2025-11-20",33.23,33.316,-0.883,-2.58,17100,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1850,"change":1852,"percent_change":1213,"volume":1853,"transactions":9,"vwap":1850},"2025-11-19",33.9,34.199,33.797,0.199,12100,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":1860,"percent_change":1861,"volume":1656,"transactions":9,"vwap":1859},"2025-11-18",34.16,34.19,33.646,34,-0.386,-1.12,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1866,"change":1867,"percent_change":831,"volume":1868,"transactions":9,"vwap":1866},"2025-11-17",34.51,34.95,34.386,-0.517,23600,{"date":1870,"open":1871,"high":1872,"low":1871,"close":1873,"change":1874,"percent_change":1493,"volume":1875,"transactions":9,"vwap":1873},"2025-11-14",34.12,35.119,34.903,0.033,9700,{"date":1877,"open":1328,"high":1328,"low":1878,"close":1879,"change":1880,"percent_change":824,"volume":1722,"transactions":9,"vwap":1879},"2025-11-13",34.582,34.87,-0.683,{"date":1882,"open":1883,"high":1883,"low":1884,"close":1885,"change":1886,"percent_change":332,"volume":1887,"transactions":9,"vwap":1885},"2025-11-12",35.69,35.48,35.553,0.073,12300,{"date":1889,"open":1348,"high":1348,"low":1890,"close":1884,"change":1891,"percent_change":1376,"volume":1892,"transactions":9,"vwap":1884},"2025-11-11",35.315,-0.292,9000,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1896,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1896},"2025-11-10",35.53,35.772,35.45,0.792,2.26,37200,{"date":1902,"open":1263,"high":1263,"low":1903,"close":1904,"change":866,"percent_change":428,"volume":1406,"transactions":9,"vwap":1904},"2025-11-07",34.22,34.98,{"date":1906,"open":1907,"high":1907,"low":1270,"close":1908,"change":81,"percent_change":1909,"volume":1500,"transactions":9,"vwap":1908},"2025-11-06",35.93,35.16,-2.2,{"date":1911,"open":1670,"high":1596,"low":1912,"close":1666,"change":1131,"percent_change":499,"volume":1913,"transactions":9,"vwap":1666},"2025-11-05",35.735,11800,{"date":1915,"open":1637,"high":1652,"low":1916,"close":1670,"change":1917,"percent_change":352,"volume":1846,"transactions":9,"vwap":1670},"2025-11-04",35.805,-0.85,{"date":1919,"open":1382,"high":1920,"low":1921,"close":1548,"change":1922,"percent_change":1131,"volume":1923,"transactions":9,"vwap":1548},"2025-11-03",36.89,36.587,0.048,19000,{"date":1925,"open":1926,"high":1926,"low":1431,"close":1927,"change":1928,"percent_change":1433,"volume":1585,"transactions":9,"vwap":1927},"2025-10-31",37.029999,36.622,-0.018,{"date":1930,"open":1504,"high":1473,"low":1931,"close":1629,"change":867,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1629},"2025-10-30",36.59,-1.03,22900,{"date":1935,"open":1936,"high":1543,"low":1477,"close":1937,"change":1392,"percent_change":1076,"volume":924,"transactions":9,"vwap":1937},"2025-10-29",37.22,37.02,{"date":1939,"open":1940,"high":1941,"low":1429,"close":1942,"change":1077,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1942},"2025-10-28",36.62,36.965,36.94,1.32,10300,{"date":1946,"open":1383,"high":1947,"low":1948,"close":1947,"change":1386,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1947},"2025-10-27",36.46,36.11,1.53,33400,{"date":1952,"open":1953,"high":1954,"low":1311,"close":1359,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1359},"2025-10-24",35.86,35.96,0.449,1.27,20300,{"date":1959,"open":1960,"high":1701,"low":1270,"close":1961,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1961},"2025-10-23",35.12,35.461,0.311,0.88,21000,{"date":1966,"open":1348,"high":1348,"low":1967,"close":1321,"change":1968,"percent_change":1969,"volume":1697,"transactions":9,"vwap":1321},"2025-10-22",34.845,-0.482,-1