[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SPUC":3,"homepage-market-summary":29,"stock-historical-SPUC":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SPUC","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 Income ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},14.5191,7.2,"Monthly",{"close":17,"open":18,"high":17,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},49.59,49.46,49.274,49.77,-0.18,-0.36,30679.641359,52.080002,42.89,32426.06566340239,72.9,1529,{"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},36.14,27874,10174142.481514,34.87,"2025-04-25",[182,185,193,204,214,225,235,246,255,265,275,285,295,304,314,324,332,342,349,359,369,375,385,395,406,415,421,430,440,446,454,462,470,479,487,497,507,516,525,535,544,553,561,571,581,590,600,609,618,628,638,649,657,666,676,683,693,701,710,718,727,735,744,751,758,764,769,774,780,785,792,797,805,813,818,822,827,833,840,846,853,859,867,873,880,885,892,899,904,910,914,920,926,931,936,941,947,952,959,965,971,976,982,988,994,1002,1007,1013,1018,1024,1030,1037,1045,1051,1060,1067,1074,1079,1085,1091,1096,1103,1110,1116,1121,1128,1136,1143,1149,1157,1165,1172,1181,1185,1191,1197,1204,1209,1216,1222,1228,1234,1240,1245,1250,1258,1264,1268,1275,1281,1286,1293,1300,1305,1312,1320,1325,1332,1340,1346,1353,1360,1365,1373,1378,1384,1390,1394,1400,1408,1413,1418,1424,1430,1436,1441,1447,1453,1458,1464,1472,1479,1484,1489,1495,1500,1504,1512,1518,1524,1528,1535,1540,1546,1555,1560,1565,1570,1578,1581,1585,1590,1595,1599,1603,1610,1617,1624,1630,1635,1642,1645,1650,1655,1661,1664,1669,1674,1681,1687,1691,1698,1706,1714,1720,1726,1734,1740,1745,1750,1756,1764,1770,1776,1784,1791,1795,1801,1807,1812,1817,1822,1826,1831,1835,1841,1846,1851,1856,1862,1866,1871,1876,1882,1888,1892,1895,1900,1904,1908,1913,1918,1924,1929,1936,1939,1943,1948,1951,1954,1958,1962,1967,1972,1976,1981,1988,1994,2000,2003,2007,2011,2014,2019,2024,2031,2039,2045,2048,2052,2056,2060,2063,2070,2077,2082,2089,2095,2104,2108,2112,2116,2120,2125,2128,2133,2140,2146,2151,2156,2163,2168,2173,2180,2186,2193,2198,2204,2210,2216,2223,2231,2238,2245,2251,2258,2264,2270,2278,2285,2291,2297,2303,2311,2317,2324,2331,2339,2343,2347,2353,2361,2366,2370,2377,2384,2391,2400,2406,2410,2416,2421,2424,2430,2437,2443,2449,2453,2460,2465,2470,2478,2484,2489,2494],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},378,49.4427,{"date":186,"open":17,"high":187,"low":188,"close":20,"change":189,"percent_change":87,"volume":190,"transactions":191,"vwap":192},"2026-10-06",49.84,49.565,0.45,21127.835138,263,49.7377,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-05",49.04,49.45,48.95,49.32,0.25,0.51,33250.841411,309,49.2658,{"date":205,"open":206,"high":207,"low":206,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-02",48.88,49.1638,49.07,0.54,1.11,37575.434407,270,49.0142,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-01",48.68,49.0571,48.34,48.53,0.03,0.06,19093.001916,295,48.5511,{"date":226,"open":227,"high":228,"low":229,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-30",48.7571,48.97,48.5,-0.16,-0.33,12130.689273,252,48.8436,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-29",48.76,48.8286,48.565,48.66,-0.03,-0.06,19195.902222,415,48.6706,{"date":247,"open":237,"high":248,"low":240,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-28",48.96,48.69,-0.52,-1.06,116332.584621,543,48.7854,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":22,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-25",49.08,49.24,48.895,49.21,-0.73,44065.5656,395,49.0753,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":144,"volume":272,"transactions":273,"vwap":274},"2026-09-24",49.33,49.61,49.2415,49.57,-0.01,49949.1144,443,49.4998,{"date":276,"open":277,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-23",49.94,49.4956,49.58,-0.39,-0.78,38500.635538,343,49.7245,{"date":286,"open":287,"high":288,"low":187,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-22",50,50.38,49.97,0.09,0.18,134813.06851,586,50.0304,{"date":296,"open":17,"high":289,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-21",49.5,49.88,0.67,1.36,46671.964831,502,49.8332,{"date":305,"open":306,"high":307,"low":308,"close":260,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-18",49.15,49.25,48.91,0.15,0.31,21619.391628,269,49.0741,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":189,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-17",49.01,49.1494,48.94,49.06,0.93,25248.018115,283,49.074,{"date":325,"open":228,"high":136,"low":326,"close":327,"change":21,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-16",48.38,48.61,-0.37,12794.90986,243,48.8002,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":161,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-15",48.8948,48.9097,48.7051,48.79,-0.51,20825.559697,327,48.779,{"date":343,"open":248,"high":306,"low":344,"close":195,"change":37,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-14",48.8475,-0.45,21772.707049,314,48.9762,{"date":350,"open":351,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-11",49.39,49.175,49.26,0.34,0.7,18805.247053,238,49.2705,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":45,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-10",48.9,49.2836,48.7604,48.92,-0.43,32890.606301,352,48.8666,{"date":370,"open":307,"high":307,"low":195,"close":371,"change":37,"percent_change":345,"volume":372,"transactions":373,"vwap":374},"2026-09-09",49.13,15006.366178,307,49.1441,{"date":376,"open":377,"high":378,"low":198,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-08",49.62,49.65,49.35,-0.31,-0.62,52461.355651,497,49.4367,{"date":386,"open":387,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-04",49.89,49.5288,49.66,-0.17,-0.34,29526.346299,291,49.652,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-03",49.68,49.9,49.43,49.83,0.55,1.12,31774.326789,339,49.7767,{"date":407,"open":408,"high":409,"low":257,"close":410,"change":411,"percent_change":189,"volume":412,"transactions":413,"vwap":414},"2026-09-02",49.1,49.36,49.28,0.22,16683.540203,212,49.2072,{"date":416,"open":306,"high":260,"low":361,"close":319,"change":100,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-01",-0.61,115851.677422,301,49.0259,{"date":422,"open":423,"high":423,"low":424,"close":409,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-31",49.55,49.2857,-0.196,-0.4,21446.279015,310,49.3764,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":365,"volume":437,"transactions":438,"vwap":439},"2026-08-28",49.71,49.975,49.51,49.556,-0.214,76200.5089,547,49.69,{"date":441,"open":442,"high":443,"low":297,"close":20,"change":241,"percent_change":242,"volume":444,"transactions":347,"vwap":445},"2026-08-27",49.67,49.82,40005.4435,49.6798,{"date":447,"open":379,"high":448,"low":353,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-26",49.8,-0.19,-0.38,104709.689065,439,49.4254,{"date":455,"open":456,"high":457,"low":398,"close":458,"change":290,"percent_change":291,"volume":459,"transactions":460,"vwap":461},"2026-08-25",49.96,50.0499,49.99,15521.139663,194,50.0244,{"date":463,"open":277,"high":277,"low":464,"close":398,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-24",49.755,-0.1,-0.2,29395.224218,298,49.8592,{"date":471,"open":472,"high":473,"low":298,"close":287,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-21",50.01,50.1,0.21,0.42,32174.363108,306,50.0074,{"date":480,"open":473,"high":481,"low":482,"close":482,"change":365,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-20",50.13,49.79,-0.86,46012.412749,369,49.964,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":411,"volume":494,"transactions":495,"vwap":496},"2026-08-19",50.29,50.4,50.17,50.22,0.1103,13489.906007,222,50.2674,{"date":498,"open":499,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