[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-STXF":3,"homepage-market-summary":30,"stock-historical-STXF":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"STXF","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},"Strive 500 ETF","NYSE",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.0077,0.506984,"Quarterly",{"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},50.31,50.22,50.33,50.05,50.43,-0.12,-0.24,70153.067414,50.54,40.52,68190.78469877689,97.7,1019,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":151},"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",[98,103,108,113,118,122,127,132,137,141,146],{"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":22,"price":121,"is_up":39},"Consumer Staples","XLP",81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":66,"price":140,"is_up":39},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":39},"Comm Services","XLC",-0.35,111.26,[152,156,161,166],{"ticker":153,"name":154,"price":155,"change":23,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,{"ticker":157,"name":158,"price":159,"change":160,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":162,"name":163,"price":164,"change":165,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":167,"name":168,"price":169,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":25,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},35.055,70128,25596686.959393,41.28,"2025-04-25",[181,184,193,202,212,222,232,243,253,264,273,282,293,303,312,321,332,341,350,360,370,380,388,397,408,419,426,437,445,454,460,468,475,484,492,502,511,520,528,536,545,551,559,569,578,585,594,602,613,623,634,643,652,663,673,684,693,702,711,721,730,739,749,757,764,770,775,783,791,796,802,809,816,824,829,835,839,845,852,856,862,867,875,883,890,893,899,905,912,918,924,932,937,942,948,955,960,966,971,976,983,988,995,1001,1010,1015,1021,1028,1036,1044,1051,1060,1068,1075,1084,1089,1096,1101,1108,1116,1125,1134,1142,1148,1157,1164,1172,1179,1186,1192,1200,1207,1215,1222,1231,1239,1247,1254,1263,1270,1277,1283,1291,1299,1307,1312,1319,1328,1337,1345,1352,1360,1368,1375,1382,1391,1398,1403,1410,1415,1421,1426,1432,1440,1447,1455,1462,1467,1474,1482,1490,1499,1505,1513,1518,1525,1531,1537,1544,1549,1557,1563,1568,1573,1580,1586,1591,1596,1603,1611,1615,1622,1627,1632,1638,1646,1653,1657,1663,1669,1673,1678,1685,1689,1694,1701,1707,1711,1716,1723,1729,1734,1741,1748,1752,1758,1767,1775,1782,1788,1797,1801,1808,1812,1818,1823,1827,1834,1841,1848,1854,1859,1863,1868,1872,1875,1880,1884,1890,1897,1901,1908,1912,1916,1922,1928,1934,1941,1947,1955,1961,1966,1969,1973,1979,1981,1988,1992,1998,2002,2008,2013,2016,2020,2027,2032,2036,2040,2046,2054,2060,2063,2068,2074,2081,2087,2093,2100,2107,2113,2117,2121,2126,2132,2137,2143,2149,2154,2158,2163,2166,2171,2177,2182,2187,2194,2200,2205,2212,2217,2223,2229,2236,2241,2249,2257,2262,2267,2271,2275,2280,2286,2293,2299,2303,2308,2313,2320,2327,2334,2341,2347,2353,2359,2364,2371,2378,2385,2392,2399,2405,2412,2418,2425,2431,2436,2443,2450,2456,2462,2468,2474,2479,2486,2491,2498,2504,2511,2517,2523,2529,2535,2542,2546,2552,2559,2566,2571,2578,2584,2592,2599,2605,2612,2619],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},480,50.2256,{"date":185,"open":186,"high":25,"low":187,"close":21,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-06",50.34,50.2236,0.33,0.66,64244.653713,556,50.4583,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":188,"percent_change":189,"volume":199,"transactions":200,"vwap":201},"2026-10-05",49.78,50.19,49.7352,50.1,47935.045516,500,50.0467,{"date":203,"open":204,"high":205,"low":206,"close":204,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-02",49.77,49.9599,49.6355,0.36,0.73,60016.028766,615,49.7763,{"date":213,"open":214,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-10-01",49.58,49.11,49.41,0.105,0.21,62109.337138,718,49.3886,{"date":223,"open":224,"high":225,"low":226,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-30",49.59,49.72,49.305,-0.055,-0.11,35231.184563,470,49.6243,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-29",49.46,49.495,49.275,49.36,-0.1011,-0.2,52631.729339,612,49.3849,{"date":244,"open":245,"high":225,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-28",49.52,49.38,49.4611,-0.5289,-1.06,61244.225987,624,49.5552,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-25",49.82,50.04,49.765,49.99,0.25,0.5,47361.647609,399,49.9032,{"date":265,"open":234,"high":266,"low":234,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-24",49.8499,49.74,0.02,0.04,63214.430737,588,49.6538,{"date":274,"open":275,"high":275,"low":276,"close":225,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-23",50.18,49.7,-0.43,-0.86,38333.295366,404,49.8418,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-22",50.16,50.24,50.09,50.15,0.03,0.06,59936.761143,423,50.1679,{"date":294,"open":295,"high":296,"low":295,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-21",49.61,50.2,50.12,0.75,1.52,60275.377543,580,49.9538,{"date":304,"open":305,"high":305,"low":306,"close":307,"change":269,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-18",49.43,49.1576,49.37,0.08,53356.195388,336,49.2699,{"date":313,"open":237,"high":237,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-17",49.1501,49.33,0.57,1.17,44980.016042,355,49.2684,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-16",49.1,49.225,48.5199,48.76,-0.19,-0.39,58828.241766,374,49.0478,{"date":333,"open":334,"high":334,"low":335,"close":336,"change":38,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-15",49.16,48.87,48.95,-0.45,54837.000323,469,48.9657,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":38,"percent_change":337,"volume":347,"transactions":348,"vwap":349},"2026-09-14",49.02,49.355,48.96,49.17,36891.687173,385,49.138,{"date":351,"open":234,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-11",49.535,49.34,49.39,0.39,0.8,50840.616383,361,49.4295,{"date":361,"open":362,"high":363,"low":345,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-10",49.04,49.12,49,-0.27,-0.55,24503.695696,441,49.0297,{"date":371,"open":372,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-09",49.48,49.24,49.27,-0.28,-0.57,24152.742526,343,49.329,{"date":381,"open":382,"high":276,"low":383,"close":384,"change":23,"percent_change":106,"volume":385,"transactions":386,"vwap":387},"2026-09-08",49.68,49.49,49.55,86776.4337,584,49.5911,{"date":389,"open":390,"high":391,"low":225,"close":392,"change":46,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-04",49.93,49.96,49.79,-0.42,39570.244993,443,49.8015,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-03",49.64,50.055,49.63,50,0.53,1.07,25203.530829,353,49.9237,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-02",49.28,49.515,49.26,49.47,0.2,0.41,26783.754781,356,49.4246,{"date":420,"open":421,"high":216,"low":323,"close":374,"change":422,"percent_change":165,"volume":423,"transactions":424,"vwap":425},"2026-09-01",49.29,-0.3437,29249.878417,402,49.2345,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-31",49.54,49.62,49.435,49.6137,-0.1163,-0.23,45398.733292,608,49.5453,{"date":438,"open":439,"high":402,"low":382,"close":440,"change":441,"percent_change":375,"volume":442,"transactions":443,"vwap":444},"2026-08-28",49.98,49.73,-0.14,30159.89884,305,49.7879,{"date":446,"open":440,"high":390,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-27",49.5909,49.87,0.32,0.65,39640.038316,348,49.817,{"date":455,"open":413,"high":456,"low":307,"close":384,"change":268,"percent_change":269,"volume":457,"transactions":458,"vwap":459},"2026-08-26",49.56,103081.619456,369,49.454,{"date":461,"open":234,"high":384,"low":462,"close":463,"change":464,"percent_change":414,"volume":465,"transactions":466,"vwap":467},"2026-08-25",49.3327,49.53,0.1,33880.709418,359,49.4504,{"date":469,"open":413,"high":413,"low":470,"close":305,"