.35,{"date":1971,"open":1670,"high":1670,"low":1671,"close":1972,"change":1973,"percent_change":1440,"volume":1974,"transactions":9,"vwap":1972},"2025-10-21",35.632,-0.228,13800,{"date":1976,"open":1977,"high":1600,"low":1978,"close":1953,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1953},"2025-10-20",35.8,35.705,0.562,1.59,10000,{"date":1983,"open":1321,"high":1984,"low":1985,"close":1986,"change":1987,"percent_change":1485,"volume":1988,"transactions":9,"vwap":1986},"2025-10-17",35.397,35.055,35.298,0.097,7600,{"date":1990,"open":1706,"high":1701,"low":1991,"close":1992,"change":1993,"percent_change":438,"volume":1994,"transactions":9,"vwap":1992},"2025-10-16",35.058998,35.201,0.008,8700,{"date":1996,"open":1271,"high":1706,"low":1303,"close":1997,"change":1998,"percent_change":1228,"volume":1999,"transactions":9,"vwap":1997},"2025-10-15",35.193,0.353,7400,{"date":2001,"open":2002,"high":1321,"low":2003,"close":1807,"change":1266,"percent_change":1337,"volume":2004,"transactions":9,"vwap":1807},"2025-10-14",34.82,34.5,19900,{"date":2006,"open":2007,"high":1327,"low":2007,"close":2008,"change":2009,"percent_change":87,"volume":1617,"transactions":9,"vwap":2008},"2025-10-13",34.96,35.18,1.037,{"date":2011,"open":1977,"high":1953,"low":1871,"close":2012,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2012},"2025-10-10",34.143,-1.553,-4.35,37100,{"date":2017,"open":1977,"high":1437,"low":1327,"close":2018,"change":2019,"percent_change":1748,"volume":2020,"transactions":9,"vwap":2018},"2025-10-09",35.696,-0.195,42600,{"date":2022,"open":1325,"high":1359,"low":2023,"close":2024,"change":2025,"percent_change":1149,"volume":1634,"transactions":9,"vwap":2024},"2025-10-08",35.43,35.891,0.461,{"date":2027,"open":2028,"high":1659,"low":1700,"close":2023,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2023},"2025-10-07",36.060001,-0.43,-1.2,36200,{"date":2033,"open":2034,"high":1362,"low":2034,"close":1953,"change":801,"percent_change":1980,"volume":2035,"transactions":9,"vwap":1953},"2025-10-06",35.68,10200,{"date":2037,"open":2038,"high":1647,"low":2039,"close":1271,"change":1786,"percent_change":641,"volume":2040,"transactions":9,"vwap":1271},"2025-10-03",35.28,35.269,9500,{"date":2042,"open":1687,"high":1687,"low":1808,"close":2043,"change":2044,"percent_change":414,"volume":2045,"transactions":9,"vwap":2043},"2025-10-02",35.19,0.29,17500,{"date":2047,"open":1827,"high":2048,"low":1827,"close":2048,"change":2049,"percent_change":2050,"volume":1722,"transactions":9,"vwap":2048},"2025-10-01",34.9,0.52,1.51,{"date":2052,"open":2053,"high":2054,"low":1827,"close":2053,"change":439,"percent_change":271,"volume":2055,"transactions":9,"vwap":2053},"2025-09-30",34.38,34.485,13400,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":2062,"percent_change":259,"volume":1662,"transactions":9,"vwap":2061},"2025-09-29",34.35,34.455,34.15,34.34,0.223,{"date":2064,"open":1832,"high":1832,"low":1859,"close":2065,"change":2066,"percent_change":101,"volume":1994,"transactions":9,"vwap":2065},"2025-09-26",34.117,-0.103,{"date":2068,"open":2069,"high":2070,"low":2071,"close":1903,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":1903},"2025-09-25",34.21,34.295,33.99,-0.31,-0.9,13300,{"date":2076,"open":1807,"high":1807,"low":2077,"close":2078,"change":1434,"percent_change":867,"volume":1640,"transactions":9,"vwap":2078},"2025-09-24",34.247,34.53,{"date":2080,"open":1265,"high":2081,"low":2082,"close":2082,"change":162,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2082},"2025-09-23",34.925,34.66,-0.72,14400,{"date":2086,"open":2003,"high":1719,"low":1825,"close":2087,"change":2088,"percent_change":1455,"volume":1974,"transactions":9,"vwap":2087},"2025-09-22",34.91,0.655,{"date":2090,"open":2069,"high":2091,"low":2092,"close":2093,"change":2094,"percent_change":761,"volume":2095,"transactions":9,"vwap":2093},"2025-09-19",34.289,33.96,34.255,-0.035,6600,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":2102,"percent_change":321,"volume":2103,"transactions":9,"vwap":2101},"2025-09-18",33.98,34.755,33.893,34.29,0.73,10100,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":1343,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2109},"2025-09-17",33.72,33.728,33.45,33.56,-0.33,8300,{"date":2113,"open":2114,"high":1286,"low":2115,"close":2116,"change":271,"percent_change":499,"volume":2117,"transactions":9,"vwap":2116},"2025-09-16",33.73,33.622,33.67,9900,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2121,"change":2123,"percent_change":88,"volume":2124,"transactions":9,"vwap":2121},"2025-09-15",33.54,33.55,33.339,0.304,18000,{"date":2126,"open":2127,"high":2127,"low":2128,"close":2129,"change":2130,"percent_change":788,"volume":2131,"transactions":9,"vwap":2129},"2025-09-12",33.42,33.17,33.246,0.091,10900,{"date":2133,"open":2134,"high":2134,"low":2135,"close":2136,"change":2137,"percent_change":1077,"volume":2138,"transactions":9,"vwap":2136},"2025-09-11",33.33,33.099998,33.155,0.159,8200,{"date":2140,"open":2141,"high":2142,"low":2141,"close":2143,"change":2144,"percent_change":555,"volume":2084,"transactions":9,"vwap":2143},"2025-09-10",32.95,33.299,32.996,0.386,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":2151,"percent_change":394,"volume":1892,"transactions":9,"vwap":2150},"2025-09-09",32.62,32.748,32.53,32.61,0.164,{"date":2153,"open":2154,"high":2155,"low":2154,"close":2156,"change":2157,"percent_change":2158,"volume":2103,"transactions":9,"vwap":2156},"2025-09-08",32.16,32.5,32.446,0.385,1.2,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":2165,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2164},"2025-09-05",32.099998,32.282,31.9,32.061001,0.309,0.97,11200,{"date":2169,"open":2170,"high":2171,"low":2170,"close":2171,"change":2172,"percent_change":1213,"volume":1702,"transactions":9,"vwap":2171},"2025-09-04",31.51,31.752,0.186,{"date":2174,"open":2175,"high":2176,"low":2175,"close":2177,"change":2178,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2177},"2025-09-03",31.35,31.669,31.566,0.326,1.04,6500,{"date":2182,"open":2183,"high":2183,"low":2184,"close":2185,"change":2186,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2185},"2025-09-02",31.38,30.97,31.24,-0.405,-1.28,20700,{"date":2190,"open":2154,"high":2154,"low":2191,"close":2192,"change":2193,"percent_change":2194,"volume":1344,"transactions":9,"vwap":2192},"2025-08-29",31.58,31.645,-0.622,-1.93,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":2201,"percent_change":1056,"volume":2111,"transactions":9,"vwap":2200},"2025-08-28",32.31,32.338,32.060001,32.267,0.212,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":2208,"percent_change":2209,"volume":1887,"transactions":9,"vwap":2207},"2025-08-27",31.84,32.15,31.775,32.055,0.225,0.71,{"date":2211,"open":2163,"high":2212,"low":2213,"close":2214,"change":997,"percent_change":1493,"volume":2215,"transactions":9,"vwap":2214},"2025-08-26",31.91,31.786,31.83,11000,{"date":2217,"open":2212,"high":2212,"low":2218,"close":2219,"change":438,"percent_change":270,"volume":1800,"transactions":9,"vwap":2219},"2025-08-25",31.69,31.8,{"date":2221,"open":2175,"high":2212,"low":2175,"close":2222,"change":2223,"percent_change":2224,"volume":1800,"transactions":9,"vwap":2222},"2025-08-22",31.78,0.584,1.87,{"date":2226,"open":