[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-STXG":3,"homepage-market-summary":28,"stock-historical-STXG":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"STXG","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 1000 Growth ETF","NYSE",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.4397,0.253916,"Quarterly",{"close":17,"open":18,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},57.75,57.45,57.9279,-0.1779,-0.31,3189.982499,58.08,45.060001,8364.491937438246,97.5,978,{"status":29,"indices":30,"watchlist":73,"sectors":95,"benchmarks":150},"success",[31,39,46,53,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":37,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":36,"is_up":37,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":37,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":37,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":37,"sparkline":94,"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",[96,101,106,111,116,121,126,131,136,140,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":37},"Technology","XLK",-0.3,201.39,{"name":102,"etf":103,"change":104,"price":105,"is_up":37},"Financials","XLF",-0.48,53.75,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":112,"etf":113,"change":114,"price":115,"is_up":37},"Consumer Cycl","XLY",-0.32,111.36,{"name":117,"etf":118,"change":119,"price":120,"is_up":37},"Consumer Staples","XLP",-0.12,81.7,{"name":122,"etf":123,"change":124,"price":125,"is_up":37},"Energy","XLE",-0.58,63.38,{"name":127,"etf":128,"change":129,"price":130,"is_up":37},"Industrials","XLI",-2.18,167.84,{"name":132,"etf":133,"change":134,"price":135,"is_up":37},"Materials","XLB",-1.51,48.98,{"name":137,"etf":138,"change":64,"price":139,"is_up":37},"Real Estate","XLRE",40.57,{"name":141,"etf":142,"change":143,"price":144,"is_up":37},"Utilities","XLU",-0.02,41.15,{"name":146,"etf":147,"change":148,"price":149,"is_up":37},"Comm Services","XLC",-0.35,111.26,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":37},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":157,"name":158,"price":159,"change":160,"is_up":37},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":162,"name":163,"price":164,"change":165,"is_up":37},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":167,"name":168,"price":169,"change":64,"is_up":37},"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":23,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},39.36,9137,3334887.476297,44.09,"2025-04-25",[181,184,192,202,213,224,233,242,251,260,270,280,290,300,309,320,329,338,347,355,366,374,382,391,400,409,420,427,437,446,456,464,473,481,488,497,505,515,522,530,539,549,558,568,577,585,594,603,614,622,632,642,653,662,671,680,690,698,706,715,725,734,743,749,756,764,770,778,785,791,799,807,816,823,830,837,844,851,858,864,871,879,888,896,905,913,918,926,932,938,944,949,955,962,967,975,983,990,997,1003,1010,1018,1027,1034,1040,1045,1053,1061,1070,1076,1083,1091,1098,1105,1113,1121,1128,1133,1141,1149,1156,1165,1172,1179,1186,1193,1200,1207,1214,1222,1228,1237,1245,1252,1261,1270,1278,1284,1293,1299,1307,1314,1321,1329,1335,1343,1352,1359,1366,1373,1381,1389,1398,1404,1411,1416,1423,1429,1435,1440,1448,1456,1461,1469,1476,1484,1490,1498,1504,1509,1516,1522,1529,1536,1544,1551,1556,1561,1567,1574,1582,1591,1596,1604,1608,1614,1620,1627,1632,1638,1645,1650,1657,1663,1669,1673,1678,1682,1686,1691,1696,1703,1710,1716,1722,1728,1733,1739,1743,1750,1754,1760,1765,1772,1778,1785,1791,1797,1804,1811,1818,1823,1829,1835,1841,1848,1852,1857,1866,1873,1879,1886,1891,1897,1905,1913,1918,1926,1933,1938,1945,1952,1956,1963,1969,1976,1981,1986,1991,1997,2000,2006,2013,2021,2026,2032,2035,2040,2047,2054,2059,2062,2069,2074,2079,2085,2090,2097,2101,2107,2111,2118,2122,2127,2134,2142,2148,2154,2161,2165,2169,2176,2183,2187,2193,2199,2207,2213,2219,2225,2230,2236,2242,2249,2258,2265,2269,2275,2283,2288,2294,2300,2306,2312,2319,2325,2333,2338,2342,2347,2352,2357,2364,2369,2375,2380,2384,2391,2396,2401,2407,2414,2418,2425,2432,2438,2445,2450,2456,2463,2471,2478,2484,2490,2494,2501,2508,2513,2520,2526,2533,2539,2544,2550,2556,2564,2571,2579,2585,2590,2597,2605,2611,2618,2625,2632,2640,2647,2654,2660,2668,2674,2678,2683,2690],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":182,"vwap":183},64,57.6935,{"date":185,"open":186,"high":23,"low":186,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-06",57.78,0.401,0.7,6865.5531,103,57.9777,{"date":193,"open":194,"high":195,"low":194,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-05",57.2,57.5495,57.5269,0.4297,0.75,8610.940001,135,57.481,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-02",57