change":471,"percent_change":22,"volume":472,"transactions":473,"vwap":474},"2026-08-24",49.3,-0.06,41167.422596,422,49.3997,{"date":476,"open":477,"high":478,"low":354,"close":383,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-21",49.44,49.6099,0.2113,0.43,44410.587219,317,49.487,{"date":485,"open":428,"high":401,"low":486,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-20",49.2787,-0.4113,-0.83,91890.319637,566,49.4925,{"date":493,"open":494,"high":495,"low":382,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-19",49.81,49.879,49.69,0.12,0.24,19894.979392,277,49.7877,{"date":503,"open":496,"high":504,"low":505,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-18",49.7063,49.57,-0.38,-0.76,30476.83113,347,49.7002,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":46,"percent_change":393,"volume":517,"transactions":518,"vwap":519},"2026-08-17",50.11,50.14,49.9,49.95,55406.928461,557,50.0863,{"date":521,"open":522,"high":19,"low":523,"close":284,"change":524,"percent_change":239,"volume":525,"transactions":526,"vwap":527},"2026-08-14",50.26,50.1101,-0.1,17807.146315,344,50.175,{"date":529,"open":256,"high":530,"low":256,"close":522,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-13",50.35,0.31,0.62,22870.871513,251,50.1875,{"date":537,"open":538,"high":538,"low":539,"close":516,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-12",50.02,49.85,0.17,0.34,73312.165221,357,49.9366,{"date":546,"open":547,"high":547,"low":496,"close":195,"change":441,"percent_change":375,"volume":548,"transactions":549,"vwap":550},"2026-08-11",50.03,173982.901848,268,49.9404,{"date":552,"open":553,"high":554,"low":553,"close":555,"change":268,"percent_change":269,"volume":556,"transactions":557,"vwap":558},"2026-08-10",49.84,50.0599,49.92,83508.134883,370,49.909,{"date":560,"open":561,"high":562,"low":563,"close":515,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-07",49.71,49.94,49.6501,0.3038,0.61,35041.085919,320,49.851,{"date":570,"open":295,"high":392,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-06",49.5,49.5962,-0.0338,-0.07,31201.675802,287,49.6052,{"date":579,"open":580,"high":581,"low":401,"close":401,"change":441,"percent_change":375,"volume":582,"transactions":583,"vwap":584},"2026-08-05",50.01,50.08,38764.341753,338,49.8304,{"date":586,"open":587,"high":515,"low":588,"close":204,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-04",49.15,49.13,0.84,1.72,67990.184027,605,49.5265,{"date":595,"open":596,"high":597,"low":596,"close":598,"change":208,"percent_change":599,"volume":600,"transactions":368,"vwap":601},"2026-08-03",48.3,48.94,48.93,1.51,43551.410047,48.6411,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-31",48.11,48.2799,47.625,48.2,0.38,0.79,53237.271288,411,47.9818,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":208,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-30",47.5,47.8944,47.4,47.82,1.55,42049.308146,340,47.6101,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-29",47.68,47.84,47.04,47.09,-0.7,-1.46,28988.396531,602,47.5022,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":464,"percent_change":218,"volume":640,"transactions":641,"vwap":642},"2026-07-28",47.64,47.89,47.47,47.79,23369.242678,437,47.7212,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":269,"percent_change":308,"volume":649,"transactions":650,"vwap":651},"2026-07-27",47.94,48.152,47.4701,47.69,28655.782001,333,47.8273,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-24",47.66,47.96,47.54,47.65,-0.04,-0.08,50866.208269,313,47.7392,{"date":664,"open":665,"high":666,"low":667,"close":648,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-23",47.73,47.88,47.48,-0.543,-1.13,23613.495849,416,47.6392,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-22",48.25,48.4052,48.18,48.233,-0.087,-0.18,26402.741199,286,48.3265,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":415,"percent_change":690,"volume":691,"transactions":458,"vwap":692},"2026-07-21",48.24,48.35,48.07,48.32,0.86,36680.050532,48.2708,{"date":694,"open":695,"high":689,"low":696,"close":697,"change":659,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-20",48.15,47.8986,47.91,-0.17,41252.753842,440,48.0753,{"date":703,"open":618,"high":704,"low":618,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-17",48.2499,47.99,-0.54,-1.11,38971.369716,426,48.0972,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":680,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-16",48.67,48.75,48.36,48.53,-0.37,46991.106689,398,48.5304,{"date":722,"open":326,"high":723,"low":724,"close":725,"change":726,"percent_change":531,"volume":727,"transactions":728,"vwap":729},"2026-07-15",48.795,48.47,48.71,0.15,55413.5076,373,48.6031,{"date":731,"open":732,"high":733,"low":734,"close":732,"change":735,"percent_change":736,"volume":737,"transactions":452,"vwap":738},"2026-07-14",48.56,48.65,48.4101,0.1473,0.3,40945.766246,48.5783,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":95,"volume":746,"transactions":747,"vwap":748},"2026-07-13",48.64,48.675,48.3455,48.4127,-0.3773,38751.150871,397,48.4946,{"date":750,"open":751,"high":752,"low":687,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-10",48.63,48.81,48.79,0.193,0.4,23600,{"date":758,"open":759,"high":760,"low":695,"close":761,"change":762,"percent_change":589,"volume":763,"transactions":9,"vwap":761},"2026-07-09",48.27,48.6,48.597,0.407,25900,{"date":765,"open":766,"high":607,"low":767,"close":768,"change":698,"percent_change":149,"volume":769,"transactions":9,"vwap":768},"2026-07-08",48.049999,47.795,48.19,43400,{"date":771,"open":716,"high":732,"low":768,"close":715,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":715},"2026-07-07",-0.227,-0.47,43300,{"date":776,"open":777,"high":733,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-06",48.38,48.31,48.587,0.357,0.74,37200,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":144,"volume":790,"transactions":9,"vwap":788},"2026-07-02",48.34,48.57,47.81,48.23,-0.01,54000,{"date":792,"open":677,"high":793,"low":794,"close":686,"change":471,"percent_change":22,"volume":795,"transactions":9,"vwap":686},"2026-07-01",48.46,47.98,91000,{"date":797,"open":798,"high":687,"low":697,"close":596,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":596},"2026-06-30",48,0.452,0.94,67300,{"date":803,"open":804,"high":637,"low":805,"close":806,"change":807,"percent_change":404,"volume":808,"transactions":9,"vwap":806},"2026-06-29",47.62,47.25,47.848,0.508,98400,{"date":810,"open":811,"high":657,"low":812,"close":813,"change":814,"percent_change":160,"volume":815,"transactions":9,"vwap":813},"2026-06-26",47.14,47.0099983,47.34,-0.119,40000,{"date":817,"open":818,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-25",47.76,47.265,47.459,-0.041,-0.09,41600,{"date":825,"open":667,"high":826,"low":827,"close":615,"change":789,"percent_change":144,"volume":828,"transactions":9,"vwap":615},"2026-06-24",47.909,47.33,40700,{"date":830,"open":615,"high":637,"low":831,"close":832,"change":507,"percent_change":833,"volume":834,"transactions":9,"vwap":832},"2026-06-23",47.38,47.51,-1.57,48500,{"date":836,"open":777,"high":837,"low":604,"close":759,"change":228,"percent_change":433,"volume":838,"transactions":9,"vwap":759},"2026-06-22",48.58,55100,{"date":840,"open":841,"high":841,"low":842,"close":777,"change":843,"percent_change":404,"volume":844,"transactions":9,"vwap":777},"2026-06-18",48.44,48.17,0.51,77700,{"date":846,"open":847,"high":848,"low":767,"close":849,"change":376,"percent_change":850,"volume":851,"transactions":9,"vwap":849},"2026-06-17",48.54,48.579,47.87,-1.18,54900,{"date":853,"open":714,"high":854,"low":841,"close":841,"change":116,"percent_change":53,"volume":855,"transactions":9,"vwap":841},"2026-06-16",48.8,61400,{"date":857,"open":847,"high":858,"low":847,"close":326,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":326},"2026-06-15",48.86,0.87,1.82,150900,{"date":863,"open":637,"high":864,"low":667,"close":637,"change":865,"percent_change":260,"volume":866,"transactions":9,"vwap":637},"2026-06-12",48.040001,0.236,52400,{"date":868,"open":869,"high":625,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-11",47,46.82,47.654,0.834,1.78,59300,{"date":876,"open":877,"high":878,"low":879,"close":870,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":870},"2026-06-10",47.39,47.7,46.79,-0.74,-1.56,48900,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":433,"percent_change":106,"volume":889,"transactions":9,"vwap":888},"2026-06-09",47.92,48.181,46.66,47.56,87000,{"date":891,"open":766,"high":345,"low":878,"close":639,"change":726,"percent_change":531,"volume":892,"transactions":9,"vwap":639},"2026-06-08",56000,{"date":894,"open":837,"high":760,"low":895,"close":636,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":636},"2026-06-05",47.61,-1.31,-2.68,26600,{"date":900,"open":901,"high":902,"low":732,"close":336,"change":903,"percent_change":541,"volume":904,"transactions":9,"vwap":336},"2026-06-04",48.7,49.040001,0.167,44200,{"date":906,"open":588,"high":588,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-03",48.72,48.783,-0.327,-0.67,36600,{"date":913,"open":914,"high":588,"low":914,"close":215,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":215},"2026-06-02",48.89,0.13,0.27,35700,{"date":919,"open":714,"high":920,"low":714,"close":136,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":136},"2026-06-01",49.098999,0.14,0.29,62900,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":498,"volume":931,"transactions":9,"vwap":929},"2026-05-29",48.9,48.92,48.73,48.84,0.119,41800,{"date":933,"open":785,"high":928,"low":785,"close":934,"change":935,"percent_change":208,"volume":936,"transactions":9,"vwap":934},"2026-05-28",48.721,0.351,27600,{"date":938,"open":939,"high":939,"low":675,"close":940,"change":269,"percent_change":308,"volume":941,"transactions":9,"vwap":940},"2026-05-27",48.45,48.37,36400,{"date":943,"open":715,"high":944,"low":945,"close":946,"change":498,"percent_change":260,"volume":947,"transactions":9,"vwap":946},"2026-05-26",48.495,48.263,48.33,48700,{"date":949,"open":686,"high":950,"low":951,"close":952,"change":414,"percent_change":953,"volume":954,"transactions":9,"vwap":952},"2026-05-22",48.275,48.060001,48.09,0.42,29100,{"date":956,"open":957,"high":958,"low":957,"close":637,"change":308,"percent_change":540,"volume":959,"transactions":9,"vwap":637},"2026-05-21",47.57,47.95,31300,{"date":961,"open":877,"high":787,"low":962,"close":787,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":787},"2026-05-20",47.305,0.48,1.01,105000,{"date":967,"open":877,"high":968,"low":969,"close":827,"change":433,"percent_change":106,"volume":970,"transactions":9,"vwap":827},"2026-05-19",47.53,47.135,56700,{"date":972,"open":648,"high":973,"low":805,"close":888,"change":471,"percent_change":974,"volume":975,"transactions":9,"vwap":888},"2026-05-18",47.74,-0.13,37900,{"date":977,"open":973,"high":978,"low":979,"close":804,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":804},"2026-05-15",47.9,47.59,-0.572,-1.19,30400,{"date":984,"open":885,"high":985,"low":885,"close":986,"change":987,"percent_change":781,"volume":923,"transactions":9,"vwap":986},"2026-05-14",48.297,48.192,0.353,{"date":989,"open":656,"high":990,"low":991,"close":992,"change":993,"percent_change":532,"volume":994,"transactions":9,"vwap":992},"2026-05-13",47.915,47.41,47.839,0.296,23400,{"date":996,"open":638,"high":997,"low":998,"close":997,"change":999,"percent_change":441,"volume":1000,"transactions":9,"vwap":997},"2026-05-12",47.543,47.145,-0.066,111600,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-11",47.55,47.72,47.52,47.609,0.089,0.19,65200,{"date":1011,"open":1012,"high":968,"low":813,"close":1005,"change":608,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1005},"2026-05-08",47.35,0.81,38800,{"date":1016,"open":827,"high":1017,"low":1018,"close":811,"change":327,"percent_change":1019,"volume":1020,"transactions":9,"vwap":811},"2026-05-07",47.454,47.049999,-0.4,44500,{"date":1022,"open":628,"high":1023,"low":1024,"close":827,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":827},"2026-05-06",47.347,46.98,0.64,1.37,27300,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":859,"volume":1035,"transactions":9,"vwap":1033},"2026-05-05",46.54,46.745,46.49,46.69,0.404,84600,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":277,"volume":1043,"transactions":9,"vwap":1041},"2026-05-04",46.42,46.58,46.14,46.286,-0.199,57600,{"date":1045,"open":1032,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":736,"volume":1050,"transactions":9,"vwap":1048},"2026-05-01",46.715,46.48,46.485,0.138,45000,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-04-30",46.049999,46.36,45.82,46.347,0.487,1.06,28200,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":268,"volume":1067,"transactions":9,"vwap":1065},"2026-04-29",45.85,45.88,45.67,45.86,0.01,39500,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1062,"change":23,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1062},"2026-04-28",45.89,45.91,45.71,-0.52,42800,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-04-27",45.95,46.12,45.94,46.09,0.05,0.11,52300,{"date":1085,"open":1055,"high":1086,"low":1087,"close":1088,"change":541,"percent_change":781,"volume":866,"transactions":9,"vwap":1088},"2026-04-24",46.060001,45.718,46.040001,{"date":1090,"open":1055,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":393,"volume":1095,"transactions":9,"vwap":1093},"2026-04-23",45.932,45.34,45.7,-0.195,37400,{"date":1097,"open":1093,"high":1071,"low":1093,"close":1098,"change":1099,"percent_change":1100,"volume":911,"transactions":9,"vwap":1098},"2026-04-22",45.895,0.465,1.02,{"date":1102,"open":1103,"high":1063,"low":1104,"close":1105,"change":1106,"percent_change":125,"volume":1107,"transactions":9,"vwap":1105},"2026-04-21",45.8,45.405,45.43,-0.263,37100,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":328,"volume":1115,"transactions":9,"vwap":1113},"2026-04-20",45.76,45.78,45.555,45.693,-0.177,76700,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-04-17",45.59,45.905,45.56,45.87,0.63,1.39,45700,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-04-16",45.21,45.315,45.049999,45.24,0.082,0.18,78600,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":298,"volume":1141,"transactions":9,"vwap":1139},"2026-04-15",44.87,45.16,44.79,45.158,0.338,69100,{"date":1143,"open":1144,"high":1145,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1074,"transactions":9,"vwap":1145},"2026-04-14",44.39,44.82,0.6,1.36,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-04-13",43.62,44.225,43.61,44.22,0.46,1.05,47900,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":658,"percent_change":822,"volume":1163,"transactions":9,"vwap":1162},"2026-04-10",43.87,43.92,43.72,43.76,52800,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1008,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1169},"2026-04-09",43.46,43.82,43.402,43.8,0.44,38100,{"date":1173,"open":1174,"high":1152,"low":1175,"close":1152,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1152},"2026-04-08",43.6,43.27,1.19,2.81,116100,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":658,"percent_change":822,"volume":1185,"transactions":9,"vwap":1184},"2026-04-07",42.3,42.5,41.96,42.42,72100,{"date":1187,"open":1188,"high":1189,"low":1188,"close":1190,"change":414,"percent_change":73,"volume":1191,"transactions":9,"vwap":1190},"2026-04-06",42.28,42.48,42.46,71400,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":497,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1197},"2026-04-02",41.66,42.375,41.585,42.26,0.28,69000,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":540,"percent_change":415,"volume":1206,"transactions":9,"vwap":1205},"2026-04-01",42.19,42.425,42.07,42.14,92300,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1210,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1210},"2026-03-31",41.2,41.97,41.095001,1.28,3.15,88200,{"date":1216,"open":1217,"high":1218,"low":26,"close":1219,"change":101,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2026-03-30",41.09,41.13,40.69,-0.73,184700,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-03-27",41.37,41.47,40.9,40.99,-0.78,-1.87,123100,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":910,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1236},"2026-03-26",42.15,42.33,41.67,41.77,-1.58,200900,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":259,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1244},"2026-03-25",42.63,42.707,42.385,42.44,0.59,31000,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1202,"change":1252,"percent_change":706,"volume":1253,"transactions":9,"vwap":1202},"2026-03-24",42.18,42.43,42.0099983,-0.229,217900,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-03-23",42.51,42.81,42.31,42.419,0.522,1.25,54800,{"date":1264,"open":1184,"high":1244,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-03-20",41.69,41.897,-0.645,-1.52,188500,{"date":1271,"open":1197,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":433,"volume":1276,"transactions":9,"vwap":1274},"2026-03-19",42.715,42.25,42.542,-0.098,81100,{"date":1278,"open":1279,"high":1279,"low":1280,"close":1280,"change":910,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1280},"2026-03-18",43.15,42.64,-1.55,46500,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":480,"volume":1290,"transactions":9,"vwap":1288},"2026-03-17",43.39,43.455,43.21,43.31,0.185,56500,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":404,"volume":1298,"transactions":9,"vwap":1296},"2026-03-16",43.060001,43.28,43.018002,43.125,0.455,93700,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":23,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1304},"2026-03-13",43.11,43.315,42.611,42.67,-0.56,83900,{"date":1308,"open":1175,"high":1175,"low":1309,"close":1309,"change":629,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1309},"2026-03-12",42.91,-1.61,60000,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1152,"change":1317,"percent_change":1066,"volume":1318,"transactions":9,"vwap":1152},"2026-03-11",43.74,43.83,43.41,0.006,48300,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-03-10",43.79,44,43.53,43.604,-0.126,-0.29,55400,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-03-09",42.96,43.769,42.73,43.73,0.37,0.85,75800,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":376,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1342},"2026-03-06",43.29,43.58,43.22,43.36,-1.3,38000,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":433,"percent_change":1073,"volume":1351,"transactions":9,"vwap":1350},"2026-03-05",44.080002,44.095001,43.585,43.93,51200,{"date":1353,"open":1160,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-03-04",44.264,43.78,44.16,0.335,0.76,69200,{"date":1361,"open":1323,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-03-03",43.912,43.145,43.825,-0.429,-0.97,169700,{"date":1369,"open":1355,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":218,"volume":1374,"transactions":9,"vwap":1372},"2026-03-02",44.355,43.71,44.254,0.092,57500,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1378,"change":1380,"percent_change":773,"volume":1381,"transactions":9,"vwap":1378},"2026-02-27",44.049999,44.162,43.98,-0.209,29500,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-02-26",44.54,44.57,44.11,44.371,-0.319,-0.71,33400,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1394,"change":1170,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-02-25",44.485,44.69,44.447,0.99,35400,{"date":1399,"open":1400,"high":1401,"low":1167,"close":1402,"change":755,"percent_change":88,"volume":855,"transactions":9,"vwap":1402},"2026-02-24",43.89,44.303,44.25,{"date":1404,"open":1405,"high":1144,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":851,"transactions":9,"vwap":1407},"2026-02-23",44.34,43.795,43.85,-0.505,-1.14,{"date":1411,"open":1350,"high":1412,"low":1350,"close":1370,"change":1413,"percent_change":1414,"volume":801,"transactions":9,"vwap":1370},"2026-02-20",44.41,0.255,0.58,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":974,"percent_change":1326,"volume":1318,"transactions":9,"vwap":1420},"2026-02-19",44.09,44.21,43.938,44.099998,{"date":1422,"open":1322,"high":1423,"low":1322,"close":1424,"change":449,"percent_change":208,"volume":1425,"transactions":9,"vwap":1424},"2026-02-18",44.35,44.23,66200,{"date":1427,"open":1407,"high":1348,"low":1428,"close":1429,"change":1430,"percent_change":308,"volume":1431,"transactions":9,"vwap":1429},"2026-02-17",43.525,43.91,0.034,162400,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":698,"volume":1439,"transactions":9,"vwap":1437},"2026-02-13",43.88,44.19,43.64,43.876,-0.074,156700,{"date":1441,"open":1442,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":851,"transactions":9,"vwap":1444},"2026-02-12",44.77,43.837,43.95,-0.61,-1.37,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":471,"volume":1454,"transactions":9,"vwap":1452},"2026-02-11",44.93,44.94,44.38,44.56,-0.025,96100,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1459,"change":1460,"percent_change":149,"volume":1461,"transactions":9,"vwap":1459},"2026-02-10",44.73,44.855,44.585,-0.155,34300,{"date":1463,"open":1423,"high":1464,"low":1405,"close":1465,"change":916,"percent_change":565,"volume":1466,"transactions":9,"vwap":1465},"2026-02-09",44.81,44.74,139100,{"date":1468,"open":1400,"high":1469,"low":1400,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-02-06",44.49,44.47,0.841,1.93,29400,{"date":1475,"open":1407,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-02-05",43.977,43.52,43.629,-0.565,-1.28,58600,{"date":1483,"open":1484,"high":1485,"low":1429,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-02-04",44.43,44.495,44.194,-0.221,-0.5,39700,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-02-03",44.85,44.86,44.063999,44.415,-0.413,-0.92,48200,{"date":1500,"open":1385,"high":1501,"low":1385,"close":1502,"change":1503,"percent_change":316,"volume":1504,"transactions":9,"vwap":1502},"2026-02-02",44.927,44.828,0.256,92400,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":106,"volume":1512,"transactions":9,"vwap":1510},"2026-01-30",44.68,44.739,44.325,44.572,-0.214,47000,{"date":1514,"open":1515,"high":1515,"low":1418,"close":1516,"change":1517,"percent_change":101,"volume":1425,"transactions":9,"vwap":1516},"2026-01-29",44.95,44.786,-0.134,{"date":1519,"open":1520,"high":1520,"low":1521,"close":1522,"change":574,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1522},"2026-01-28",45.080002,44.825,44.92,-0.16,69400,{"date":1526,"open":1527,"high":1528,"low":1138,"close":1528,"change":1529,"percent_change":1414,"volume":1530,"transactions":9,"vwap":1528},"2026-01-27",44.8,44.99,0.26,50000,{"date":1532,"open":1533,"high":1534,"low":1533,"close":1457,"change":1535,"percent_change":403,"volume":1536,"transactions":9,"vwap":1457},"2026-01-26",44.66,44.818,0.235,36300,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1485,"change":1542,"percent_change":698,"volume":1543,"transactions":9,"vwap":1485},"2026-01-23",44.5,44.59,44.395,-0.075,62100,{"date":1545,"open":1452,"high":1546,"low":1547,"close":1385,"change":1357,"percent_change":1358,"volume":1548,"transactions":9,"vwap":1385},"2026-01-22",44.62,44.375,70900,{"date":1550,"open":1400,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2026-01-21",44.4,43.81,44.235,0.495,1.13,122000,{"date":1558,"open":1420,"high":1559,"low":1371,"close":1314,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1314},"2026-01-20",44.205,-0.91,-2.04,126100