2227,"high":2227,"low":2228,"close":2229,"change":2230,"percent_change":508,"volume":2215,"transactions":9,"vwap":2229},"2025-08-21",31.5,31.17,31.196,-0.215,{"date":2232,"open":2170,"high":2170,"low":2233,"close":2234,"change":2235,"percent_change":752,"volume":2236,"transactions":9,"vwap":2234},"2025-08-20",31.08,31.411,-0.289,24600,{"date":2238,"open":2239,"high":2239,"low":2240,"close":2241,"change":248,"percent_change":2242,"volume":1853,"transactions":9,"vwap":2241},"2025-08-19",32.28,31.64,31.7,-1.55,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2248,"change":2249,"percent_change":2049,"volume":2250,"transactions":9,"vwap":2248},"2025-08-18",32.17,32.22,32.12,32.2,0.165,8100,{"date":2252,"open":2253,"high":2253,"low":2254,"close":2255,"change":341,"percent_change":23,"volume":1800,"transactions":9,"vwap":2255},"2025-08-15",32.23,31.98,32.035,{"date":2257,"open":2197,"high":2258,"low":2248,"close":2259,"change":2260,"percent_change":2083,"volume":2055,"transactions":9,"vwap":2259},"2025-08-14",32.38,32.265,-0.235,{"date":2262,"open":2263,"high":2263,"low":2264,"close":2155,"change":2265,"percent_change":290,"volume":2266,"transactions":9,"vwap":2155},"2025-08-13",32.6,32.357,0.144,13000,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2270,"change":2272,"percent_change":2273,"volume":1344,"transactions":9,"vwap":2270},"2025-08-12",32.0099983,32.356,32.0050011,0.436,1.37,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2279,"change":2280,"percent_change":916,"volume":2281,"transactions":9,"vwap":2279},"2025-08-11",32.080002,32.32,31.892,31.92,-0.127,9100,{"date":2283,"open":2219,"high":2284,"low":2213,"close":2285,"change":2286,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2285},"2025-08-08",32.11,32.047001,0.297,0.94,5900,{"date":2290,"open":2163,"high":2291,"low":2292,"close":2293,"change":2294,"percent_change":111,"volume":2295,"transactions":9,"vwap":2293},"2025-08-07",32.096001,31.62,31.75,0.325,4900,{"date":2297,"open":2298,"high":2299,"low":2298,"close":2300,"change":2301,"percent_change":1811,"volume":2302,"transactions":9,"vwap":2300},"2025-08-06",31.23,31.46,31.425,0.187,12000,{"date":2304,"open":2241,"high":2241,"low":2305,"close":2306,"change":2307,"percent_change":106,"volume":2215,"transactions":9,"vwap":2306},"2025-08-05",31.142,31.238,-0.152,{"date":2309,"open":2310,"high":2227,"low":2311,"close":2312,"change":361,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2312},"2025-08-04",31.2,31.19,31.39,1.42,11700,{"date":2316,"open":2317,"high":2317,"low":2318,"close":2319,"change":2320,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2319},"2025-08-01",31.26,30.8,30.95,-0.526,-1.67,15800,{"date":2324,"open":2325,"high":2325,"low":2326,"close":2327,"change":2328,"percent_change":694,"volume":2329,"transactions":9,"vwap":2327},"2025-07-31",31.99,31.4,31.476,-0.241,8500,{"date":2331,"open":2293,"high":2204,"low":2332,"close":2333,"change":2334,"percent_change":438,"volume":2335,"transactions":9,"vwap":2333},"2025-07-30",31.586,31.717,0.007,3000,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2340,"change":761,"percent_change":2072,"volume":1743,"transactions":9,"vwap":2340},"2025-07-29",31.85,31.923,31.71,{"date":2342,"open":2343,"high":2344,"low":2293,"close":2345,"change":2346,"percent_change":1175,"volume":2347,"transactions":9,"vwap":2345},"2025-07-28",31.88,31.89,31.81,-0.01,5100,{"date":2349,"open":2350,"high":2351,"low":2340,"close":2352,"change":1786,"percent_change":239,"volume":2353,"transactions":9,"vwap":2352},"2025-07-25",31.95,31.97,31.82,6400,{"date":2355,"open":2219,"high":2356,"low":2340,"close":2340,"change":2357,"percent_