.25,57.29,57.07,57.0972,0.5007,0.88,7135.563067,102,57.1241,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-10-01",56.415,56.605,56.35,56.5965,0.0264,0.05,6595.23944,106,56.4334,{"date":225,"open":226,"high":226,"low":227,"close":228,"change":229,"percent_change":70,"volume":230,"transactions":231,"vwap":232},"2026-09-30",56.95,56.55,56.5701,0.0391,2559.58486,96,56.8959,{"date":234,"open":235,"high":235,"low":236,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-29",56.63,56.531,-0.0602,-0.11,1175.0286,85,56.5639,{"date":243,"open":244,"high":245,"low":246,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":231,"vwap":250},"2026-09-28",56.72,56.765,56.5912,-0.5708,-1,8705.02445,56.7267,{"date":252,"open":253,"high":194,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-25",57.01,57.162,0.2964,0.52,2770.0533,78,57.1195,{"date":261,"open":262,"high":263,"low":262,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-24",56.42,56.93,56.8656,0.0687,0.12,6337.978853,88,56.7713,{"date":271,"open":272,"high":273,"low":274,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-23",56.845,56.85,56.7969,-0.4979,-0.87,3086.3203,66,56.8551,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":278,"vwap":289},"2026-09-22",57.28,57.37,57.18,57.2948,0.0527,0.09,3756.6233,57.2612,{"date":291,"open":292,"high":293,"low":292,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-21",56.56,57.32,57.2421,1.149,2.05,7673.087565,91,57.1787,{"date":301,"open":302,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":258,"vwap":308},"2026-09-18",56.11,55.82,56.0931,0.1251,0.22,3565.7498,55.9161,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-17",55.91,55.97,55.85,55.968,0.7763,1.41,2394.07278,73,55.9169,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":119,"volume":327,"transactions":268,"vwap":328},"2026-09-16",55.42,55.7,54.98,55.1917,-0.0638,7745.1415,55.5443,{"date":330,"open":331,"high":332,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-15",55.25,55.2555,-0.3906,-0.7,506.2807,57,55.3018,{"date":339,"open":340,"high":341,"low":340,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":278,"vwap":346},"2026-09-14",55.37,55.8,55.6461,-0.3054,-0.55,2525.3977,55.7141,{"date":348,"open":311,"high":349,"low":311,"close":350,"change":351,"percent_change":172,"volume":352,"transactions":353,"vwap":354},"2026-09-11",56.065,55.9515,0.5565,2341.6807,74,55.9852,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-10",55.31,55.51,55.01,55.395,-0.3715,-0.67,1702.398903,67,55.3754,{"date":367,"open":323,"high":368,"low":323,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":258,"vwap":373},"2026-09-09",55.865,55.7665,-0.2893,-0.52,1740.5177,55.828,{"date":375,"open":376,"high":376,"low":377,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":222,"vwap":381},"2026-09-08",56.23,56.0558,-0.3431,-0.61,5888.82764,56.1819,{"date":383,"open":384,"high":385,"low":384,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":353,"vwap":390},"2026-09-04",56.285,56.43,56.3989,-0.1913,-0.34,2663.661655,56.3563,{"date":392,"open":393,"high":394,"low":393,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":318,"vwap":399},"2026-09-03",56.18,56.64,56.5902,0.7156,1.28,2788.6578,56.5389,{"date":401,"open":402,"high":312,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-02",55.68,55.8746,0.2116,0.38,20419.2958,101,55.9501,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-01",55.81,55.9,55.63,55.663,-0.6288,-1.12,3089.751853,83,55.7762,{"date":421,"open":422,"high":422,"low":302,"close":423,"change":424,"percent_change":388,"volume":425,"transactions":190,"vwap":426},"2026-08-31",56.32,56.2918,-0.1908,10837.891147,56.1628,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":21,"volume":434,"transactions":435,"vwap":436},"2026-08-28",56.75,56.9,56.47,56.4826,-0.1769,1158.2258,81,56.6377,{"date":438,"open":439,"high":440,"low":439,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":336,"vwap":445},"2026-08-27",56.37,56.73,56.6595,0.6226,1.11,2039.823666,56.6132,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":143,"volume":453,"transactions":454,"vwap":455},"2026-08-26",56.04,56.115,55.927254,56.0369,-0.0087,1710.746895,56,56.0185,{"date":457,"open":302,"high":302,"low":412,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-25",56.0456,0.2268,0.41,4253.51747,95,56.0061,{"date":465,"open":466,"high":466,"low":341,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-24",55.99,55.8188,-0.2808,-0.5,2716.24323,59,55.8637,{"date":474,"open":466,"high":475,"low":466,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":240,"vwap":480},"2026-08-21",56.17,56.0996,0.2842,0.51