,{"date":1564,"open":1138,"high":1527,"low":1565,"close":1566,"change":658,"percent_change":822,"volume":1567,"transactions":9,"vwap":1566},"2026-01-16",44.61,44.65,57300,{"date":1569,"open":1464,"high":1570,"low":1533,"close":1394,"change":1571,"percent_change":1529,"volume":1572,"transactions":9,"vwap":1394},"2026-01-15",44.91,0.117,100900,{"date":1574,"open":1565,"high":1575,"low":1405,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2026-01-14",44.663,44.573,-0.208,-0.46,60700,{"date":1581,"open":1515,"high":1582,"low":1394,"close":1583,"change":1584,"percent_change":506,"volume":1585,"transactions":9,"vwap":1583},"2026-01-13",45,44.781,-0.169,82100,{"date":1587,"open":1588,"high":1589,"low":1588,"close":1515,"change":1082,"percent_change":259,"volume":1590,"transactions":9,"vwap":1515},"2026-01-12",44.72,44.955,47700,{"date":1592,"open":1593,"high":1570,"low":1594,"close":1595,"change":916,"percent_change":565,"volume":1035,"transactions":9,"vwap":1595},"2026-01-09",44.71,44.576,44.84,{"date":1597,"open":1598,"high":1599,"low":1395,"close":1385,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1385},"2026-01-08",44.53,44.615,-0.012,-0.03,55800,{"date":1604,"open":1442,"high":1605,"low":1606,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2026-01-07",44.874,44.58,44.582,-0.228,-0.51,86100,{"date":1612,"open":1385,"high":1464,"low":1469,"close":1464,"change":1613,"percent_change":609,"volume":1614,"transactions":9,"vwap":1464},"2026-01-06",0.352,63000,{"date":1616,"open":1617,"high":1618,"low":1551,"close":1619,"change":1620,"percent_change":565,"volume":1621,"transactions":9,"vwap":1619},"2026-01-05",44.48,44.575,44.458,0.268,80000,{"date":1623,"open":1144,"high":1624,"low":1625,"close":1435,"change":217,"percent_change":498,"volume":1626,"transactions":9,"vwap":1435},"2026-01-02",44.394,43.966,235300,{"date":1628,"open":1484,"high":1484,"low":1629,"close":1629,"change":1630,"percent_change":1228,"volume":1631,"transactions":9,"vwap":1629},"2025-12-31",44.084999,-0.345,64600,{"date":1633,"open":1634,"high":1539,"low":1635,"close":1484,"change":1636,"percent_change":658,"volume":1637,"transactions":9,"vwap":1484},"2025-12-30",44.475,44.392,-0.016,68700,{"date":1639,"open":1640,"high":1385,"low":1641,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2025-12-29",44.46,44.361,44.446,-0.184,-0.41,44100,{"date":1647,"open":1394,"high":1648,"low":1649,"close":1650,"change":1651,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1650},"2025-12-26",44.7,44.566,44.63,0,22200,{"date":1654,"open":1539,"high":1655,"low":1539,"close":1650,"change":1656,"percent_change":449,"volume":1397,"transactions":9,"vwap":1650},"2025-12-24",44.655,0.141,{"date":1658,"open":1659,"high":1469,"low":1402,"close":1660,"change":1661,"percent_change":755,"volume":1662,"transactions":9,"vwap":1660},"2025-12-23",44.32,44.489,0.179,62800,{"date":1664,"open":1402,"high":1659,"low":1665,"close":1666,"change":1667,"percent_change":260,"volume":1668,"transactions":9,"vwap":1666},"2025-12-22",44.17,44.31,0.22,657900,{"date":1670,"open":1169,"high":1417,"low":1169,"close":1417,"change":73,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1417},"2025-12-19",1.08,102600,{"date":1674,"open":1675,"high":1434,"low":1676,"close":1150,"change":916,"percent_change":532,"volume":1677,"transactions":9,"vwap":1150},"2025-12-18",43.7,43.547,51300,{"date":1679,"open":1169,"high":1680,"low":1681,"close":1682,"change":337,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1682},"2025-12-17",43.858,43.26,43.35,-1.03,51700,{"date":1686,"open":1407,"high":1687,"low":1688,"close":1169,"change":524,"percent_change":433,"volume":1590,"transactions":9,"vwap":1169},"2025-12-16",43.879,43.55,{"date":1690,"open":1386,"high":1691,"low":1315,"close":1692,"change":228,"percent_change":160,"volume":1693,"transactions":9,"vwap":1692},"2025-12-15",44.12,43.9,212000,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":1609,"percent_change":1700,"volume":1631,"transactions":9,"vwap":1699},"2025-12-12",44.36,44.421,43.809,44.0099983,-1.15,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1704,"change":289,"percent_change":915,"volume":1706,"transactions":9,"vwap":1704},"2025-12-11",44.27,44.52,44.02,56300,{"date":1708,"open":1420,"high":1709,"low":1347,"close":1640,"change":218,"percent_change":73,"volume":1710,"transactions":9,"vwap":1640},"2025-12-10",44.55,42000,{"date":1712,"open":1713,"high":1405,"low":1665,"close":1402,"change":1714,"percent_change":228,"volume":1715,"transactions":9,"vwap":1402},"2025-12-09",44.29,-0.05,50500,{"date":1717,"open":1718,"high":1718,"low":1719,"close":1720,"change":1721,"percent_change":822,"volume":1722,"transactions":9,"vwap":1720},"2025-12-08",44.42,44.117,44.3,-0.038,120400,{"date":1724,"open":1451,"high":1725,"low":1720,"close":1726,"change":1727,"percent_change":218,"volume":1728,"transactions":9,"vwap":1726},"2025-12-05",44.538,44.338,0.091,62200,{"date":1730,"open":1731,"high":1731,"low":1386,"close":1732,"change":1066,"percent_change":268,"volume":1733,"transactions":9,"vwap":1732},"2025-12-04",44.33,44.247,32900,{"date":1735,"open":1377,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":541,"volume":1740,"transactions":9,"vwap":1738},"2025-12-03",44.309,44.027,44.237,0.149,47100,{"date":1742,"open":1743,"high":1424,"low":1744,"close":1745,"change":1746,"percent_change":1667,"volume":1747,"transactions":9,"vwap":1745},"2025-12-02",44.14,44.0050011,44.088001,0.098,52600,{"date":1749,"open":1750,"high":1665,"low":1429,"close":1750,"change":46,"percent_change":106,"volume":1751,"transactions":9,"vwap":1750},"2025-12-01",43.99,109900,{"date":1753,"open":1377,"high":1754,"low":1377,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2025-11-28",44.2,0.215,0.49,24600,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2025-11-26",43.86,44.07,43.785,43.985,0.309,0.71,22100,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":1773,"percent_change":964,"volume":1774,"transactions":9,"vwap":1772},"2025-11-25",43.23,43.68,43,43.676,0.436,97500,{"date":1776,"open":1777,"high":1294,"low":1778,"close":1779,"change":1780,"percent_change":1781,"volume":1311,"transactions":9,"vwap":1779},"2025-11-24",42.9,42.83,43.24,0.67,1.57,{"date":1783,"open":1258,"high":1777,"low":1784,"close":1785,"change":188,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1785},"2025-11-21",42.105,42.57,0.78,44800,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1793},"2025-11-20",43.56,43.67,42.080002,42.24,-0.59,-1.38,85800,{"date":1798,"open":1332,"high":1279,"low":1304,"close":1778,"change":726,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1778},"2025-11-19",0.35,20600,{"date":1802,"open":1803,"high":1804,"low":1244,"close":1805,"change":337,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1805},"2025-11-18",42.82,43.007,42.68,-1.04,213500,{"date":1809,"open":1682,"high":1688,"low":1810,"close":1811,"change":101,"percent_change":165,"volume":855,"transactions":9,"vwap":1811},"2025-11-17",42.849,43.13,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":524,"percent_change":433,"volume":1621,"transactions":9,"vwap":1817},"2025-11-14",43.040001,43.69,42.86,43.43,{"date":1819,"open":1820,"high":1820,"low":1821,"close":1323,"change":910,"percent_change":1268,"volume":1822,"transactions":9,"vwap":1323},"2025-11-13",44.060001,43.395,66800,{"date":1824,"open":1720,"high":1405,"low":1420,"close":1754,"change":1825,"percent_change":268,"volume":1826,"transactions":9,"vwap":1754},"2025-11-12",0.007,57700,{"date":1828,"open":1829,"high":1402,"low":1830,"close":1831,"change":1832,"percent_change":921,"volume":1833,"transactions":9,"vwap":1831},"2025-11-11",44.029999,43.934,44.193,0.063,42500,{"date":1835,"open":1400,"high":1836,"low":1837,"close":1838,"change":1765,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1838},"2025-11-10",44.145,43.725,44.13,1.64,46100,