-18",50.3,50.06695,50.1097,-0.3003,-0.6,59729.700197,254,50.0845,{"date":508,"open":509,"high":510,"low":288,"close":511,"change":45,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-17",50.6,50.69,50.41,-0.41,20686.076494,293,50.515,{"date":517,"open":518,"high":518,"low":519,"close":520,"change":521,"percent_change":230,"volume":522,"transactions":523,"vwap":524},"2026-08-14",50.73,50.4999,50.62,-0.08,18627.858564,329,50.5328,{"date":526,"open":527,"high":528,"low":527,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-13",50.53,50.78,50.7,0.29,0.58,26712.15089,294,50.6674,{"date":536,"open":537,"high":538,"low":539,"close":511,"change":540,"percent_change":541,"volume":542,"transactions":533,"vwap":543},"2026-08-12",50.355,50.49,50.335,0.13,0.26,30832.249066,50.4111,{"date":545,"open":546,"high":546,"low":547,"close":548,"change":549,"percent_change":161,"volume":550,"transactions":551,"vwap":552},"2026-08-11",51.25,50.24,50.28,-0.1255,20340.461511,242,50.3559,{"date":554,"open":288,"high":555,"low":556,"close":557,"change":558,"percent_change":242,"volume":559,"transactions":347,"vwap":560},"2026-08-10",50.52,50.365,50.4055,-0.0301,34264.363632,50.4622,{"date":562,"open":563,"high":564,"low":548,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-07",50.35,50.44,50.4356,0.2196,0.44,18614.323473,304,50.3723,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":231,"volume":578,"transactions":579,"vwap":580},"2026-08-06",50.34,50.37,50.145,50.216,-0.164,42059.408242,331,50.2454,{"date":582,"open":583,"high":584,"low":585,"close":288,"change":309,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-05",51.13,51.3599,50.2,0.3,59106.648477,179,50.4626,{"date":591,"open":592,"high":593,"low":592,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-04",49.74,50.27,50.23,0.7125,1.44,12286.5964,162,50.1572,{"date":601,"open":408,"high":17,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-03",49,49.5175,0.4075,0.83,24193.942581,275,49.355,{"date":610,"open":337,"high":611,"low":612,"close":611,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-31",49.11,48.3612,0.68,1.4,1293938.6575,246,48.8456,{"date":619,"open":620,"high":621,"low":620,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-30",48.1,48.55,48.43,0.85,1.79,109027.65761,182,48.4522,{"date":629,"open":630,"high":631,"low":632,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-29",48.03,48.54,47.58,-1,-2.06,44241.6079,297,47.8056,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-28",48.74,48.84,47.6,48.58,-0.11,-0.23,8415.5679,107,48.475,{"date":650,"open":306,"high":651,"low":652,"close":249,"change":653,"percent_change":521,"volume":654,"transactions":655,"vwap":656},"2026-07-27",49.1867,48.6399,-0.0397,13244.062322,170,48.8476,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":71,"volume":664,"transactions":287,"vwap":665},"2026-07-24",48.7301,48.99,48.715,48.7297,0.0336,1733.694597,48.7993,{"date":667,"open":668,"high":197,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-23",48.82,48.59,48.6961,-0.5839,-1.18,3129650.0919,87,48.7132,{"date":677,"open":678,"high":679,"low":353,"close":410,"change":242,"percent_change":120,"volume":680,"transactions":681,"vwap":682},"2026-07-22",49.38,49.42,930.164962,42,49.3455,{"date":684,"open":685,"high":686,"low":685,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-21",49.16,49.4,49.34,0.384,0.78,1815.8549,51,49.2948,{"date":694,"open":695,"high":687,"low":696,"close":696,"change":697,"percent_change":390,"volume":698,"transactions":699,"vwap":700},"2026-07-20",49.325,48.956,-0.084,2013.7359,69,49.194,{"date":702,"open":703,"high":704,"low":705,"close":195,"change":706,"percent_change":483,"volume":707,"transactions":708,"vwap":709},"2026-07-17",49.195,49.23,49.0012,-0.4246,2843.8599,48,49.2023,{"date":711,"open":442,"high":442,"low":712,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-16",49.4646,-0.2737,-0.55,316.8409,36,49.6268,{"date":719,"open":720,"high":721,"low":722,"close":721,"change":723,"percent_change":199,"volume":724,"transactions":725,"vwap":726},"2026-07-15",49.73,49.7383,49.48,0.1255,927.3162,44,49.6094,{"date":728,"open":378,"high":378,"low":729,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-14",49.6128,0.2378,0.48,1959.0309,64,49.6206,{"date":736,"open":737,"high":738,"low":409,"close":739,"change":328,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-13",49.685,49.72,49.375,-0.74,8329.2609,83,49.4195,{"date":745,"open":746,"high":747,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-10",49.595,49.745,0.255,0.52,2200,{"date":752,"open":753,"high":754,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-09",49.14,49.49,0.4,0.81,600,{"date":759,"open":602,"high":760,"low":761,"close":760,"change":762,"percent_change":328,"volume":763,"transactions":9,"vwap":760},"2026-07-08",49.09,48.72,-0.181,18200,{"date":765,"open":766,"high":766,"low":766,"close":766,"change":767,"percent_change":426,"volume":768,"transactions":9,"vwap":766},"2026-07-07",49.271,-0.199,100,{"date":770,"open":410,"high":771,"low":410,"close":771,"change":772,"percent_change":756,"volume":773,"transactions":9,"vwap":771},"2026-07-06",49.47,0.397,4700,{"date":775,"open":776,"high":777,"low":776,"close":777,"change":778,"percent_change":521,"volume":779,"transactions":9,"vwap":777},"2026-07-02",48.75,49.073002,-0.041,200,{"date":781,"open":782,"high":782,"low":782,"close":782,"change":783,"percent_change":784,"volume":779,"transactions":9,"vwap":782},"2026-07-01",49.114,-0.075,-0.15,{"date":786,"open":611,"high":787,"low":788,"close":787,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":787},"2026-06-30",49.189,49.049999,0.469,0.96,1100,{"date":793,"open":219,"high":761,"low":219,"close":761,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":761},"2026-06-29",0.72,1.5,1500,{"date":798,"open":799,"high":800,"low":801,"close":708,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":708},"2026-06-26",48.029999,48.099998,47.94,-0.142,-0.29,1300,{"date":806,"open":807,"high":621,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-25",48.51,47.92,48.142,-0.49,-1.01,39500,{"date":814,"open":815,"high":816,"low":621,"close":816,"change":784,"percent_change":380,"volume":817,"transactions":9,"vwap":816},"2026-06-24",48.56,48.632,4300,{"date":819,"open":820,"high":820,"low":820,"close":820,"change":821,"percent_change":65,"volume":768,"transactions":9,"vwap":820},"2026-06-23",48.782,-0.636,{"date":823,"open":824,"high":825,"low":824,"close":825,"change":826,"percent_change":156,"volume":779,"transactions":9,"vwap":825},"2026-06-22",49.41,49.418,-0.117,{"date":828,"open":829,"high":279,"low":829,"close":830,"change":831,"percent_change":832,"volume":804,"transactions":9,"vwap":830},"2026-06-18",49.425,49.535,0.479,0.98,{"date":834,"open":835,"high":738,"low":836,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-17",49.64,49.056,-0.694,-1.39,11800,{"date":841,"open":842,"high":287,"low":297,"close":843,"change":844,"percent_change":280,"volume":845,"transactions":9,"vwap":843},"2026-06-16",49.92,49.75,-0.194,10100,{"date":847,"open":848,"high":848,"low":849,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-15",50.049999,49.944,0.927,1.89,1200,{"date":854,"open":855,"high":856,"low":855,"close":856,"change":857,"percent_change":858,"volume":779,"transactions":9,"vwap":856},"2026-06-12",48.85,49.016998,0.276,0.57,{"date":860,"open":861,"high":862,"low":808,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-11",47.96,48.78,48.741,0.941,1.97,2500,{"date":868,"open":669,"high":216,"low":869,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-10",47.8,-0.864,-1.78,6400,{"date":874,"open":875,"high":876,"low":877,"close":876,"change":878,"percent_change":22,"volume":879,"transactions":9,"vwap":876},"2026-06-09",48.65,48.664,47.97,-0.176,18300,{