,2843.9023,56.1458,{"date":482,"open":475,"high":475,"low":483,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":318,"vwap":487},"2026-08-20",55.8154,-0.5096,-0.9,1788.316,55.9593,{"date":489,"open":490,"high":491,"low":490,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":278,"vwap":496},"2026-08-19",56.26,56.49,56.325,0.1183,0.21,6799.169245,56.3272,{"date":498,"open":499,"high":499,"low":500,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":418,"vwap":504},"2026-08-18",56.41,56.2067,-0.5716,-1.01,2751.251727,56.3127,{"date":506,"open":507,"high":508,"low":509,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-17",56.83,57.04,56.7783,-0.2646,-0.46,11800.808,92,56.9158,{"date":516,"open":517,"high":517,"low":253,"close":518,"change":519,"percent_change":99,"volume":520,"transactions":278,"vwap":521},"2026-08-14",57.23,57.0429,-0.1705,3330.316,57.0461,{"date":523,"open":524,"high":282,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":278,"vwap":529},"2026-08-13",57.03,57.2134,0.4314,0.76,2680.185654,57.0894,{"date":531,"open":532,"high":533,"low":534,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":353,"vwap":538},"2026-08-12",56.88,56.89,56.782,0.1426,0.25,7091.692,56.8713,{"date":540,"open":541,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-11",57.09,56.6,56.6394,-0.2271,-0.4,7378.766314,77,56.7286,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":36,"volume":556,"transactions":318,"vwap":557},"2026-08-10",56.99,57.02,56.82,56.8665,-0.1269,4706.661859,56.9148,{"date":559,"open":560,"high":561,"low":562,"close":561,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-07",56.91,56.9934,56.805,0.4607,0.81,6021.69933,82,56.8994,{"date":569,"open":570,"high":562,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-06",56.15,56.5327,-0.0573,-0.1,15345.3329,94,56.3663,{"date":578,"open":579,"high":579,"low":580,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":240,"vwap":584},"2026-08-05",57.47,56.59,-0.1613,-0.28,8316.003222,56.7849,{"date":586,"open":587,"high":560,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-04",55.98,56.7513,1.1543,2.08,15549.261585,129,56.4389,{"date":595,"open":596,"high":402,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-03",54.79,55.597,1.0071,1.84,7050.823533,148,55.4507,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-31",54.47,54.68,54.01,54.5899,0.5256,0.97,4613.1415,80,54.3183,{"date":615,"open":616,"high":617,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":435,"vwap":621},"2026-07-30",53.31,54.0643,1.1538,2.18,3750.1554,53.82,{"date":623,"open":624,"high":625,"low":626,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-29",53.62,53.7771,52.9105,-0.9136,-1.7,2615.037946,65,53.521,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":70,"volume":639,"transactions":640,"vwap":641},"2026-07-28",53.64,53.865,53.39,53.8241,0.04,2876.8232,60,53.7152,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-27",53.71,53.815,53.54,53.7841,0.0599,0.11,2172.894734,87,53.7195,{"date":654,"open":655,"high":656,"low":624,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":435,"vwap":661},"2026-07-24",53.8,54.1701,53.7242,-0.0955,-0.18,11261.2332,53.9484,{"date":663,"open":664,"high":664,"low":105,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-23",54.15,53.8197,-0.9103,-1.66,2021.769733,89,53.869,{"date":672,"open":673,"high":674,"low":675,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":640,"vwap":679},"2026-07-22",54.75,54.885,54.73,-0.1577,-0.29,1028.117608,54.7877,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":471,"vwap":689},"2026-07-21",54.64,54.89,54.6399,54.8877,0.4922,0.9,1120.755478,54.8029,{"date":691,"open":692,"high":692,"low":693,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":513,"vwap":697},"2026-07-20",54.95,54.3955,-0.1276,-0.23,3010.518006,54.7158,{"date":699,"open":700,"high":700,"low":664,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":575,"vwap":705},"2026-07-17",54.87,54.5231,-0.5805,-1.05,4953.1916,54.5888,{"date":707,"open":313,"high":313,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-16",54.96,55.1036,-0.571,-1.03,21453.229146,158,55.2788,{"date":716,"open":717,"high":718,"low":719,"close":718,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-15",55.48,55.6746,55.26,0.2919,0.53,18997.950331,104,55.4611,{"date":726,"open":727,"high":322,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":547,"vwap":733},"2026-07-14",55.21,55.18,55.3827,0.3337,0.61,3053.73933,55.311,{"date":735,"open":736,"high":736,"low":737,"close":738,"change":739,"percent_change":416,"volume":740,"transactions":741,"vwap":742},"2026-07-13",55.4,55