change":1412,"volume":2035,"transactions":9,"vwap":2340},"2025-07-24",31.868,-0.091,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2363,"change":2364,"percent_change":1963,"volume":2365,"transactions":9,"vwap":2363},"2025-07-23",31.79,31.869,31.55,31.801,0.277,12900,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2371,"change":2372,"percent_change":2373,"volume":2180,"transactions":9,"vwap":2371},"2025-07-22",31.74,31.895,31.492,31.524,-0.276,-0.87,{"date":2375,"open":2219,"high":2325,"low":2219,"close":2219,"change":2376,"percent_change":1771,"volume":2377,"transactions":9,"vwap":2219},"2025-07-21",0.016,4500,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2383,"change":2384,"percent_change":508,"volume":2385,"transactions":9,"vwap":2383},"2025-07-18",32,32.0029984,31.692,31.784,-0.216,4300,{"date":2387,"open":2340,"high":2380,"low":2340,"close":2380,"change":2388,"percent_change":1584,"volume":1702,"transactions":9,"vwap":2380},"2025-07-17",0.355,{"date":2390,"open":2340,"high":2340,"low":2326,"close":2192,"change":2391,"percent_change":46,"volume":1981,"transactions":9,"vwap":2192},"2025-07-16",-0.068,{"date":2393,"open":2394,"high":2345,"low":2394,"close":2395,"change":2396,"percent_change":2397,"volume":2329,"transactions":9,"vwap":2395},"2025-07-15",31.57,31.713,0.493,1.58,{"date":2399,"open":2400,"high":2183,"low":2401,"close":2400,"change":2402,"percent_change":2403,"volume":2314,"transactions":9,"vwap":2400},"2025-07-14",31.22,31.084999,-0.28,-0.89,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2227,"change":1184,"percent_change":997,"volume":2409,"transactions":9,"vwap":2227},"2025-07-11",31.49,31.527,31.421,6200,{"date":2411,"open":2362,"high":2412,"low":2413,"close":2406,"change":2414,"percent_change":2072,"volume":2415,"transactions":9,"vwap":2406},"2025-07-10",31.59,31.475,-0.099,50500,{"date":2417,"open":2362,"high":2418,"low":2419,"close":2420,"change":2123,"percent_change":2166,"volume":2353,"transactions":9,"vwap":2420},"2025-07-09",31.6,31.465,31.589,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2426,"change":2427,"percent_change":2428,"volume":2281,"transactions":9,"vwap":2426},"2025-07-08",31.3,31.37,31.161,31.285,0.167,0.54,{"date":2430,"open":2170,"high":2170,"low":2431,"close":2432,"change":2433,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2432},"2025-07-07",31.063,31.118,-0.312,-0.99,5600,{"date":2437,"open":2317,"high":2438,"low":2439,"close":2440,"change":2123,"percent_change":206,"volume":2441,"transactions":9,"vwap":2440},"2025-07-03",31.61,31.225,31.43,5000,{"date":2443,"open":2444,"high":2445,"low":2444,"close":2446,"change":2447,"percent_change":2448,"volume":1887,"transactions":9,"vwap":2446},"2025-07-02",30.83,31.14,31.126,0.266,0.86,{"date":2450,"open":2451,"high":2451,"low":2452,"close":2453,"change":2454,"percent_change":2455,"volume":1737,"transactions":9,"vwap":2453},"2025-07-01",31.09,30.611,30.86,-0.226,-0.73,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":2462,"percent_change":1486,"volume":1834,"transactions":9,"vwap":2461},"2025-06-30",31.049999,31.16,30.915,31.086,0.236,{"date":2464,"open":2465,"high":2466,"low":2465,"close":2467,"change":72,"percent_change":1354,"volume":2468,"transactions":9,"vwap":2467},"2025-06-27",30.79,31.11,30.85,14100,{"date":2470,"open":2471,"high":2453,"low":2471,"close":2472,"change":2473,"percent_change":2474,"volume":2385,"transactions":9,"vwap":2472},"2025-06-26",30.49,30.78,0.333,1.09,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":2481,"percent_change":1493,"volume":2482,"transactions":9,"vwap":2480},"2025-06-25",30.51,30.55,29.815,30.447,0.027,6900,{"date":2484,