"date":881,"open":882,"high":685,"low":882,"close":641,"change":221,"percent_change":883,"volume":884,"transactions":9,"vwap":641},"2026-06-08",48.6,0.12,900,{"date":886,"open":887,"high":887,"low":888,"close":862,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":862},"2026-06-05",49.18,48.48,-1.224,-2.45,1900,{"date":893,"open":894,"high":895,"low":894,"close":896,"change":897,"percent_change":898,"volume":852,"transactions":9,"vwap":896},"2026-06-04",49.81,50.0050011,50.0040016,0.182,0.37,{"date":900,"open":901,"high":901,"low":901,"close":901,"change":902,"percent_change":903,"volume":779,"transactions":9,"vwap":901},"2026-06-03",49.822,-0.208,-0.42,{"date":905,"open":906,"high":906,"low":907,"close":907,"change":71,"percent_change":908,"volume":909,"transactions":9,"vwap":907},"2026-06-02",50.040001,50.029999,0.14,500,{"date":911,"open":289,"high":289,"low":456,"close":456,"change":912,"percent_change":540,"volume":913,"transactions":9,"vwap":456},"2026-06-01",0.066,2100,{"date":915,"open":387,"high":277,"low":298,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-05-29",49.894,0.135,0.27,2300,{"date":921,"open":196,"high":922,"low":196,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-05-28",49.759,0.299,0.6,800,{"date":927,"open":928,"high":928,"low":824,"close":18,"change":929,"percent_change":241,"volume":930,"transactions":9,"vwap":18},"2026-05-27",49.525,-0.013,3600,{"date":932,"open":399,"high":297,"low":686,"close":933,"change":934,"percent_change":512,"volume":935,"transactions":9,"vwap":933},"2026-05-26",49.473,-0.205,1600,{"date":937,"open":377,"high":397,"low":377,"close":938,"change":939,"percent_change":940,"volume":925,"transactions":9,"vwap":938},"2026-05-22",49.678,0.192,0.39,{"date":942,"open":943,"high":943,"low":943,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-05-21",49.486,0.119,0.24,300,{"date":948,"open":949,"high":949,"low":949,"close":949,"change":950,"percent_change":951,"volume":779,"transactions":9,"vwap":949},"2026-05-20",49.367,0.516,1.06,{"date":953,"open":954,"high":954,"low":955,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-05-19",49.040001,48.851,-0.318,-0.65,5400,{"date":960,"open":353,"high":961,"low":136,"close":962,"change":963,"percent_change":883,"volume":964,"transactions":9,"vwap":962},"2026-05-18",49.3,49.169,0.058,3200,{"date":966,"open":967,"high":967,"low":954,"close":968,"change":969,"percent_change":970,"volume":884,"transactions":9,"vwap":968},"2026-05-15",49.255,49.111,-0.674,-1.35,{"date":972,"open":432,"high":443,"low":439,"close":973,"change":974,"percent_change":975,"volume":913,"transactions":9,"vwap":973},"2026-05-14",49.785,0.342,0.69,{"date":977,"open":307,"high":978,"low":307,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-05-13",49.443,0.245,0.5,3500,{"date":983,"open":660,"high":984,"low":660,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-05-12",49.198,0.01,0.02,400,{"date":989,"open":990,"high":991,"low":371,"close":992,"change":993,"percent_change":290,"volume":919,"transactions":9,"vwap":992},"2026-05-11",49.22,49.29,49.188,0.044,{"date":995,"open":996,"high":997,"low":788,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-05-08",49.099998,49.17,49.144,0.383,0.79,34200,{"date":1003,"open":248,"high":248,"low":216,"close":1004,"change":436,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1004},"2026-05-07",48.761,-0.44,174800,{"date":1008,"open":882,"high":1009,"low":882,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-06",48.975,0.535,1.1,6900,{"date":1014,"open":326,"high":1015,"low":1016,"close":1015,"change":755,"percent_change":605,"volume":1017,"transactions":9,"vwap":1015},"2026-05-05",48.44,48.28,13400,{"date":1019,"open":877,"high":1020,"low":1021,"close":1020,"change":1022,"percent_change":449,"volume":1023,"transactions":9,"vwap":1020},"2026-05-04",48.040001,47.89,-0.092,250500,{"date":1025,"open":1026,"high":1027,"low":1026,"close":1028,"change":1029,"percent_change":586,"volume":174,"transactions":9,"vwap":1028},"2026-05-01",48.07,48.205,48.132,0.144,{"date":1031,"open":1032,"high":1033,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-04-30",47.525,47.988,0.549,1.16,6700,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":465,"volume":1044,"transactions":9,"vwap":1042},"2026-04-29",47.53,47.54,47.325,47.439,-0.048,4600,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1048,"change":100,"percent_change":1050,"volume":174,"transactions":9,"vwap":1048},"2026-04-28",47.44,47.487,47.39,-0.63,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-04-27",47.75,47.85,47.63,47.787,-0.435,-0.9,2800,{"date":1061,"open":1062,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":891,"transactions":9,"vwap":1064},"2026-04-24",48.25,48.144,48.222,0.404,0.84,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1071,"change":1072,"percent_change":280,"volume":1073,"transactions":9,"vwap":1071},"2026-04-23",47.93,47.95,47.818,-0.185,48000,{"date":1075,"open":1076,"high":1077,"low":1076,"close":1077,"change":1078,"percent_change":790,"volume":884,"transactions":9,"vwap":1077},"2026-04-22",47.974,48.0029984,0.457,{"date":1080,"open":1081,"high":1081,"low":1082,"close":1082,"change":1083,"percent_change":1084,"volume":174,"transactions":9,"vwap":1082},"2026-04-21",47.72,47.546,-0.251,-0.53,{"date":1086,"open":801,"high":801,"low":1087,"close":1088,"change":1089,"percent_change":645,"volume":1090,"transactions":9,"vwap":1088},"2026-04-20",47.78,47.797,-0.112,27100,{"date":1092,"open":861,"high":861,"low":1093,"close":1093,"change":1094,"percent_change":1095,"volume":925,"transactions":9,"vwap":1093},"2026-04-17",47.909,0.281,0.59,{"date":1097,"open":1098,"high":1099,"low":1047,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-04-16",47.485,47.628,0.095,0.2,3700,{"date":1104,"open":1105,"high":1106,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-04-15",47.27,47.533,0.314,0.66,700,{"date":1111,"open":1112,"high":1113,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":909,"transactions":9,"vwap":1113},"2026-04-14",46.98,47.219,0.442,0.94,{"date":1117,"open":1118,"high":1119,"low":1118,"close":1119,"change":1120,"percent_change":173,"volume":750,"transactions":9,"vwap":1119},"2026-04-13",46.35,46.777,0.465,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1125,"change":1126,"percent_change":784,"volume":1127,"transactions":9,"vwap":1125},"2026-04-10",46.44,46.53,46.312,-0.068,5100,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":794,"volume":1135,"transactions":9,"vwap":1133},"2026-04-09",46.39,46.41,46.3,46.38,0.332,6000,{"date":1137,"open":1138,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":174,"transactions":9,"vwap":1140},"2026-04-08",46.055,45.99,46.048,1.096,2.44,{"date":1144,"open":1145,"high":1146,"low":1145,"close":1146,"change":1147,"percent_change":241,"volume":1148,"transactions":9,"vwap":1146},"2026-04-07",44.44,44.952,-0.015,1400,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":72,"volume":1156,"transactions":9,"vwap":1154},"2026-04-06",44.93,44.97,44.865,44.967,0.211,7500,{"date":1158,"open":1159,"high":1160,"low":1159,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-04-02",44.31,44.77,44.756,0.086,0.19,1700,{"date":1166,"open":1167,"high":1168,"low":1167,"close":1169,"change":1170,"percent_change":210,"volume":1171,"transactions":9,"vwap":1169},"2026-04-01",44.59,44.9,44.67,0.49,3000,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-03-31",44.14,44.28,44.09,44.18,1.29,3.01,49400,{"date":1182,"open":1183,"high":1183,"low":25,"close":25,"change":1184,"percent_change":417,"volume":852,"transactions":9,"vwap":25},"2026-03-30",43.42,-0.264,{"date":1186,"open":1187,"high":1187,"low":1188,"close":1188,"change":1189,"percent_change":1190,"volume":791,"transactions":9,"vwap":1188},"2026-03-27",43.69,43.154,-0.765,-1.74,{"date