.03,55.049,-0.622,4455.867342,110,55.2453,{"date":744,"open":745,"high":746,"low":322,"close":746,"change":747,"percent_change":460,"volume":748,"transactions":9,"vwap":746},"2026-07-10",55.45,55.671,0.228,4700,{"date":750,"open":751,"high":752,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-09",55.02,55.443,0.517,0.94,4500,{"date":757,"open":758,"high":759,"low":760,"close":759,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":759},"2026-07-08",54.7,54.926,54.35,-0.049,-0.09,4400,{"date":765,"open":727,"high":727,"low":766,"close":767,"change":768,"percent_change":276,"volume":769,"transactions":9,"vwap":767},"2026-07-07",54.84,54.975,-0.485,1700,{"date":771,"open":772,"high":773,"low":772,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-06",55.19,55.56,55.46,0.633,1.15,5100,{"date":779,"open":780,"high":780,"low":781,"close":782,"change":783,"percent_change":511,"volume":784,"transactions":9,"vwap":782},"2026-07-02",55.099998,54.57,54.827,-0.255,2300,{"date":786,"open":772,"high":787,"low":788,"close":788,"change":789,"percent_change":114,"volume":790,"transactions":9,"vwap":788},"2026-07-01",55.23,55.082001,-0.179,4000,{"date":792,"open":793,"high":794,"low":793,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-06-30",54.61,55.27,55.261,0.727,1.33,7200,{"date":800,"open":801,"high":802,"low":801,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-29",53.72,54.54,54.534,0.747,1.39,10300,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-26",53.43,53.97,53.37,53.787,0.092,0.17,3300,{"date":817,"open":818,"high":818,"low":819,"close":820,"change":821,"percent_change":573,"volume":822,"transactions":9,"vwap":820},"2026-06-25",54.24,53.69,53.695,-0.055,6500,{"date":824,"open":825,"high":826,"low":105,"close":105,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":105},"2026-06-24",54.099998,54.41,-0.274,-0.51,12800,{"date":831,"open":832,"high":605,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-23",54,54.023998,-0.971,-1.77,3100,{"date":838,"open":839,"high":717,"low":840,"close":841,"change":842,"percent_change":843,"volume":822,"transactions":9,"vwap":841},"2026-06-22",55.32,54.59,54.995,-0.445,-0.8,{"date":845,"open":846,"high":847,"low":848,"close":847,"change":849,"percent_change":776,"volume":850,"transactions":9,"vwap":847},"2026-06-18",55.3,55.44,55.049999,0.63,2600,{"date":852,"open":357,"high":853,"low":802,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-17",55.38,54.81,-0.465,-0.84,6800,{"date":859,"open":860,"high":860,"low":861,"close":861,"change":862,"percent_change":124,"volume":863,"transactions":9,"vwap":861},"2026-06-16",55.73,55.275,-0.322,3800,{"date":865,"open":847,"high":866,"low":867,"close":597,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":597},"2026-06-15",55.785,55.33,1.231,2.26,8100,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":763,"transactions":9,"vwap":876},"2026-06-12",54.22,54.385,54.0099983,54.366,0.196,0.36,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-11",53.3,54.23,53.13,54.17,1.08,2.03,34200,{"date":889,"open":890,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-10",54.76,52.95,53.09,-1.07,-1.98,10000,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-09",54.72,54.905,53.07,54.16,-0.294,-0.54,4800,{"date":906,"open":907,"high":908,"low":909,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-08",54.78,54.92,54.454,0.1,0.18,5200,{"date":914,"open":331,"high":331,"low":915,"close":915,"change":916,"percent_change":917,"volume":863,"transactions":9,"vwap":915},"2026-06-05",54.354,-1.766,-3.15,{"date":919,"open":920,"high":921,"low":413,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-04",55.84,56.19,56.12,0.132,0.24,3200,{"date":927,"open":928,"high":928,"low":929,"close":929,"change":930,"percent_change":856,"volume":931,"transactions":9,"vwap":929},"2026-06-03",56.33,55.988,-0.477,2400,{"date":933,"open":928,"high":934,"low":935,"close":936,"change":937,"percent_change":910,"volume":836,"transactions":9,"vwap":936},"2026-06-02",56.534,56.3,56.465,0.057,{"date":939,"open":940,"high":292,"low":941,"close":942,"change":747,"percent_change":460,"volume":943,"transactions":9,"vwap":942},"2026-06-01",56.24,56.14,56.408,14900,{"date":945,"open":454,"high":940,"low":946,"close":393,"change":911,"percent_change":947,"volume":948,"transactions":9,"vwap":393},"2026-05-29",55.995,0.32,8800,{"date":950,"open":951,"high":454,"low":322,"close":454,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":454},"2026-05-28",55.49,0.512,0.92,11500,{"date":956,"open":957,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":931,"transactions":9,"vwap":959},"2026-05-27",55.54,55.375