"open":2485,"high":2486,"low":2485,"close":2486,"change":2487,"percent_change":2488,"volume":1787,"transactions":9,"vwap":2486},"2025-06-24",29.9,30.42,0.885,3,{"date":2490,"open":2491,"high":2492,"low":2491,"close":2493,"change":2388,"percent_change":2494,"volume":2250,"transactions":9,"vwap":2493},"2025-06-23",29.17,29.555,29.535,1.22,{"date":2496,"open":2497,"high":2497,"low":2498,"close":2499,"change":1412,"percent_change":1424,"volume":2500,"transactions":9,"vwap":2499},"2025-06-20",29.58,29.12,29.18,8400,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2506,"change":439,"percent_change":640,"volume":2482,"transactions":9,"vwap":2506},"2025-06-18",29.69,29.81,29.37,29.47,{"date":2508,"open":2509,"high":2510,"low":2505,"close":2511,"change":1090,"percent_change":752,"volume":2215,"transactions":9,"vwap":2511},"2025-06-17",29.68,29.71,29.43,{"date":2513,"open":2514,"high":2515,"low":2514,"close":2516,"change":2049,"percent_change":2517,"volume":2518,"transactions":9,"vwap":2516},"2025-06-16",29.46,29.755,29.7,1.78,4200,{"date":2520,"open":2521,"high":2522,"low":2499,"close":2499,"change":2523,"percent_change":753,"volume":2035,"transactions":9,"vwap":2499},"2025-06-13",29.4,29.45,-0.581,{"date":2525,"open":2526,"high":2527,"low":2526,"close":2528,"change":2529,"percent_change":945,"volume":1338,"transactions":9,"vwap":2528},"2025-06-12",29.54,29.92,29.761,0.365,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2535,"change":2536,"percent_change":372,"volume":2537,"transactions":9,"vwap":2535},"2025-06-11",29.65,29.99,29.36,29.396,-0.164,49300,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2543,"change":2544,"percent_change":1486,"volume":2545,"transactions":9,"vwap":2543},"2025-06-10",29.32,29.563,29.31,29.56,0.222,3500,{"date":2547,"open":2548,"high":2549,"low":2548,"close":2550,"change":2551,"percent_change":2552,"volume":2553,"transactions":9,"vwap":2550},"2025-06-09",29,29.39,29.338,0.055,0.19,4700,{"date":2555,"open":2556,"high":2549,"low":2557,"close":2558,"change":2559,"percent_change":1592,"volume":2560,"transactions":9,"vwap":2558},"2025-06-06",29.315,29.22,29.283,0.343,2300,{"date":2562,"open":2563,"high":2564,"low":2565,"close":2565,"change":2566,"percent_change":1440,"volume":1702,"transactions":9,"vwap":2565},"2025-06-05",29.059999,29.378,28.94,-0.187,{"date":2568,"open":2569,"high":2570,"low":2569,"close":2571,"change":2572,"percent_change":1103,"volume":2573,"transactions":9,"vwap":2571},"2025-06-04",28.95,29.29,29.127,0.259,6800,{"date":2575,"open":2576,"high":2577,"low":2576,"close":2578,"change":2579,"percent_change":1166,"volume":2518,"transactions":9,"vwap":2578},"2025-06-03",28.57,28.89,28.868,0.328,{"date":2581,"open":2582,"high":2583,"low":2584,"close":2585,"change":2249,"percent_change":883,"volume":1999,"transactions":9,"vwap":2585},"2025-06-02",28.37,28.59,28.28,28.54,{"date":2587,"open":2588,"high":2589,"low":2588,"close":2590,"change":2591,"percent_change":1298,"volume":2592,"transactions":9,"vwap":2590},"2025-05-30",28.094999,28.43,28.375,-0.171,1400,{"date":2594,"open":2595,"high":2595,"low":2596,"close":2597,"change":2598,"percent_change":438,"volume":2040,"transactions":9,"vwap":2597},"2025-05-29",28.91,28.35,28.546,0.006,{"date":2600,"open":2601,"high":2601,"low":2602,"close":2585,"change":1343,"percent_change":867,"volume":2603,"transactions":9,"vwap":2585},"2025-05-28",28.74,28.39,7900,{"date":2605,"open":2606,"high":2607,"low":2606,"close":2607,"change":2608,"percent_change":2609,"volume":2482,"transactions":9,"vwap":2607},"2025-05-27",28.4,28.65,0.712,2.55,{"date":2611,"open":2612,"high":2613,"low":2614,"close":2615,"change":2616,"percent