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1844,"change":1846,"percent_change":464,"volume":1847,"transactions":9,"vwap":1844},"2025-11-07",43.19,43.42,42.79,0.045,77500,{"date":1849,"open":1355,"high":1167,"low":1850,"close":1851,"change":1852,"percent_change":1700,"volume":1853,"transactions":9,"vwap":1851},"2025-11-06",43.32,43.375,-0.503,115000,{"date":1855,"open":1675,"high":1761,"low":1436,"close":1856,"change":1857,"percent_change":480,"volume":1858,"transactions":9,"vwap":1856},"2025-11-05",43.878,0.188,81800,{"date":1860,"open":1333,"high":1861,"low":1770,"close":1815,"change":125,"percent_change":896,"volume":1862,"transactions":9,"vwap":1815},"2025-11-04",44.028999,73500,{"date":1864,"open":1451,"high":1865,"low":1866,"close":1703,"change":1081,"percent_change":1082,"volume":1867,"transactions":9,"vwap":1703},"2025-11-03",44.385,44.062,117100,{"date":1869,"open":1423,"high":1423,"low":1870,"close":1153,"change":218,"percent_change":963,"volume":1871,"transactions":9,"vwap":1153},"2025-10-31",44.023998,69300,{"date":1873,"open":1424,"high":1551,"low":1699,"close":1699,"change":366,"percent_change":1874,"volume":1074,"transactions":9,"vwap":1699},"2025-10-30",-1.23,{"date":1876,"open":1565,"high":1566,"low":1877,"close":1452,"change":72,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1452},"2025-10-29",44.26,0.16,80700,{"date":1881,"open":1469,"high":1540,"low":1882,"close":1469,"change":497,"percent_change":916,"volume":1883,"transactions":9,"vwap":1469},"2025-10-28",44.376,72500,{"date":1885,"open":1665,"high":1451,"low":1665,"close":1886,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1886},"2025-10-27",44.37,0.526,1.2,56600,{"date":1891,"open":1892,"high":1350,"low":1893,"close":1894,"change":1895,"percent_change":1013,"volume":1896,"transactions":9,"vwap":1894},"2025-10-24",43.84,43.805,43.844,0.354,97800,{"date":1898,"open":1339,"high":1790,"low":1339,"close":1899,"change":916,"percent_change":532,"volume":1900,"transactions":9,"vwap":1899},"2025-10-23",43.49,35000,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1341,"change":433,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1341},"2025-10-22",43.45,43.47,42.953,-0.53,95300,{"date":1909,"open":1904,"high":1910,"low":1844,"close":1903,"change":658,"percent_change":822,"volume":1911,"transactions":9,"vwap":1903},"2025-10-21",43.558,52200,{"date":1913,"open":1294,"high":1323,"low":1294,"close":1899,"change":1756,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1899},"2025-10-20",1.14,37700,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1771,"change":498,"percent_change":1921,"volume":1645,"transactions":9,"vwap":1771},"2025-10-17",42.8,43.080002,42.668,0.56,{"date":1923,"open":1924,"high":1294,"low":1925,"close":1926,"change":506,"percent_change":1927,"volume":808,"transactions":9,"vwap":1926},"2025-10-16",43.18,42.58,42.76,-0.88,{"date":1929,"open":1930,"high":1821,"low":1931,"close":1932,"change":1529,"percent_change":565,"volume":1933,"transactions":9,"vwap":1932},"2025-10-15",43.2,42.75,43.14,46800,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":574,"percent_change":1523,"volume":1940,"transactions":9,"vwap":1939},"2025-10-14",42.45,43.105,42.374,42.88,98300,{"date":1942,"open":1803,"high":1943,"low":1926,"close":1944,"change":1945,"percent_change":619,"volume":1946,"transactions":9,"vwap":1944},"2025-10-13",43.0099983,42.95,0.654,99000,{"date":1948,"open":1790,"high":1949,"low":1950,"close":1951,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1951},"2025-10-10",43.659,42.294,42.296,-1.144,-2.63,756600,{"date":1956,"open":1957,"high":1957,"low":1958,"close":1959,"change":974,"percent_change":101,"volume":1960,"transactions":9,"vwap":1959},"2025-10-09",43.63,43.34,43.44,67900,{"date":1962,"open":1342,"high":1963,"low":1342,"close":1964,"change":218,"percent_change":963,"volume":1965,"transactions":9,"vwap":1964},"2025-10-08",43.59,43.57,82000,{"date":1967,"open":1964,"high":1340,"low":1968,"close":1342,"change":974,"percent_change":101,"volume":892,"transactions":9,"vwap":1342},"2025-10-07",43.225,{"date":1970,"open":1903,"high":1790,"low":1342,"close":1899,"change":1971,"percent_change":218,"volume":1972,"transactions":9,"vwap":1899},"2025-10-06",0.09,166800,{"date":1974,"open":1316,"high":1975,"low":1976,"close":1977,"change":789,"percent_change":144,"volume":1978,"transactions":9,"vwap":1977},"2025-10-03",43.54,43.253,43.4,77200,{"date":1980,"open":1817,"high":1817,"low":1843,"close":1316,"change":1082,"percent_change":259,"volume":970,"transactions":9,"vwap":1316},"2025-10-02",{"date":1982,"open":1814,"high":1983,"low":1984,"close":1985,"change":464,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1985},"2025-10-01",43.334,42.975,43.3,0.23,58200,{"date":1989,"open":1990,"high":1930,"low":1816,"close":1930,"change":1198,"percent_change":450,"volume":1991,"transactions":9,"vwap":1930},"2025-09-30",42.92,82200,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1990,"change":268,"percent_change":1081,"volume":1997,"transactions":9,"vwap":1990},"2025-09-29",42.99,43.07,42.87,44000,{"date":1999,"open":1778,"high":2000,"low":2001,"close":1777,"change":915,"percent_change":736,"volume":1960,"transactions":9,"vwap":1777},"2025-09-26",42.978,42.72,{"date":2003,"open":1241,"high":2004,"low":1182,"close":2005,"change":2006,"percent_change":506,"volume":2007,"transactions":9,"vwap":2005},"2025-09-25",42.815,42.77,-0.165,51600,{"date":2009,"open":1279,"high":1279,"low":2010,"close":2011,"change":2012,"percent_change":1326,"volume":931,"transactions":9,"vwap":2011},"2025-09-24",42.85,42.935,-0.125,{"date":2014,"open":1958,"high":1682,"low":1771,"close":1293,"change":433,"percent_change":1906,"volume":2015,"transactions":9,"vwap":1293},"2025-09-23",81700,{"date":2017,"open":1919,"high":1342,"low":2018,"close":1339,"change":1008,"percent_change":1170,"volume":2019,"transactions":9,"vwap":1339},"2025-09-22",43.050999,54700,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":1878,"percent_change":1334,"volume":2026,"transactions":9,"vwap":2025},"2025-09-19",43.049999,43.17,42.903,43.099998,31100,{"date":2028,"open":1309,"high":2029,"low":2030,"close":2031,"change":1529,"percent_change":565,"volume":923,"transactions":9,"vwap":2031},"2025-09-18",43.09,42.847,42.94,{"date":2033,"open":2005,"high":2010,"low":2034,"close":1805,"change":822,"percent_change":46,"volume":2035,"transactions":9,"vwap":1805},"2025-09-17",42.38,41100,{"date":2037,"open":1803,"high":1778,"low":2038,"close":2005,"change":72,"percent_change":1878,"volume":2039,"transactions":9,"vwap":2005},"2025-09-16",42.691,40200,{"date":2041,"open":2042,"high":1257,"low":2043,"close":2042,"change":2044,"percent_change":922,"volume":2045,"transactions":9,"vwap":2042},"2025-09-15",42.7,42.69,0.124,74800,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":2052,"percent_change":524,"volume":2053,"transactions":9,"vwap":2051},"2025-09-12",42.61,42.66,42.553,42.576,-0.044,73200,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2057,"change":73,"percent_change":2059,"volume":882,"transactions":9,"vwap":2057},"2025-09-11",42.34,42.62,42.318,1.12,{"date":2061,"open":1188,"high":1243,"low":1205,"close":1233,"change":289,"percent_change":921,"volume":2062,"transactions":9,"vwap":1233},"2025-09-10",44400,{"date":2064,"open":2065,"high":2066,"low":1183,"close":2067,"change":497,"percent_change":922,"volume":1548,"transactions":9,"vwap":2067},"2025-09-09",42.029999,42.103,42.09,{"date":2069,"open":2070,"high":2071,"low":2072,"close":1210,"change":497,"percent_change":922,"volume":2073,"transactions":9,"vwap":1210},"2025-09-08",42.02,42.047001,41.911,34200,{"date":2075,"open":1249,"high":1249,"low":2076,"close":2077,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2077},"2025-09-05",41.638,41.85,-0.15,-0.36,32800,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2084,"change":608,"percent_change":88