":1192,"open":1193,"high":1193,"low":1194,"close":1194,"change":1195,"percent_change":1196,"volume":796,"transactions":9,"vwap":1194},"2026-03-26",44.54,43.919,-1.018,-2.27,{"date":1198,"open":1199,"high":1200,"low":1199,"close":1201,"change":1202,"percent_change":1203,"volume":804,"transactions":9,"vwap":1201},"2026-03-25",44.72,44.99,44.937,0.292,0.65,{"date":1205,"open":1206,"high":1152,"low":1206,"close":1207,"change":1184,"percent_change":1208,"volume":913,"transactions":9,"vwap":1207},"2026-03-24",44.61,44.645,-0.59,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1213,"change":1214,"percent_change":1215,"volume":791,"transactions":9,"vwap":1213},"2026-03-23",45.0099983,45.09,44.909,0.561,1.26,{"date":1217,"open":1218,"high":1218,"low":1219,"close":1219,"change":1220,"percent_change":1221,"volume":935,"transactions":9,"vwap":1219},"2026-03-20",44.678,44.348,-0.592,-1.32,{"date":1223,"open":1224,"high":1152,"low":1224,"close":1225,"change":1226,"percent_change":328,"volume":1227,"transactions":9,"vwap":1225},"2026-03-19",44.73,44.94,-0.169,2600,{"date":1229,"open":1230,"high":1230,"low":1231,"close":1231,"change":1232,"percent_change":1233,"volume":852,"transactions":9,"vwap":1231},"2026-03-18",45.4,45.109,-0.549,-1.2,{"date":1235,"open":1236,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":530,"volume":1148,"transactions":9,"vwap":1238},"2026-03-17",45.785,45.65,45.658,0.132,{"date":1241,"open":1242,"high":1243,"low":1242,"close":1243,"change":1244,"percent_change":1011,"volume":804,"transactions":9,"vwap":1243},"2026-03-16",45.47,45.526,0.494,{"date":1246,"open":1247,"high":1247,"low":1248,"close":1248,"change":1249,"percent_change":903,"volume":891,"transactions":9,"vwap":1248},"2026-03-13",45.145,45.032001,-0.188,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-03-12",45.46,45.54,45.22,-0.648,-1.41,5200,{"date":1259,"open":1260,"high":1260,"low":1261,"close":1261,"change":1262,"percent_change":1263,"volume":1109,"transactions":9,"vwap":1261},"2026-03-11",45.87,45.868,0.048,0.1,{"date":1265,"open":1266,"high":1266,"low":1266,"close":1266,"change":1267,"percent_change":810,"volume":925,"transactions":9,"vwap":1266},"2026-03-10",45.82,-0.224,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1271,"change":1273,"percent_change":1000,"volume":1274,"transactions":9,"vwap":1271},"2026-03-09",45.19,46.043999,45,0.359,4000,{"date":1276,"open":1277,"high":1277,"low":1278,"close":1278,"change":1279,"percent_change":1280,"volume":757,"transactions":9,"vwap":1278},"2026-03-06",45.755,45.685,-0.529,-1.14,{"date":1282,"open":1131,"high":1131,"low":1283,"close":1284,"change":149,"percent_change":1285,"volume":935,"transactions":9,"vwap":1284},"2026-03-05",45.89,46.214,-0.75,{"date":1287,"open":1288,"high":1289,"low":1288,"close":1290,"change":1291,"percent_change":1292,"volume":981,"transactions":9,"vwap":1290},"2026-03-04",46.52,46.69,46.564,0.439,0.95,{"date":1294,"open":1295,"high":1296,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-03-03",45.69,46.125,-0.572,-1.22,9100,{"date":1301,"open":1302,"high":1302,"low":1302,"close":1302,"change":1303,"percent_change":1304,"volume":779,"transactions":9,"vwap":1302},"2026-03-02",46.697,0.108,0.23,{"date":1306,"open":1288,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":125,"volume":1311,"transactions":9,"vwap":1309},"2026-02-27",46.64,46.445,46.589,-0.272,8300,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1315,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1315},"2026-02-26",46.61,46.861,46.51,-0.418,-0.88,13900,{"date":1321,"open":1322,"high":1322,"low":1323,"close":1323,"change":1324,"percent_change":1035,"volume":884,"transactions":9,"vwap":1323},"2026-02-25",47.36,47.279,0.544,{"date":1326,"open":1327,"high":1328,"low":1327,"close":1329,"change":1330,"percent_change":1331,"volume":1127,"transactions":9,"vwap":1329},"2026-02-24",46.54,46.77,46.735,0.568,1.23,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":891,"transactions":9,"vwap":1337},"2026-02-23",46.11,46.17,46.105,46.167,-0.776,-1.65,{"date":1341,"open":1342,"high":1343,"low":1342,"close":1343,"change":1344,"percent_change":832,"volume":1345,"transactions":9,"vwap":1343},"2026-02-20",46.68,46.943,0.456,10400,{"date":1347,"open":1348,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":503,"volume":1352,"transactions":9,"vwap":1350},"2026-02-19",46.5,46.32,46.487,-0.282,46600,{"date":1354,"open":1328,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":964,"transactions":9,"vwap":1357},"2026-02-18",47,46.72,46.769,0.415,0.9,{"date":1361,"open":1133,"high":1362,"low":1363,"close":1363,"change":1364,"percent_change":645,"volume":1257,"transactions":9,"vwap":1363},"2026-02-17",46.6,46.354,-0.106,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":986,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1370},"2026-02-13",46.48,46.79,46.45,46.46,0.04,4900,{"date":1374,"open":1375,"high":1375,"low":1123,"close":1123,"change":1376,"percent_change":1377,"volume":866,"transactions":9,"vwap":1123},"2026-02-12",47.491,-0.996,-2.1,{"date":1379,"open":1380,"high":1380,"low":1381,"close":1381,"change":1382,"percent_change":1383,"volume":791,"transactions":9,"vwap":1381},"2026-02-11",47.5,47.436,0.036,0.08,{"date":1385,"open":1386,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":1208,"volume":174,"transactions":9,"vwap":1388},"2026-02-10",47.74,47.395,47.4,-0.28,{"date":1391,"open":1145,"high":1392,"low":1145,"close":1393,"change":748,"percent_change":209,"volume":852,"transactions":9,"vwap":1393},"2026-02-09",47.745,47.68,{"date":1395,"open":1396,"high":1397,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":913,"transactions":9,"vwap":1397},"2026-02-06",47.205,47.425,1.151,2.49,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":913,"transactions":9,"vwap":1405},"2026-02-05",46.24,46.365,46.15,46.274,-0.736,-1.57,{"date":1409,"open":1105,"high":1105,"low":1410,"close":1410,"change":1411,"percent_change":125,"volume":1412,"transactions":9,"vwap":1410},"2026-02-04",47.0099983,-0.276,3300,{"date":1414,"open":1087,"high":1087,"low":1415,"close":1416,"change":1417,"percent_change":811,"volume":935,"transactions":9,"vwap":1416},"2026-02-03",46.99,47.286,-0.484,{"date":1419,"open":1420,"high":1421,"low":1420,"close":1422,"change":411,"percent_change":1423,"volume":1036,"transactions":9,"vwap":1422},"2026-02-02",47.47,47.9,47.77,0.46,{"date":1425,"open":1426,"high":642,"low":1427,"close":1428,"change":230,"percent_change":391,"volume":1429,"transactions":9,"vwap":1428},"2026-01-30",47.56,47.18,47.55,7600,{"date":1431,"open":1432,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":22,"volume":1345,"transactions":9,"vwap":1434},"2026-01-29",47.98,47.215,47.71,-0.174,{"date":1437,"open":1020,"high":1020,"low":1438,"close":1439,"change":993,"percent_change":290,"volume":1440,"transactions":9,"vwap":1439},"2026-01-28",47.76,47.884,4800,{"date":1442,"open":1393,"high":1443,"low":1393,"close":1444,"change":1445,"percent_change":1446,"volume":1044,"transactions":9,"vwap":1444},"2026-01-27",47.88,47.84,0.17,0.36,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1449,"change":1452,"percent_change":87,"volume":866,"transactions":9,"vwap":1449},"2026-01-26",47.67,47.73,47.621,0.43,{"date":1454,"open":1047,"high":1047,"low":1455,"close":1456,"change":1457,"percent_change":220,"volume":891,"transactions":9,"vwap":1456},"2026-01-23",47.07,47.24,0.012,{"date":1459,"open":1460,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":975,"volume":1059,"transactions":9,"vwap":1462},"2026-01-22",47.42,47.099998,47.228,0.323,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":919,"transactions":9,"vwap":1469},"2026-01-21",46.511,47.21,46.43,46.905,0.685,1.48,{"date":1473,"open":1474,"high":1474,"low":1475,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-01