,55.488,0.002,0,{"date":963,"open":772,"high":964,"low":772,"close":964,"change":965,"percent_change":687,"volume":966,"transactions":9,"vwap":964},"2026-05-26",55.486,0.493,5300,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":857,"transactions":9,"vwap":972},"2026-05-22",55.15,55.16,54.955,54.993,0.161,0.29,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":790,"transactions":9,"vwap":980},"2026-05-21",54.51,54.93,54.43,54.832,0.127,0.23,{"date":984,"open":985,"high":986,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-05-20",54.060001,54.705,0.732,1.36,9400,{"date":991,"open":985,"high":992,"low":993,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-05-19",54.359,53.973,-0.482,-0.89,4600,{"date":998,"open":758,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":545,"volume":777,"transactions":9,"vwap":1001},"2026-05-18",54.71,54.13,54.455,-0.218,{"date":1004,"open":673,"high":854,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-15",54.63,54.673,-0.761,-1.37,3400,{"date":1011,"open":1012,"high":1013,"low":1012,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-14",55,55.52,55.434,0.473,0.86,5400,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-13",54.55,55.029999,54.46,54.961,0.447,0.82,1600,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1030,"change":1032,"percent_change":677,"volume":1033,"transactions":9,"vwap":1030},"2026-05-12",54.48,54.514,54.025002,-0.157,6000,{"date":1035,"open":840,"high":854,"low":840,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-11",54.671,0.086,0.16,3600,{"date":1041,"open":1042,"high":1043,"low":1042,"close":1043,"change":1044,"percent_change":687,"volume":925,"transactions":9,"vwap":1043},"2026-05-08",54.4,54.585,0.485,{"date":1046,"open":1047,"high":1048,"low":1049,"close":825,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":825},"2026-05-07",54.44,54.49,53.98,-0.197,-0.36,19100,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1056,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1056},"2026-05-06",53.95,54.297,53.88,1.018,1.91,4200,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-05",53.19,53.34,53.02,53.279,0.44,0.83,10100,{"date":1071,"open":891,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":677,"volume":763,"transactions":9,"vwap":1074},"2026-05-04",53.17,52.725,52.839,-0.156,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1080,"change":1081,"percent_change":1082,"volume":948,"transactions":9,"vwap":1080},"2026-05-01",53,53.145,52.995,0.299,0.57,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":966,"transactions":9,"vwap":1088},"2026-04-30",52.22,52.77,52.029999,52.696,0.553,1.06,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":44,"volume":806,"transactions":9,"vwap":1096},"2026-04-29",52.17,52.21,51.988,52.143,-0.111,{"date":1099,"open":1093,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":856,"volume":1104,"transactions":9,"vwap":1102},"2026-04-28",52.33,52.060001,52.254,-0.442,3500,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1088,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1088},"2026-04-27",52.46,52.7,52.43,0.066,0.13,13100,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":822,"transactions":9,"vwap":1118},"2026-04-24",52.23,52.64,52.12,52.63,0.588,1.13,{"date":1122,"open":1123,"high":1100,"low":1124,"close":1125,"change":1126,"percent_change":93,"volume":1127,"transactions":9,"vwap":1125},"2026-04-23",52.3,52.0050011,52.042,-0.403,1800,{"date":1129,"open":1093,"high":1130,"low":1093,"close":1130,"change":987,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1130},"2026-04-22",52.445,1.42,2900,{"date":1134,"open":1135,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-04-21",52.335,51.68,51.713,-0.377,-0.72,10700,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":160,"volume":1148,"transactions":9,"vwap":1146},"2026-04-20",52.07,52.16,51.97,52.09,-0.129,11100,{"date":1150,"open":1145,"high":1151,"low":1145,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-04-17",52.32,52.219,0.839,1.63,7100,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-04-16",51.47,51.5,51.23,51.38,-0.036,-0.07,7000,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1168,"change":1170,"percent_change":1171,"volume":996,"transactions":9,"vwap":1168},"2026-04-15",51.13,51.416,51.12,0.617,1.21,{"date":1173,"open":1174,"high":1175,"low":1174,"close":1176,"change":1177,"percent_change":1178,"volume":966,"transactions":9,"vwap":1176},"2026-04-14",50.35,50.85,50.799,0.79,1.58,{"date":1180,"open":1181,"high":1182,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-04-13",49.18,50.0089989,0.635,1.29,2800,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