,"volume":2086,"transactions":9,"vwap":2084},"2025-09-04",41.72,42,41.65,71700,{"date":2088,"open":2089,"high":1235,"low":2090,"close":2091,"change":921,"percent_change":541,"volume":2092,"transactions":9,"vwap":2091},"2025-09-03",41.63,41.44,41.62,45900,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2096,"change":2098,"percent_change":773,"volume":2099,"transactions":9,"vwap":2096},"2025-09-02",41.21,41.48,41.060001,-0.197,86400,{"date":2101,"open":2102,"high":2102,"low":2103,"close":2104,"change":2105,"percent_change":95,"volume":2106,"transactions":9,"vwap":2104},"2025-08-29",41.9,41.612,41.677,-0.323,32400,{"date":2108,"open":2109,"high":1251,"low":2110,"close":2084,"change":1008,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2084},"2025-08-28",41.87,41.795,0.45,38600,{"date":2114,"open":2083,"high":2109,"low":2083,"close":2115,"change":1651,"percent_change":1651,"volume":2116,"transactions":9,"vwap":2115},"2025-08-27",41.81,60100,{"date":2118,"open":2119,"high":2115,"low":2120,"close":2115,"change":1529,"percent_change":1122,"volume":1351,"transactions":9,"vwap":2115},"2025-08-26",41.54,41.5,{"date":2122,"open":2085,"high":2123,"low":2124,"close":2124,"change":23,"percent_change":376,"volume":2125,"transactions":9,"vwap":2124},"2025-08-25",41.73,41.55,45500,{"date":2127,"open":2128,"high":2129,"low":2128,"close":2130,"change":208,"percent_change":873,"volume":2131,"transactions":9,"vwap":2130},"2025-08-22",41.24,41.8,41.79,36800,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2097,"change":46,"percent_change":1609,"volume":1390,"transactions":9,"vwap":2097},"2025-08-21",41.099998,41.214,40.999,{"date":2138,"open":2139,"high":2139,"low":2140,"close":2141,"change":471,"percent_change":2078,"volume":2142,"transactions":9,"vwap":2141},"2025-08-20",41.31,40.91,41.27,41200,{"date":2144,"open":2145,"high":1194,"low":2146,"close":2147,"change":2079,"percent_change":278,"volume":2148,"transactions":9,"vwap":2147},"2025-08-19",41.58,41.29,41.33,47600,{"date":2150,"open":2151,"high":1265,"low":2152,"close":1265,"change":72,"percent_change":540,"volume":2153,"transactions":9,"vwap":1265},"2025-08-18",41.61,41.565,40100,{"date":2155,"open":1236,"high":1236,"low":2156,"close":2091,"change":974,"percent_change":2157,"volume":1826,"transactions":9,"vwap":2091},"2025-08-15",41.6,-0.31,{"date":2159,"open":2091,"high":2160,"low":2161,"close":2162,"change":497,"percent_change":922,"volume":1960,"transactions":9,"vwap":2162},"2025-08-14",41.754,41.56,41.75,{"date":2164,"open":2083,"high":2130,"low":2145,"close":2089,"change":1601,"percent_change":574,"volume":2165,"transactions":9,"vwap":2089},"2025-08-13",50600,{"date":2167,"open":178,"high":1194,"low":2168,"close":1194,"change":2169,"percent_change":2170,"volume":1684,"transactions":9,"vwap":1194},"2025-08-12",41.245,0.542,1.32,{"date":2172,"open":2141,"high":2173,"low":2174,"close":2174,"change":2175,"percent_change":1578,"volume":2176,"transactions":9,"vwap":2174},"2025-08-11",41.36,41.118,-0.192,50800,{"date":2178,"open":2179,"high":2139,"low":2179,"close":2139,"change":608,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2139},"2025-08-08",41.07,0.93,70300,{"date":2183,"open":1209,"high":2168,"low":2184,"close":2185,"change":1066,"percent_change":268,"volume":2186,"transactions":9,"vwap":2185},"2025-08-07",40.73,40.93,36700,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":1529,"percent_change":1025,"volume":2193,"transactions":9,"vwap":2192},"2025-08-06",40.72,41,40.648,40.92,33900,{"date":2195,"open":2140,"high":2196,"low":2197,"close":2198,"change":160,"percent_change":1445,"volume":2199,"transactions":9,"vwap":2198},"2025-08-05",40.94,40.605,40.66,46200,{"date":2201,"open":26,"high":2140,"low":26,"close":2140,"change":2202,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2140},"2025-08-04",0.68,1.69,81200,{"date":2206,"open":2207,"high":2207,"low":2208,"close":2209,"change":2210,"percent_change":1268,"volume":2211,"transactions":9,"vwap":2209},"2025-08-01",40.43,40.092999,40.23,-0.62,84200,{"date":2213,"open":2173,"high":2214,"low":2215,"close":2215,"change":698,"percent_change":1644,"volume":2216,"transactions":9,"vwap":2215},"2025-07-31",41.43,40.85,65700,{"date":2218,"open":2219,"high":2128,"low":2220,"close":2221,"change":658,"percent_change":524,"volume":2222,"transactions":9,"vwap":2221},"2025-07-30",41.17,40.869,41.02,95000,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2097,"change":974,"percent_change":116,"volume":2228,"transactions":9,"vwap":2097},"2025-07-29",41.32,41.326,41.036999,64900,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":1601,"percent_change":574,"volume":2235,"transactions":9,"vwap":2234},"2025-07-28",41.25,41.294,41.145,41.19,72800,{"date":2237,"open":2097,"high":2231,"low":2097,"close":2238,"change":2239,"percent_change":755,"volume":2240,"transactions":9,"vwap":2238},"2025-07-25",41.22,0.164,57000,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":2247,"percent_change":218,"volume":2248,"transactions":9,"vwap":2246},"2025-07-24",41.049999,41.14,41.0099983,41.056,0.086,142500,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2254,"change":1198,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2254},"2025-07-23",40.8,40.98,40.725,40.97,0.69,42100,{"date":2258,"open":2198,"high":2259,"low":2260,"close":1219,"change":268,"percent_change":1081,"volume":2261,"transactions":9,"vwap":1219},"2025-07-22",40.719,40.51,26400,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2266,"change":1971,"percent_change":1667,"volume":975,"transactions":9,"vwap":2266},"2025-07-21",40.7,40.87,40.67,{"date":2268,"open":2269,"high":2269,"low":26,"close":2270,"change":524,"percent_change":160,"volume":1318,"transactions":9,"vwap":2270},"2025-07-18",40.75,40.58,{"date":2272,"open":2273,"high":2274,"low":2273,"close":2274,"change":1198,"percent_change":2255,"volume":936,"transactions":9,"vwap":2274},"2025-07-17",40.41,40.68,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2278,"change":414,"percent_change":260,"volume":2240,"transactions":9,"vwap":2278},"2025-07-16",40.3,40.4,40.11,{"date":2281,"open":2282,"high":2282,"low":2283,"close":2283,"change":2284,"percent_change":2285,"volume":2153,"transactions":9,"vwap":2283},"2025-07-15",40.62,40.2,-0.26,-0.64,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2289,"change":1667,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2289},"2025-07-14",40.32,40.46,40.213,0.55,87400,{"date":2294,"open":2295,"high":2296,"low":2283,"close":2297,"change":375,"percent_change":165,"volume":2298,"transactions":9,"vwap":2297},"2025-07-11",40.29,40.387,40.24,73700,{"date":2300,"open":2301,"high":26,"low":2302,"close":26,"change":498,"percent_change":1146,"volume":1344,"transactions":9,"vwap":26},"2025-07-10",40.37,40.295,{"date":2304,"open":2305,"high":2296,"low":2306,"close":2305,"change":1986,"percent_change":316,"volume":2307,"transactions":9,"vwap":2305},"2025-07-09",40.28,40.157,63900,{"date":2309,"open":2310,"high":2283,"low":2311,"close":2311,"change":822,"percent_change":38,"volume":2312,"transactions":9,"vwap":2311},"2025-07-08",40.19,40.049999,78800,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2318,"change":1388,"percent_change":81,"volume":2319,"transactions":9,"vwap":2318},"2025-07-07",40.31,40.35,39.97,40.14,58900,{"date":2321,"open":2305,"high":2322,"low":2305,"close":2323,"change":2324,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2323},"2025-07-03",40.496,40.459,0.359,0.9,52900,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":464,"percent_change":259,"volume":2333,"transactions":9,"vwap":2332},"2025-07-02",39.92,40.12,39.884,40.099998,134900,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":471,"percent_change":2078,"volume":2340,"transactions":9,"vwap":2339},"2025-07-01",39.93,40.0099983,39.83,40,208000,{"date":2342,"open":2343,"high":2344,"low":2338,"close":2345,"change":218,