-20",46.36,46.22,-1.468,-3.08,2000,{"date":1480,"open":1481,"high":1481,"low":1482,"close":1482,"change":1483,"percent_change":530,"volume":174,"transactions":9,"vwap":1482},"2026-01-16",47.79,47.688,0.139,{"date":1485,"open":1386,"high":799,"low":1486,"close":1486,"change":1487,"percent_change":731,"volume":1488,"transactions":9,"vwap":1486},"2026-01-15",47.549,0.228,4100,{"date":1490,"open":1491,"high":1492,"low":1491,"close":1492,"change":1493,"percent_change":1058,"volume":1494,"transactions":9,"vwap":1492},"2026-01-14",46.81,47.321,-0.432,8700,{"date":1496,"open":1076,"high":1076,"low":1497,"close":1498,"change":1499,"percent_change":345,"volume":1488,"transactions":9,"vwap":1498},"2026-01-13",47.65,47.753,-0.217,{"date":1501,"open":1434,"high":877,"low":1449,"close":877,"change":1502,"percent_change":530,"volume":1503,"transactions":9,"vwap":877},"2026-01-12",0.137,13000,{"date":1505,"open":1506,"high":1507,"low":1506,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-01-09",47.51,47.87,47.833,0.496,1.05,4500,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1515,"change":1517,"percent_change":985,"volume":852,"transactions":9,"vwap":1515},"2026-01-08",47.33,47.337,47.26,0.003,{"date":1519,"open":1520,"high":1520,"low":1521,"close":1521,"change":1522,"percent_change":1523,"volume":757,"transactions":9,"vwap":1521},"2026-01-07",47.59,47.334,-0.306,-0.64,{"date":1525,"open":1526,"high":1527,"low":1526,"close":1527,"change":980,"percent_change":951,"volume":891,"transactions":9,"vwap":1527},"2026-01-06",47.11,47.64,{"date":1529,"open":1433,"high":1433,"low":1530,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2026-01-05",47.035,47.14,0.618,1.33,7000,{"date":1536,"open":1537,"high":1537,"low":1538,"close":1538,"change":1539,"percent_change":230,"volume":884,"transactions":9,"vwap":1538},"2026-01-02",46.84,46.522,-0.074,{"date":1541,"open":1542,"high":1542,"low":1543,"close":1543,"change":1544,"percent_change":1545,"volume":791,"transactions":9,"vwap":1543},"2025-12-31",46.801,46.596,-0.448,-0.95,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2025-12-30",47.115,47.17,47.014999,47.043999,-0.126,-0.27,16200,{"date":1556,"open":602,"high":602,"low":1557,"close":1549,"change":1558,"percent_change":380,"volume":1559,"transactions":9,"vwap":1549},"2025-12-29",46.922,-0.146,3800,{"date":1561,"open":1322,"high":1322,"low":1562,"close":1563,"change":1564,"percent_change":242,"volume":884,"transactions":9,"vwap":1563},"2025-12-26",47.31,47.316,-0.027,{"date":1566,"open":1567,"high":1568,"low":1567,"close":1568,"change":1569,"percent_change":586,"volume":866,"transactions":9,"vwap":1568},"2025-12-24",47.299,47.343,0.143,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1573,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1573},"2025-12-23",46.87,47.2,46.76,-3.063,-6.09,10700,{"date":1579,"open":489,"high":489,"low":492,"close":1580,"change":72,"percent_change":1115,"volume":804,"transactions":9,"vwap":1580},"2025-12-22",50.263,{"date":1582,"open":843,"high":400,"low":843,"close":1583,"change":1584,"percent_change":951,"volume":866,"transactions":9,"vwap":1583},"2025-12-19",49.793,0.523,{"date":1586,"open":409,"high":448,"low":1587,"close":1587,"change":1588,"percent_change":1589,"volume":1059,"transactions":9,"vwap":1587},"2025-12-18",49.27,0.738,1.52,{"date":1591,"open":423,"high":377,"low":219,"close":1592,"change":1593,"percent_change":1594,"volume":1044,"transactions":9,"vwap":1592},"2025-12-17",48.532,-1.209,-2.43,{"date":1596,"open":1597,"high":1597,"low":306,"close":1598,"change":767,"percent_change":426,"volume":1440,"transactions":9,"vwap":1598},"2025-12-16",49.87,49.741,{"date":1600,"open":1601,"high":1601,"low":482,"close":277,"change":1602,"percent_change":391,"volume":1171,"transactions":9,"vwap":277},"2025-12-15",50.12,-0.168,{"date":1604,"open":520,"high":520,"low":1605,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2025-12-12",49.93,50.108,-1.172,-2.29,5800,{"date":1611,"open":1612,"high":1613,"low":547,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2025-12-11",50.48,51.28,0.626,1.24,6200,{"date":1618,"open":594,"high":1619,"low":491,"close":1620,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1620},"2025-12-10",50.74,50.654,0.448,0.89,17400,{"date":1625,"open":288,"high":288,"low":1626,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2025-12-09",50.206,0.026,0.05,5900,{"date":1631,"open":1632,"high":1632,"low":1633,"close":1634,"change":450,"percent_change":1285,"volume":1102,"transactions":9,"vwap":1634},"2025-12-08",50.31,50.080002,50.18,{"date":1636,"open":1637,"high":1637,"low":1638,"close":1639,"change":1163,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1639},"2025-12-05",50.64,50.33,50.56,0.38,28500,{"date":1643,"open":594,"high":574,"low":1644,"close":574,"change":1029,"percent_change":530,"volume":1412,"transactions":9,"vwap":574},"2025-12-04",50.099998,{"date":1646,"open":1601,"high":1647,"low":1601,"close":1648,"change":1155,"percent_change":475,"volume":1649,"transactions":9,"vwap":1648},"2025-12-03",50.275,50.226,3100,{"date":1651,"open":848,"high":1644,"low":1652,"close":1653,"change":1654,"percent_change":338,"volume":1372,"transactions":9,"vwap":1653},"2025-12-02",49.95,50.014999,-0.255,{"date":1656,"open":1657,"high":593,"low":1658,"close":593,"change":1659,"percent_change":199,"volume":1660,"transactions":9,"vwap":593},"2025-12-01",49.91,49.85,0.125,2700,{"date":1662,"open":456,"high":575,"low":456,"close":575,"change":1663,"percent_change":531,"volume":757,"transactions":9,"vwap":575},"2025-11-28",0.288,{"date":1665,"open":442,"high":1666,"low":442,"close":1666,"change":1667,"percent_change":1668,"volume":791,"transactions":9,"vwap":1666},"2025-11-26",49.857,0.577,1.17,{"date":1670,"open":1671,"high":410,"low":1671,"close":410,"change":1672,"percent_change":1673,"volume":891,"transactions":9,"vwap":410},"2025-11-25",48.36,0.703,1.45,{"date":1675,"open":1676,"high":882,"low":1676,"close":1677,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1677},"2025-11-24",47.685,48.577,0.997,2.1,61400,{"date":1682,"open":1683,"high":1684,"low":1683,"close":632,"change":858,"percent_change":1685,"volume":1686,"transactions":9,"vwap":632},"2025-11-21",45.64,47.81,1.21,79800,{"date":1688,"open":270,"high":592,"low":1410,"close":1410,"change":1689,"percent_change":1690,"volume":1012,"transactions":9,"vwap":1410},"2025-11-20",-1.279,-2.65,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1694,"change":1696,"percent_change":1697,"volume":1649,"transactions":9,"vwap":1694},"2025-11-19",48.060001,48.289,48.0099983,0.154,0.32,{"date":1699,"open":1700,"high":1701,"low":1444,"close":1702,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1702},"2025-11-18",48.41,48.561,48.135,-0.552,-1.13,20300,{"date":1707,"open":685,"high":1708,"low":1709,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2025-11-17",49.665,48.35,48.687,-0.785,-1.59,5500,{"date":1715,"open":640,"high":1658,"low":640,"close":1716,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1716},"2025-11-14",49.472,-0.046,-0.09,250000,{"date":1721,"open":1722,"high":1722,"low":1723,"close":1723,"change":1724,"percent_change":1725,"volume":930,"transactions":9,"vwap":1723},"2025-11-13",50.65,49.518,-1.564,-3.06,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":1732,"percent_change":540,"volume":1733,"transactions":9,"vwap":1731},"2025-11-12",51.077999,51.18,50.87,51.082001,0.064,7900,{"date":1735,"open":1736,"high":1737,"low":1736,"close":1738,"change":1739,"percent_change":540,"volume":791,"transactions":9,"vwap":1738},"2025-11-11",50.63,51.099998,51.018002,0.068,{"date":1741,"open":691,"high":691,"low":1742,"close":1743,"change":300,"percent_change":1744,"volume":1577,"transactions":9,"vwap":1743},"2025-11-10",50.14,50.95,2.74,{"date":1746,"open":1747,"high":17,"low