":910,"volume":755,"transactions":9,"vwap":1191},"2026-04-10",49.49,49.56,49.36,49.374,0.047,{"date":1194,"open":1195,"high":1196,"low":1195,"close":1197,"change":1198,"percent_change":1199,"volume":931,"transactions":9,"vwap":1197},"2026-04-09",49.0099983,49.364,49.327,0.328,0.67,{"date":1201,"open":1202,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1069,"transactions":9,"vwap":1204},"2026-04-08",49.34,48.891,48.999,1.449,3.05,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1210,"change":1212,"percent_change":1163,"volume":1213,"transactions":9,"vwap":1210},"2026-04-07",47.38,47.55,46.883,-0.035,9900,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1039,"transactions":9,"vwap":1219},"2026-04-06",47.5,47.601,47.489,47.585,0.206,0.43,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1225,"change":1227,"percent_change":762,"volume":912,"transactions":9,"vwap":1225},"2026-04-02",46.67,47.379,46.44,-0.041,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-04-01",47.34,47.669,47.28,47.42,0.515,1.1,13500,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1240,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1240},"2026-03-31",45.83,46.905,45.81,1.62,3.58,20500,{"date":1246,"open":1247,"high":1247,"low":24,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-03-30",45.97,45.285,-0.335,-0.73,93700,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-03-27",46.23,46.25,45.59,45.62,-0.955,-2.05,33600,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-03-26",47.19,47.35,46.54,46.575,-1.055,-2.21,9000,{"date":1271,"open":1272,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-03-25",47.85,47.56,47.63,0.341,0.72,13000,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1282,"change":1283,"percent_change":856,"volume":1104,"transactions":9,"vwap":1282},"2026-03-24",47.46,47.49,47.289,-0.401,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-03-23",47.8,48.11,47.605,47.69,0.69,1.47,8400,{"date":1294,"open":1295,"high":1295,"low":1296,"close":1297,"change":995,"percent_change":1298,"volume":895,"transactions":9,"vwap":1297},"2026-03-20",47.78,46.88,47,-1.86,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":1051,"volume":1306,"transactions":9,"vwap":1304},"2026-03-19",47.59,47.98,47.57,47.89,-0.174,26300,{"date":1308,"open":1309,"high":1309,"low":1310,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-03-18",48.58,48.063999,-0.661,-1.36,5500,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1318,"change":1319,"percent_change":1320,"volume":1009,"transactions":9,"vwap":1318},"2026-03-17",48.77,48.92,48.725,0.135,0.28,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":731,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1326},"2026-03-16",48.72,48.79,48.4,48.59,1.27,19700,{"date":1330,"open":1331,"high":1332,"low":1302,"close":1302,"change":1333,"percent_change":1334,"volume":1269,"transactions":9,"vwap":1302},"2026-03-13",48.52,48.61,-0.41,-0.85,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":1334,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1340},"2026-03-12",48.605,48.82,48.35,48.39,-1.73,7800,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-03-11",49.37,49.41,49.060001,49.24,-0.039,-0.08,10200,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1356,"change":1357,"percent_change":155,"volume":1358,"transactions":9,"vwap":1356},"2026-03-10",49.6,49.71,49.279,-0.117,36400,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1362,"change":1364,"percent_change":109,"volume":1365,"transactions":9,"vwap":1362},"2026-03-09",48.36,49.396,48.25,0.505,17200,{"date":1367,"open":1368,"high":1369,"low":1316,"close":1203,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1203},"2026-03-06",49,49.2,-0.659,-1.33,8900,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":1380,"volume":895,"transactions":9,"vwap":1378},"2026-03-05",49.64,49.76,49.12,49.55,-0.209,-0.42,{"date":1382,"open":1383,"high":1384,"low":1202,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-03-04",49.63,49.88,49.759,0.472,0.96,5700,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-03-03",49.02,49.315,48.5,49.287,-0.479,-0.96,18900,{"date":1399,"open":1400,"high":1401,"low":1400,"close":1402,"change":266,"percent_change":924,"volume":1403,"transactions":9,"vwap":1402},"2026-03-02",49.19,49.79,49.766,14300,{"date":1405,"open":1406,"high":1407,"low":1346,"close":1408,"change":1409,"percent_change":276,"volume":1410,"transactions":9,"vwap":1408},"2026-02-27",49.54,49.67,49.646,-0.434,9200,{"date":1412,"open":1413,"high":1413,"low":1354,"close":1414,"change":155,"percent_change":104,"volume":1415,"transactions":9,"vwap":1414},