"percent_change":403,"volume":2346,"transactions":9,"vwap":2345},"2025-06-30",39.9,40.064999,40.060001,97900,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2352,"change":915,"percent_change":188,"volume":838,"transactions":9,"vwap":2352},"2025-06-27",39.69,39.87,39.54,39.85,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2358,"change":736,"percent_change":1358,"volume":1728,"transactions":9,"vwap":2358},"2025-06-26",39.58,39.728,39.49,39.72,{"date":2360,"open":2361,"high":2361,"low":2362,"close":2363,"change":1066,"percent_change":288,"volume":1489,"transactions":9,"vwap":2363},"2025-06-25",39.5,39.355,39.42,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2369,"change":1921,"percent_change":2370,"volume":2015,"transactions":9,"vwap":2369},"2025-06-24",39.24,39.45,39.2,39.41,1.44,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":207,"percent_change":800,"volume":2377,"transactions":9,"vwap":2376},"2025-06-23",38.52,38.96,38.47,38.85,75100,{"date":2379,"open":2380,"high":2381,"low":2375,"close":2382,"change":327,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2382},"2025-06-20",38.82,38.88,38.49,-0.49,130100,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2390,"change":1971,"percent_change":1986,"volume":2391,"transactions":9,"vwap":2390},"2025-06-18",38.69,38.905,38.635,38.68,53600,{"date":2393,"open":2380,"high":2394,"low":2395,"close":2395,"change":2396,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2395},"2025-06-17",38.93,38.59,-0.34,-0.87,71600,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2394,"change":207,"percent_change":2180,"volume":2404,"transactions":9,"vwap":2394},"2025-06-16",38.91,39.099998,38.87,109600,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2410,"change":1609,"percent_change":896,"volume":2411,"transactions":9,"vwap":2410},"2025-06-13",38.75,38.907,38.535,38.57,102300,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2415,"change":1878,"percent_change":415,"volume":2417,"transactions":9,"vwap":2415},"2025-06-12",38.855,39.080002,38.795,99400,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2423,"change":659,"percent_change":46,"volume":2424,"transactions":9,"vwap":2423},"2025-06-11",39.049999,39.137,38.81,38.92,173400,{"date":2426,"open":2427,"high":2428,"low":2422,"close":2429,"change":1878,"percent_change":415,"volume":2430,"transactions":9,"vwap":2429},"2025-06-10",38.84,39.040001,39,76200,{"date":2432,"open":2433,"high":2434,"low":2433,"close":2427,"change":497,"percent_change":531,"volume":2435,"transactions":9,"vwap":2427},"2025-06-09",38.74,38.891,104100,{"date":2437,"open":2438,"high":2403,"low":2439,"close":2440,"change":1334,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2440},"2025-06-06",38.76,38.645,38.72,0.96,184900,{"date":2444,"open":2445,"high":2438,"low":2446,"close":2447,"change":160,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2447},"2025-06-05",38.62,38.26,38.35,-0.65,196400,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2455,"change":308,"percent_change":218,"volume":1124,"transactions":9,"vwap":2455},"2025-06-04",38.61,38.689,38.55,38.6,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2373,"change":1008,"percent_change":260,"volume":2461,"transactions":9,"vwap":2373},"2025-06-03",38.31,38.611,38.28,128400,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2465,"change":1132,"percent_change":73,"volume":2467,"transactions":9,"vwap":2465},"2025-06-02",38.09,38.33,37.84,201200,{"date":2469,"open":2464,"high":2470,"low":2471,"close":2472,"change":144,"percent_change":1714,"volume":2473,"transactions":9,"vwap":2472},"2025-05-30",38.175,37.75,38.15,65600,{"date":2475,"open":2460,"high":2460,"low":2476,"close":2477,"change":497,"percent_change":449,"volume":2478,"transactions":9,"vwap":2477},"2025-05-29",37.982,38.17,35500,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2484,"change":680,"percent_change":773,"volume":2485,"transactions":9,"vwap":2484},"2025-05-28",38.29,38.3,37.96,38.049999,61900,{"date":2487,"open":2488,"high":2489,"low":2488,"close":2489,"change":589,"percent_change":2490,"volume":1481,"transactions":9,"vwap":2489},"2025-05-27",37.79,38.23,2.25,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2496,"change":149,"percent_change":2497,"volume":1359,"transactions":9,"vwap":2496},"2025-05-23",37.26,37.575,37.24,37.39,-0.93,{"date":2499,"open":2500,"high":2501,"low":2500,"close":2502,"change":308,"percent_change":218,"volume":2503,"transactions":9,"vwap":2502},"2025-05-22",37.61,37.9,37.74,133600,{"date":2505,"open":2506,"high":2446,"low":2507,"close":2508,"change":1794,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2508},"2025-05-21",38.07,37.6,37.66,-1.54,129600,{"date":2512,"open":2458,"high":2513,"low":2514,"close":2515,"change":441,"percent_change":2079,"volume":2516,"transactions":9,"vwap":2515},"2025-05-20",38.38,38.145,38.25,94300,{"date":2518,"open":2519,"high":2520,"low":2519,"close":2521,"change":789,"percent_change":1601,"volume":2522,"transactions":9,"vwap":2521},"2025-05-19",38.029999,38.48,38.39,56400,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2526,"change":1198,"percent_change":208,"volume":2528,"transactions":9,"vwap":2526},"2025-05-16",38.19,38.4,38.098999,36000,{"date":2530,"open":2531,"high":2525,"low":2532,"close":2533,"change":540,"percent_change":2111,"volume":2534,"transactions":9,"vwap":2533},"2025-05-15",37.87,37.83,38.12,79900,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2540,"change":789,"percent_change":1601,"volume":2541,"transactions":9,"vwap":2540},"2025-05-14",38.0099983,38.058998,37.865,37.95,217800,{"date":2543,"open":2544,"high":2506,"low":2544,"close":2483,"change":736,"percent_change":356,"volume":2545,"transactions":9,"vwap":2483},"2025-05-13",37.68,90100,{"date":2547,"open":2548,"high":2508,"low":2549,"close":2508,"change":1888,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2508},"2025-05-12",37.64,37.31,3.29,92500,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2557,"change":471,"percent_change":1523,"volume":2558,"transactions":9,"vwap":2557},"2025-05-09",36.62,36.66,36.383,36.46,61000,{"date":2560,"open":2561,"high":2562,"low":2563,"close":2564,"change":1667,"percent_change":565,"volume":2565,"transactions":9,"vwap":2564},"2025-05-08",36.51,36.83,36.3,36.52,73800,{"date":2567,"open":2568,"high":2563,"low":2569,"close":2563,"change":922,"percent_change":1013,"volume":2570,"transactions":9,"vwap":2563},"2025-05-07",36.15,35.981,84100,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2576,"change":328,"percent_change":2577,"volume":1822,"transactions":9,"vwap":2576},"2025-05-06",36.049999,36.335,35.97,36.0099983,-1.07,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2583,"change":974,"percent_change":2079,"volume":2073,"transactions":9,"vwap":2583},"2025-05-05",36.33,36.57,36.27,36.4,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2589,"change":755,"percent_change":2590,"volume":2591,"transactions":9,"vwap":2589},"2025-05-02",36.45,36.69,36.375,36.53,1.11,87300,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2594,"change":355,"percent_change":2597,"volume":2598,"transactions":9,"vwap":2594},"2025-05-01",36.13,36.41,36.080002,1.09,72200,{"date":2600,"open":2601,"high":2602,"low":175,"close":2603,"change":1453,"percent_change":574,"volume":2604,"transactions":9,"vwap":2603},"2025-04-30",35.28,35.83,35.74,130200,{"date":2606,"open":2607,"high":2608,"low":2607,"close":2609,"change":1289,"percent_change":2610,"volume":2611,"transactions":9,"vwap":2609},"2025-04-29",35.44,35.845,35.765,0.52,102700,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2617,"change":1601,"percent_change":659,"volume":2618,"transactions":9,"vwap":2617},"2025-04-28",35.63,35.695,35.19,35.58,108000,{"date":179,"open":2601,"high":2620,"low":2621,"close":2620,"change":188,"percent_change":800,"volume":2622,"transactions":9,"vwap":2620},35.61,35.11,121700]