":669,"close":17,"change":1748,"percent_change":908,"volume":1749,"transactions":9,"vwap":17},"2025-11-07",49.060001,0.067,9500,{"date":1751,"open":499,"high":499,"low":1752,"close":1753,"change":1754,"percent_change":1755,"volume":1511,"transactions":9,"vwap":1753},"2025-11-06",49.509,49.523,-0.994,-1.97,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":1762,"percent_change":355,"volume":1763,"transactions":9,"vwap":1761},"2025-11-05",50.489,50.84,50.39,50.517,0.352,3400,{"date":1765,"open":1766,"high":1766,"low":1767,"close":1767,"change":1768,"percent_change":1769,"volume":1660,"transactions":9,"vwap":1767},"2025-11-04",50.805,50.165,-1.061,-2.07,{"date":1771,"open":1772,"high":1773,"low":1772,"close":1774,"change":1775,"percent_change":985,"volume":935,"transactions":9,"vwap":1774},"2025-11-03",51.162,51.29,51.226,0.007,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":1782,"percent_change":1783,"volume":1713,"transactions":9,"vwap":1781},"2025-10-31",51.258,51.32,50.91,51.219,0.285,0.56,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1788,"change":1789,"percent_change":1790,"volume":1127,"transactions":9,"vwap":1788},"2025-10-30",51.26,51.8,50.934,-1.096,-2.11,{"date":1792,"open":24,"high":24,"low":1793,"close":1794,"change":221,"percent_change":883,"volume":1135,"transactions":9,"vwap":1794},"2025-10-29",51.745,52.029999,{"date":1796,"open":1797,"high":1798,"low":1797,"close":1798,"change":1799,"percent_change":1800,"volume":1044,"transactions":9,"vwap":1798},"2025-10-28",51.64,51.97,0.329,0.64,{"date":1802,"open":1803,"high":1804,"low":1803,"close":1804,"change":1805,"percent_change":1806,"volume":891,"transactions":9,"vwap":1804},"2025-10-27",51.45,51.641,1.056,2.09,{"date":1808,"open":1809,"high":518,"low":1809,"close":1810,"change":1811,"percent_change":1685,"volume":930,"transactions":9,"vwap":1810},"2025-10-24",50.47,50.585,0.605,{"date":1813,"open":423,"high":1814,"low":423,"close":1814,"change":1815,"percent_change":1816,"volume":935,"transactions":9,"vwap":1814},"2025-10-23",49.98,0.507,1.02,{"date":1818,"open":398,"high":398,"low":996,"close":933,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":933},"2025-10-22",-0.517,-1.03,13300,{"date":1823,"open":1824,"high":1824,"low":398,"close":458,"change":1825,"percent_change":1628,"volume":1649,"transactions":9,"vwap":458},"2025-10-21",50.048,0.024,{"date":1827,"open":738,"high":1828,"low":738,"close":1828,"change":1829,"percent_change":1830,"volume":935,"transactions":9,"vwap":1828},"2025-10-20",49.966,0.756,1.54,{"date":1832,"open":361,"high":260,"low":361,"close":260,"change":1833,"percent_change":1446,"volume":1834,"transactions":9,"vwap":260},"2025-10-17",0.178,2400,{"date":1836,"open":1652,"high":1652,"low":1837,"close":1838,"change":1839,"percent_change":1840,"volume":1834,"transactions":9,"vwap":1838},"2025-10-16",49.011002,49.032001,-0.492,-0.99,{"date":1842,"open":1843,"high":1843,"low":997,"close":1844,"change":1845,"percent_change":1640,"volume":1412,"transactions":9,"vwap":1844},"2025-10-15",49.7,49.524,0.188,{"date":1847,"open":997,"high":1848,"low":611,"close":1849,"change":1850,"percent_change":161,"volume":891,"transactions":9,"vwap":1849},"2025-10-14",49.619,49.336,-0.125,{"date":1852,"open":18,"high":423,"low":704,"close":1853,"change":1854,"percent_change":624,"volume":1855,"transactions":9,"vwap":1853},"2025-10-13",49.461,0.87,4200,{"date":1857,"open":520,"high":1736,"low":1858,"close":1858,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1858},"2025-10-10",48.591,-1.946,-3.85,11100,{"date":1863,"open":1864,"high":1864,"low":1864,"close":1864,"change":1865,"percent_change":1208,"volume":946,"transactions":9,"vwap":1864},"2025-10-09",50.537,-0.302,{"date":1867,"open":1809,"high":1868,"low":1809,"close":1868,"change":1869,"percent_change":1870,"volume":1148,"transactions":9,"vwap":1868},"2025-10-08",50.839,0.369,0.73,{"date":1872,"open":1873,"high":1873,"low":1874,"close":1809,"change":1875,"percent_change":338,"volume":935,"transactions":9,"vwap":1809},"2025-10-07",51.33,50.25,-0.261,{"date":1877,"open":1878,"high":1879,"low":1878,"close":1880,"change":1881,"percent_change":567,"volume":1478,"transactions":9,"vwap":1880},"2025-10-06",50.51,50.859,50.731,0.221,{"date":1883,"open":1884,"high":1885,"low":1878,"close":1878,"change":1886,"percent_change":1887,"volume":866,"transactions":9,"vwap":1878},"2025-10-03",50.82,50.85,-0.07,-0.14,{"date":1889,"open":1742,"high":1890,"low":1355,"close":1890,"change":199,"percent_change":980,"volume":1891,"transactions":9,"vwap":1890},"2025-10-02",50.58,14600,{"date":1893,"open":1632,"high":1894,"low":1632,"close":1638,"change":540,"percent_change":541,"volume":935,"transactions":9,"vwap":1638},"2025-10-01",50.5,{"date":1896,"open":1897,"high":585,"low":1898,"close":585,"change":354,"percent_change":613,"volume":1899,"transactions":9,"vwap":585},"2025-09-30",49.78,49.651,7400,{"date":1901,"open":277,"high":277,"low":894,"close":1902,"change":1903,"percent_change":189,"volume":1609,"transactions":9,"vwap":1902},"2025-09-29",49.86,0.222,{"date":1905,"open":991,"high":1906,"low":991,"close":1906,"change":1640,"percent_change":1907,"volume":884,"transactions":9,"vwap":1906},"2025-09-26",49.638,0.77,{"date":1909,"open":996,"high":196,"low":996,"close":1910,"change":1911,"percent_change":1704,"volume":1912,"transactions":9,"vwap":1910},"2025-09-25",49.258,-0.562,5300,{"date":1914,"open":1915,"high":1916,"low":443,"close":443,"change":1917,"percent_change":345,"volume":1478,"transactions":9,"vwap":443},"2025-09-24",49.969,50.060001,-0.223,{"date":1919,"open":1920,"high":1920,"low":1921,"close":1921,"change":1922,"percent_change":1923,"volume":1109,"transactions":9,"vwap":1921},"2025-09-23",50.398,50.042999,-0.471,-0.93,{"date":1925,"open":594,"high":1926,"low":594,"close":1926,"change":1927,"percent_change":1622,"volume":1928,"transactions":9,"vwap":1926},"2025-09-22",50.514,0.444,16700,{"date":1930,"open":1931,"high":1932,"low":1931,"close":1933,"change":1934,"percent_change":1935,"volume":891,"transactions":9,"vwap":1933},"2025-09-19",49.967,50.09,50.07,0.399,0.8,{"date":1937,"open":187,"high":277,"low":1938,"close":1938,"change":1358,"percent_change":1066,"volume":757,"transactions":9,"vwap":1938},"2025-09-18",49.671,{"date":1940,"open":686,"high":722,"low":704,"close":1941,"change":1184,"percent_change":1084,"volume":1942,"transactions":9,"vwap":1941},"2025-09-17",49.256,2900,{"date":1944,"open":1945,"high":423,"low":351,"close":1946,"change":1947,"percent_change":521,"volume":1478,"transactions":9,"vwap":1946},"2025-09-16",49.446,49.52,-0.04,{"date":1949,"open":398,"high":398,"low":679,"close":1950,"change":940,"percent_change":1000,"volume":935,"transactions":9,"vwap":1950},"2025-09-15",49.56,{"date":1952,"open":611,"high":353,"low":611,"close":997,"change":1953,"percent_change":465,"volume":1912,"transactions":9,"vwap":997},"2025-09-12",-0.05,{"date":1955,"open":197,"high":990,"low":197,"close":990,"change":975,"percent_change":1956,"volume":1957,"transactions":9,"vwap":990},"2025-09-11",1.42,6300,{"date":1959,"open":753,"high":753,"low":219,"close":219,"change":1960,"percent_change":1961,"volume":1109,"transactions":9,"vwap":219},"2025-09-10",0.16,0.33,{"date":1963,"open":1964,"high":1965,"low":1443,"close":1965,"change":918,"percent_change":1783,"volume":1966,"transactions":9,"vwap":1965},"2025-09-09",47.99,48.37,8900,{"date":1968,"open":1969,"high":1970,"low":1507,"close":800,"change":1163,"percent_change":755,"volume":1971,"transactions":9,"vwap":800},"2025-09-08",48.09,48.14,9800,{"date":1973,"open":1422,"high":1974,"low":1393,"close":1974,"change":391,"percent_change":1975,"volume":884,"transactions":9,"vwap":1974},"2025-09-05",47.91,-0.7,{"date":1977,"open":1428,"high":1062,"low":1428,"close":1062,"change":1978,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