"2026-02-26",50.28,50.080002,18700,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":610,"volume":1269,"transactions":9,"vwap":1421},"2026-02-25",50.23,50.39,50.13,50.32,0.481,{"date":1424,"open":1181,"high":1425,"low":1181,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-02-24",49.839,0.571,1.16,8600,{"date":1430,"open":1431,"high":1431,"low":1181,"close":1432,"change":1370,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1432},"2026-02-23",49.89,49.268,-1.32,6200,{"date":1436,"open":1346,"high":1437,"low":1346,"close":1438,"change":1439,"percent_change":564,"volume":1313,"transactions":9,"vwap":1438},"2026-02-20",50.039001,49.927,0.399,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":912,"transactions":9,"vwap":1445},"2026-02-19",49.405,49.61,49.397,49.528,-0.183,-0.37,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1199,"volume":1455,"transactions":9,"vwap":1453},"2026-02-18",49.78,49.92,49.5,49.711,0.331,16100,{"date":1457,"open":1377,"high":1378,"low":1324,"close":1458,"change":981,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1458},"2026-02-17",49.38,0.26,9100,{"date":1462,"open":1463,"high":1464,"low":1463,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2026-02-13",49.080002,49.58,49.253,-0.017,-0.03,4100,{"date":1470,"open":1471,"high":1471,"low":1472,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-02-12",49.95,49.27,-0.941,-1.87,7400,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2026-02-11",50.53,50.99,50.211,-0.134,-0.27,5800,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1488,"change":1489,"percent_change":1447,"volume":912,"transactions":9,"vwap":1488},"2026-02-10",50.6,50.71,50.345,-0.186,{"date":1491,"open":1492,"high":1493,"low":1492,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-02-09",50.25,50.68,50.531,0.371,0.74,12500,{"date":1499,"open":1500,"high":1501,"low":1500,"close":1501,"change":885,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1501},"2026-02-06",49.31,50.16,2.2,6900,{"date":1505,"open":1458,"high":1506,"low":1368,"close":1463,"change":1507,"percent_change":1508,"volume":1069,"transactions":9,"vwap":1463},"2026-02-05",49.57,-0.808,-1.62,{"date":1510,"open":1511,"high":1511,"low":1452,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2026-02-04",50.42,49.888,-0.457,-0.91,30200,{"date":1517,"open":1518,"high":1518,"low":1519,"close":1488,"change":1520,"percent_change":1521,"volume":870,"transactions":9,"vwap":1488},"2026-02-03",51.080002,50.060001,-0.665,-1.3,{"date":1523,"open":1524,"high":1525,"low":1524,"close":1526,"change":536,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1526},"2026-02-02",50.74,51.16,51.0099983,0.49,56200,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":828,"volume":948,"transactions":9,"vwap":1534},"2026-01-30",50.94,51.060001,50.595,50.76,-0.26,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":1542,"percent_change":856,"volume":1543,"transactions":9,"vwap":1541},"2026-01-29",51.33,51.37,50.354,51.02,-0.433,10800,{"date":1545,"open":1546,"high":1547,"low":1538,"close":1548,"change":1549,"percent_change":1550,"volume":1313,"transactions":9,"vwap":1548},"2026-01-28",51.395,51.467,51.453,-0.007,-0.01,{"date":1552,"open":1553,"high":1554,"low":1553,"close":1553,"change":1555,"percent_change":721,"volume":755,"transactions":9,"vwap":1553},"2026-01-27",51.46,51.59,0.27,{"date":1557,"open":1558,"high":1559,"low":1531,"close":1560,"change":536,"percent_change":1527,"volume":1468,"transactions":9,"vwap":1560},"2026-01-26",50.95,51.3,51.19,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1531,"change":1566,"percent_change":1038,"volume":1483,"transactions":9,"vwap":1531},"2026-01-23",50.84,51.055,50.61,0.08,{"date":1568,"open":1569,"high":1569,"low":1524,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2026-01-22",51.029999,50.86,0.357,0.71,9600,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":1581,"volume":1269,"transactions":9,"vwap":1579},"2026-01-21",50.15,50.63,49.99,50.503,0.508,1.02,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2026-01-20",50.51,50.608,49.97,49.995,-1.195,-2.33,8300,{"date":1592,"open":1593,"high":1594,"low":1560,"close":1560,"change":1467,"percent_change":1595,"volume":1104,"transactions":9,"vwap":1560},"2026-01-16",51.39,51.4,-0.06,{"date":1597,"open":1598,"high":1599,"low":1560,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2026-01-15",51.435,51.553,51.22,0.097,0.19,22200,{"date":1605,"open":1594,"high":1594,"low":1563,"close":1606,"change":1607,"percent_change":1396,"volume":1155,"transactions":9,"vwap":1606},"2026-01-14",51.123,-0.497,{"date":1609,"open":1610,"high":1611,"low":1553,"close":1612