_change":902,"volume":2617,"transactions":9,"vwap":2615},"2025-05-23",27.96,28,27.87,27.938,-0.438,9200,{"date":2619,"open":2620,"high":2621,"low":2620,"close":2622,"change":1786,"percent_change":413,"volume":2623,"transactions":9,"vwap":2622},"2025-05-22",28.32,28.49,28.376,4000,{"date":2625,"open":2626,"high":2627,"low":2628,"close":2629,"change":2630,"percent_change":2631,"volume":2632,"transactions":9,"vwap":2629},"2025-05-21",28.47,28.92,28.26,28.266,-0.356,-1.24,8900,{"date":2634,"open":2635,"high":2636,"low":2589,"close":2637,"change":2638,"percent_change":761,"volume":2409,"transactions":9,"vwap":2637},"2025-05-20",28.56,28.63,28.622,-0.028,{"date":2640,"open":2628,"high":2641,"low":2642,"close":2607,"change":1771,"percent_change":498,"volume":2643,"transactions":9,"vwap":2607},"2025-05-19",28.696,28.23,6300,{"date":2645,"open":2585,"high":2607,"low":2646,"close":2647,"change":2648,"percent_change":2649,"volume":1730,"transactions":9,"vwap":2647},"2025-05-16",28.48,28.6,-0.075,-0.26,{"date":2651,"open":2652,"high":2653,"low":2654,"close":2655,"change":2656,"percent_change":1227,"volume":1994,"transactions":9,"vwap":2655},"2025-05-15",28.73,28.752,28.41,28.675,0.105,{"date":2658,"open":2659,"high":2659,"low":2660,"close":2576,"change":1771,"percent_change":1781,"volume":2500,"transactions":9,"vwap":2576},"2025-05-14",28.77,28.53,{"date":2662,"open":2663,"high":2664,"low":2663,"close":2665,"change":2666,"percent_change":1899,"volume":2215,"transactions":9,"vwap":2665},"2025-05-13",27.99,28.62,28.52,0.63,{"date":2668,"open":2669,"high":2612,"low":2670,"close":2671,"change":1274,"percent_change":2672,"volume":2302,"transactions":9,"vwap":2671},"2025-05-12",27.71,27.51,27.89,3.53,{"date":2674,"open":2675,"high":2676,"low":2677,"close":2678,"change":2679,"percent_change":1354,"volume":991,"transactions":9,"vwap":2678},"2025-05-09",26.91,26.985,26.84,26.94,0.063,{"date":2681,"open":2682,"high":2683,"low":2684,"close":2685,"change":1385,"percent_change":1512,"volume":1892,"transactions":9,"vwap":2685},"2025-05-08",27,27.115,26.57,26.877,{"date":2687,"open":2688,"high":2689,"low":2690,"close":2691,"change":2301,"percent_change":2209,"volume":2692,"transactions":9,"vwap":2691},"2025-05-07",26.51,26.82,26.34,26.677,3900,{"date":2694,"open":2695,"high":2696,"low":2697,"close":2698,"change":116,"percent_change":2699,"volume":2700,"transactions":9,"vwap":2698},"2025-05-06",26.39,26.594,26.21,26.49,-1.19,5400,{"date":2702,"open":2675,"high":2675,"low":2703,"close":2704,"change":189,"percent_change":189,"volume":1994,"transactions":9,"vwap":2704},"2025-05-05",26.74,26.81,{"date":2706,"open":2707,"high":2708,"low":2707,"close":2704,"change":2709,"percent_change":2710,"volume":2711,"transactions":9,"vwap":2704},"2025-05-02",26.73,26.85,0.528,2.01,5800,{"date":2713,"open":2714,"high":2715,"low":2714,"close":2716,"change":2717,"percent_change":1603,"volume":2700,"transactions":9,"vwap":2716},"2025-05-01",26.22,26.43,26.282,0.362,{"date":2719,"open":2720,"high":2721,"low":2720,"close":2721,"change":270,"percent_change":1354,"volume":2711,"transactions":9,"vwap":2721},"2025-04-30",25.37,25.92,{"date":2723,"open":2724,"high":2725,"low":2724,"close":2726,"change":1661,"percent_change":320,"volume":2095,"transactions":9,"vwap":2726},"2025-04-29",25.59,25.99,25.86,{"date":2728,"open":2729,"high":2729,"low":177,"close":2730,"change":2731,"percent_change":-6,"volume":2732,"transactions":9,"vwap":2730},"2025-04-28",25.82,25.6,-0.001,12800,{"date":181,"open":2734,"high":2735,"low":2736,"close":2737,"change":1781,"percent_change":2209,"volume":2738,"transactions":9,"vwap":2737},25.421,25.72,25.334,25.601,5300]