1062},"2025-09-04",0.861,1.82,16100,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1984,"change":1986,"percent_change":1800,"volume":1987,"transactions":9,"vwap":1984},"2025-09-03",47.29,47.389,47.15,0.302,5000,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1991,"change":1993,"percent_change":811,"volume":1629,"transactions":9,"vwap":1991},"2025-09-02",46.932,47.087002,46.606,-0.481,{"date":1995,"open":1974,"high":1974,"low":1380,"close":1996,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1996},"2025-08-29",47.568,-0.571,-1.19,287200,{"date":2001,"open":1069,"high":2002,"low":1069,"close":2002,"change":1833,"percent_change":898,"volume":791,"transactions":9,"vwap":2002},"2025-08-28",48.139,{"date":2004,"open":1081,"high":2005,"low":1081,"close":2005,"change":2006,"percent_change":474,"volume":884,"transactions":9,"vwap":2005},"2025-08-27",47.961,0.101,{"date":2008,"open":2009,"high":2010,"low":2009,"close":2010,"change":475,"percent_change":1622,"volume":1511,"transactions":9,"vwap":2010},"2025-08-26",47.589,47.86,{"date":2012,"open":1497,"high":1497,"low":1047,"close":1047,"change":2013,"percent_change":1005,"volume":1834,"transactions":9,"vwap":1047},"2025-08-25",-0.211,{"date":2015,"open":1362,"high":2016,"low":1362,"close":2016,"change":2017,"percent_change":2018,"volume":935,"transactions":9,"vwap":2016},"2025-08-22",47.651,1.031,2.21,{"date":2020,"open":2021,"high":2021,"low":2022,"close":2022,"change":2023,"percent_change":261,"volume":925,"transactions":9,"vwap":2022},"2025-08-21",46.96,46.62,-0.342,{"date":2025,"open":2026,"high":2026,"low":2027,"close":2028,"change":2029,"percent_change":2030,"volume":1987,"transactions":9,"vwap":2028},"2025-08-20",47.02,46.42,46.962,-0.268,-0.57,{"date":2032,"open":2033,"high":2033,"low":2034,"close":2035,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2035},"2025-08-19",47.61,47.019001,47.23,-0.343,-0.72,10200,{"date":2040,"open":2041,"high":632,"low":2042,"close":2043,"change":2044,"percent_change":986,"volume":913,"transactions":9,"vwap":2043},"2025-08-18",47.57,47.365,47.573,0.009,{"date":2046,"open":1053,"high":1053,"low":2047,"close":2047,"change":1411,"percent_change":125,"volume":1478,"transactions":9,"vwap":2047},"2025-08-15",47.564,{"date":2049,"open":1055,"high":2010,"low":2050,"close":1444,"change":241,"percent_change":242,"volume":2051,"transactions":9,"vwap":1444},"2025-08-14",47.48,6600,{"date":2053,"open":642,"high":1443,"low":1460,"close":1507,"change":72,"percent_change":2054,"volume":2055,"transactions":9,"vwap":1507},"2025-08-13",0.99,9300,{"date":2057,"open":2058,"high":1388,"low":2058,"close":1388,"change":2059,"percent_change":1806,"volume":1855,"transactions":9,"vwap":1388},"2025-08-12",46.738,0.97,{"date":2061,"open":361,"high":361,"low":1474,"close":1468,"change":1553,"percent_change":125,"volume":2062,"transactions":9,"vwap":1468},"2025-08-11",39400,{"date":2064,"open":1016,"high":1016,"low":2065,"close":2066,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2066},"2025-08-08",46.295,46.7,0.722,1.57,9700,{"date":2071,"open":2072,"high":2072,"low":2073,"close":2074,"change":2075,"percent_change":250,"volume":2076,"transactions":9,"vwap":2074},"2025-08-07",46.55,45.776,45.978,-0.242,11000,{"date":2078,"open":2079,"high":1475,"low":1404,"close":1475,"change":2080,"percent_change":2081,"volume":1957,"transactions":9,"vwap":1475},"2025-08-06",46.21,0.61,1.34,{"date":2083,"open":1683,"high":2084,"low":2085,"close":2085,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2085},"2025-08-05",45.76,45.61,-0.351,-0.76,7800,{"date":2090,"open":2091,"high":2092,"low":2091,"close":2092,"change":2093,"percent_change":2094,"volume":1649,"transactions":9,"vwap":2092},"2025-08-04",45.5,45.961,0.896,1.99,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":2101,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2100},"2025-08-01",45.029999,45.29,44.894,45.064999,-1.032,-2.24,20200,{"date":2105,"open":1573,"high":1573,"low":2106,"close":2107,"change":1411,"percent_change":503,"volume":1957,"transactions":9,"vwap":2107},"2025-07-31",46.09,46.097,{"date":2109,"open":708,"high":708,"low":2110,"close":2110,"change":2111,"percent_change":2030,"volume":1412,"transactions":9,"vwap":2110},"2025-07-30",46.373,-0.267,{"date":2113,"open":1572,"high":1572,"low":2114,"close":1307,"change":2115,"percent_change":1887,"volume":1957,"transactions":9,"vwap":1307},"2025-07-29",46.475,-0.065,{"date":2117,"open":708,"high":708,"low":2072,"close":2118,"change":2119,"percent_change":120,"volume":1763,"transactions":9,"vwap":2118},"2025-07-28",46.705,-0.057,{"date":2121,"open":1124,"high":2122,"low":1124,"close":2123,"change":2124,"percent_change":541,"volume":1227,"transactions":9,"vwap":2123},"2025-07-25",46.82,46.762,0.122,{"date":2126,"open":2127,"high":2127,"low":1367,"close":1307,"change":945,"percent_change":749,"volume":1345,"transactions":9,"vwap":1307},"2025-07-24",46.83,{"date":2129,"open":2130,"high":2131,"low":2130,"close":2131,"change":1120,"percent_change":2132,"volume":884,"transactions":9,"vwap":2131},"2025-07-23",46.07,46.4,1.01,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":2139,"percent_change":985,"volume":964,"transactions":9,"vwap":2138},"2025-07-22",45.78,45.97,45.72,45.935,0.005,{"date":2141,"open":2142,"high":2079,"low":2142,"close":2143,"change":2144,"percent_change":858,"volume":2145,"transactions":9,"vwap":2143},"2025-07-21",45.73,45.93,0.261,7200,{"date":2147,"open":1252,"high":2135,"low":1252,"close":2148,"change":2149,"percent_change":2150,"volume":750,"transactions":9,"vwap":2148},"2025-07-18",45.669,0.579,1.28,{"date":2152,"open":2153,"high":2154,"low":1212,"close":1212,"change":2155,"percent_change":1628,"volume":2069,"transactions":9,"vwap":1212},"2025-07-17",45.37,45.68,0.022,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":2162,"percent_change":72,"volume":796,"transactions":9,"vwap":2161},"2025-07-16",44.83,45.14,44.475,45.068001,0.212,{"date":2164,"open":2165,"high":2165,"low":2166,"close":2166,"change":2167,"percent_change":957,"volume":1164,"transactions":9,"vwap":2166},"2025-07-15",45.253,44.856,-0.293,{"date":2169,"open":2170,"high":2171,"low":2170,"close":2171,"change":1659,"percent_change":2172,"volume":884,"transactions":9,"vwap":2171},"2025-07-14",44.858,45.149,0.28,{"date":2174,"open":1225,"high":2175,"low":2176,"close":2177,"change":2178,"percent_change":2179,"volume":1834,"transactions":9,"vwap":2177},"2025-07-11",45.21,44.89,45.023998,-0.626,-1.37,{"date":2181,"open":2182,"high":1237,"low":2183,"close":1237,"change":2184,"percent_change":2185,"volume":1899,"transactions":9,"vwap":1237},"2025-07-10",45.43,45.342,0.551,1.22,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2189,"change":2191,"percent_change":2192,"volume":1478,"transactions":9,"vwap":2189},"2025-07-09",44.853,45.098999,44.717,0.511,1.15,{"date":2194,"open":1272,"high":1272,"low":2195,"close":2196,"change":2197,"percent_change":1371,"volume":817,"transactions":9,"vwap":2196},"2025-07-08",44.51,44.588,0.018,{"date":2199,"open":1270,"high":1270,"low":2200,"close":2201,"change":2202,"percent_change":2203,"volume":1511,"transactions":9,"vwap":2201},"2025-07-07",44.32,44.57,-0.98,-2.15,{"date":2205,"open":2206,"high":2207,"low":2206,"close":2207,"change":299,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2207},"2025-07-03",45.095001,45.55,1.49,298100,{"date":2211,"open":2212,"high":2213,"low":2212,"close":2213,"change":2214,"percent_change":2215,"volume":1511,"transactions":9,"vwap":2213},"2025-07-02",44.37,44.88,0.477,1.07,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":2222,"percent_change":166,"volume":1660,"transactions":9,"vwap":2221},"2025-07-01",44.25,44.46,44.099998,44.403,-0.307,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2226,"change":2228,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2226},"2025-06-30",44.334,44.71,44.16,0.698,1.59,31800,{"date":2232,"open":2233,"high":2234,"low":2233,"close":2235,"change":2236,"percent_change":541,"volume":2237,"transactions":9,"vwap":2235},"2025-06-27",42.33,44.19,44.012001,0.112,296600,{"date":2239,"open":2240,"high":2241,"low":2240,"close":2241,"change":2242,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2241},"2025-06-26",43.54,43.9,0.651,1.51,3900,{"date":2246,"open":140,"high":2247,"low":140,"close":2248,"change":2249,"percent_change":1510,"volume":2250,"transactions":9,"vwap":2248},"2025-06-25",43.45,43.249,0.449,63400,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2255,"change":2256,"percent_change":985,"volume":2257,"transactions":9,"vwap":2255},"2025-06-24",43.167,43.51,42.8,0.004,8400,{"date":2259,"open":2260,"high":2255,"low":2261,"close":2262,"change":2263,"percent_change":1956,"volume":891,"transactions":9,"vwap":2262},"2025-06-23",42.38,42.28,42.796,0.599,{"date":2265,"open":2266,"high":2267,"low":2266,"close":2268,"change":2269,"percent_change":1718,"volume":1488,"transactions":9,"vwap":2268},"2025-06-20",40.12,42.41,42.197,-0.039,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":2276,"percent_change":242,"volume":2277,"transactions":9,"vwap":2275},"2025-06-18",42.29,42.53,42.23,42.236,-0.024,6500,{"date":2279,"open":2280,"high":2280,"low":2281,"close":2282,"change":2283,"percent_change":2284,"volume":2257,"transactions":9,"vwap":2282},"2025-06-17",42.56,42.212,42.26,-0.479,-1.12,{"date":2286,"open":25,"high":25,"low":2287,"close":2288,"change":2289,"percent_change":2290,"volume":1660,"transactions":9,"vwap":2288},"2025-06-16",42.685,42.739,0.603,1.43,{"date":2292,"open":2293,"high":2293,"low":2294,"close":2294,"change":2295,"percent_change":2296,"volume":1109,"transactions":9,"vwap":2294},"2025-06-13",42.86,42.136,-0.912,-2.12,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2301,"change":1487,"percent_change":2302,"volume":1912,"transactions":9,"vwap":2301},"2025-06-12",43.080002,43.107,43.048,0.53,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2308,"change":2309,"percent_change":338,"volume":2310,"transactions":9,"vwap":2308},"2025-06-11",43.27,43.28,42.77,42.82,-0.219,9400,{"date":2312,"open":2313,"high":2314,"low":2313,"close":2314,"change":2315,"percent_change":2316,"volume":791,"transactions":9,"vwap":2314},"2025-06-10",42.78,43.039001,0.304,0.71,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":2323,"percent_change":945,"volume":1044,"transactions":9,"vwap":2322},"2025-06-09",42.65,42.879,42.63,42.735,0.102,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2328,"change":2329,"percent_change":2330,"volume":804,"transactions":9,"vwap":2328},"2025-06-06",42.64,42.83,42.633,0.776,1.85,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":2337,"percent_change":2179,"volume":2338,"transactions":9,"vwap":2336},"2025-06-05",42.27,42.46,41.686,41.857,-0.583,179600,{"date":2340,"open":2233,"high":2341,"low":2233,"close":2341,"change":2342,"percent_change":474,"volume":891,"transactions":9,"vwap":2341},"2025-06-04",42.44,0.091,{"date":2344,"open":2272,"high":2345,"low":2272,"close":2345,"change":2346,"percent_change":2192,"volume":884,"transactions":9,"vwap":2345},"2025-06-03",42.349,0.482,{"date":2348,"open":2349,"high":2350,"low":2349,"close":2350,"change":2351,"percent_change":1095,"volume":2352,"transactions":9,"vwap":2350},"2025-06-02",41.19,41.867,0.247,5600,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2358,"change":2359,"percent_change":521,"volume":2360,"transactions":9,"vwap":2358},"2025-05-30",41.335,41.74,40.96,41.62,-0.034,5700,{"date":2362,"open":2358,"high":2363,"low":2358,"close":2364,"change":2365,"percent_change":401,"volume":925,"transactions":9,"vwap":2364},"2025-05-29",41.72,41.654,0.226,{"date":2367,"open":2368,"high":2368,"low":2369,"close":2369,"change":280,"percent_change":1923,"volume":884,"transactions":9,"vwap":2369},"2025-05-28",41.86,41.428,{"date":2371,"open":2372,"high":2373,"low":2372,"close":2374,"change":2375,"percent_change":2376,"volume":852,"transactions":9,"vwap":2374},"2025-05-27",41.564,41.958,41.818,1.147,2.82,{"date":2378,"open":2379,"high":2380,"low":2379,"close":2381,"change":2382,"percent_change":1285,"volume":2383,"transactions":9,"vwap":2381},"2025-05-23",40.62,40.78,40.671,-0.309,4400,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2388,"change":2389,"percent_change":2390,"volume":964,"transactions":9,"vwap":2388},"2025-05-22",41,41.39,40.98,-0.204,-0.5,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":2397,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2396},"2025-05-21",41.88,42.13,41.07,41.184,-0.992,-2.35,286000,{"date":2401,"open":2402,"high":2402,"low":2403,"close":2404,"change":2405,"percent_change":1256,"volume":174,"transactions":9,"vwap":2404},"2025-05-20",42.3,41.91,42.176,-0.604,{"date":2407,"open":2408,"high":2313,"low":2408,"close":2313,"change":2409,"percent_change":299,"volume":1274,"transactions":9,"vwap":2313},"2025-05-19",41.995,0.283,{"date":2411,"open":2412,"high":2413,"low":2412,"close":2413,"change":2414,"percent_change":2415,"volume":791,"transactions":9,"vwap":2413},"2025-05-16",42.07,42.497,0.347,0.82,{"date":2417,"open":2418,"high":2419,"low":2418,"close":2419,"change":2420,"percent_change":832,"volume":1440,"transactions":9,"vwap":2419},"2025-05-15",41.52,42.15,0.41,{"date":2422,"open":2423,"high":2356,"low":2423,"close":2356,"change":221,"percent_change":908,"volume":1148,"transactions":9,"vwap":2356},"2025-05-14",41.45,{"date":2425,"open":2426,"high":2427,"low":2426,"close":2428,"change":531,"percent_change":2429,"volume":872,"transactions":9,"vwap":2428},"2025-05-13",39.049999,41.76,41.68,1.41,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2433,"change":2435,"percent_change":2436,"volume":1127,"transactions":9,"vwap":2433},"2025-05-12",40.44,41.099998,40.19,2.638,6.86,{"date":2438,"open":2439,"high":2440,"low":2439,"close":2441,"change":2442,"percent_change":365,"volume":909,"transactions":9,"vwap":2441},"2025-05-09",38.29,38.65,38.462,-0.167,{"date":2444,"open":2445,"high":2446,"low":2445,"close":2447,"change":2448,"percent_change":795,"volume":1660,"transactions":9,"vwap":2447},"2025-05-08",37.71,39.38,38.629,0.569,{"date":2450,"open":2451,"high":2452,"low":2451,"close":2452,"change":2365,"percent_change":924,"volume":987,"transactions":9,"vwap":2452},"2025-05-07",37.85,38.060001,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2458,"change":821,"percent_change":1339,"volume":2459,"transactions":9,"vwap":2458},"2025-05-06",37.75,38.19,37.74,37.834,1800,{"date":2461,"open":2462,"high":2463,"low":2462,"close":2464,"change":1208,"percent_change":135,"volume":1440,"transactions":9,"vwap":2464},"2025-05-05",38.38,38.72,38.47,{"date":2466,"open":2467,"high":2468,"low":2467,"close":2468,"change":1035,"percent_change":2469,"volume":1763,"transactions":9,"vwap":2468},"2025-05-02",38.3,39.060001,3.06,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":2476,"percent_change":1178,"volume":2477,"transactions":9,"vwap":2475},"2025-05-01",38.267,38.43,37.79,37.9,0.481,35400,{"date":2479,"open":2480,"high":2481,"low":2480,"close":2481,"change":2482,"percent_change":72,"volume":2483,"transactions":9,"vwap":2481},"2025-04-30",36.6,37.419,0.174,67200,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2487,"change":1697,"percent_change":1854,"volume":891,"transactions":9,"vwap":2487},"2025-04-29",36.779,37.245,36.69,{"date":2490,"open":2491,"high":2492,"low":176,"close":2492,"change":2493,"percent_change":475,"volume":174,"transactions":9,"vwap":2492},"2025-04-28",36.766,36.925,0.156,{"date":180,"open":2495,"high":2496,"low":2497,"close":2498,"change":2499,"percent_change":2500,"volume":913,"transactions":9,"vwap":2498},36.97,37.164,36.55,36.769,-0.201,-0.54]