,"change":1163,"percent_change":1613,"volume":1017,"transactions":9,"vwap":1612},"2026-01-13",51.6,51.765,51.62,-0.14,{"date":1615,"open":1616,"high":1617,"low":1616,"close":1618,"change":1619,"percent_change":911,"volume":1372,"transactions":9,"vwap":1618},"2026-01-12",51.43,51.772,51.69,0.095,{"date":1621,"open":1622,"high":1623,"low":1622,"close":1624,"change":1625,"percent_change":1626,"volume":777,"transactions":9,"vwap":1624},"2026-01-09",51.26,51.67,51.595,0.35,0.68,{"date":1628,"open":1629,"high":1593,"low":1518,"close":1630,"change":1032,"percent_change":21,"volume":1631,"transactions":9,"vwap":1630},"2026-01-08",51.32,51.245,6600,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1636,"change":1637,"percent_change":762,"volume":798,"transactions":9,"vwap":1636},"2026-01-07",51.57,51.72,51.402,-0.048,{"date":1639,"open":1640,"high":1641,"low":1640,"close":1642,"change":1643,"percent_change":1644,"volume":777,"transactions":9,"vwap":1642},"2026-01-06",51.17,51.455,51.45,0.3,0.59,{"date":1646,"open":1647,"high":1538,"low":1647,"close":1648,"change":878,"percent_change":1572,"volume":1649,"transactions":9,"vwap":1648},"2026-01-05",50.96,51.15,5900,{"date":1651,"open":1640,"high":1652,"low":1653,"close":1654,"change":1655,"percent_change":1656,"volume":1590,"transactions":9,"vwap":1654},"2026-01-02",51.21,50.697,50.79,-0.098,-0.19,{"date":1658,"open":1659,"high":1659,"low":1660,"close":1660,"change":862,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1660},"2025-12-31",51.24,50.888,-0.63,4300,{"date":1664,"open":1665,"high":1666,"low":1652,"close":1652,"change":143,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1652},"2025-12-30",51.235,51.35,-0.04,11200,{"date":1670,"open":1161,"high":1161,"low":1560,"close":1160,"change":1671,"percent_change":1672,"volume":815,"transactions":9,"vwap":1160},"2025-12-29",-0.33,-0.64,{"date":1674,"open":1675,"high":1610,"low":1676,"close":1675,"change":1566,"percent_change":1038,"volume":1677,"transactions":9,"vwap":1675},"2025-12-26",51.56,51.54,3700,{"date":1679,"open":1539,"high":1675,"low":1539,"close":1680,"change":220,"percent_change":910,"volume":1681,"transactions":9,"vwap":1680},"2025-12-24",51.48,13700,{"date":1683,"open":1167,"high":1684,"low":1167,"close":1616,"change":1685,"percent_change":478,"volume":1503,"transactions":9,"vwap":1616},"2025-12-23",51.433,0.262,{"date":1687,"open":1532,"high":1640,"low":1541,"close":1688,"change":1689,"percent_change":1690,"volume":1388,"transactions":9,"vwap":1688},"2025-12-22",51.168,0.369,0.73,{"date":1692,"open":1693,"high":1694,"low":1693,"close":1176,"change":1695,"percent_change":172,"volume":1468,"transactions":9,"vwap":1176},"2025-12-19",50.56,50.8,0.504,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":1702,"percent_change":443,"volume":1017,"transactions":9,"vwap":1701},"2025-12-18",50.3,50.555,50.183,50.295,0.552,{"date":1704,"open":1705,"high":1584,"low":1706,"close":1706,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1706},"2025-12-17",50.43,49.743,-0.792,-1.57,8000,{"date":1711,"open":1712,"high":1565,"low":1713,"close":1714,"change":1715,"percent_change":220,"volume":1039,"transactions":9,"vwap":1714},"2025-12-16",50.225,50.21,50.535,0.027,{"date":1717,"open":1718,"high":1718,"low":1719,"close":1719,"change":1720,"percent_change":21,"volume":1721,"transactions":9,"vwap":1719},"2025-12-15",50.72,50.508,-0.159,13800,{"date":1723,"open":1538,"high":1538,"low":1724,"close":1725,"change":1726,"percent_change":1727,"volume":863,"transactions":9,"vwap":1725},"2025-12-12",50.5,50.667,-0.688,-1.34,{"date":1729,"open":1569,"high":1730,"low":1731,"close":1730,"change":1732,"percent_change":238,"volume":1132,"transactions":9,"vwap":1730},"2025-12-11",51.355,50.985,-0.057,{"date":1734,"open":1569,"high":1159,"low":1735,"close":1736,"change":1737,"percent_change":721,"volume":1738,"transactions":9,"vwap":1736},"2025-12-10",50.989,51.412,0.272,7600,{"date":1740,"open":1640,"high":1559,"low":1741,"close":1741,"change":1742,"percent_change":1667,"volume":829,"transactions":9,"vwap":1741},"2025-12-09",51.14,-0.023,{"date":1744,"open":1745,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":1051,"volume":1749,"transactions":9,"vwap":1747},"2025-12-08",51.378,51.09,51.163,-0.187,15400,{"date":1751,"open":1666,"high":1752,"low":1630,"close":1666,"change":1753,"percent_change":974,"volume":1410,"transactions":9,"vwap":1666},"2025-12-05",51.545,0.15,{"date":1755,"open":1756,"high":1756,"low":1757,"close":1758,"change":1759,"percent_change":1038,"volume":1313,"transactions":9,"vwap":1758},"2025-12-04",51.29,51.040001,51.2,0.084,{"date":1761,"open":1647,"high":1762,"low":1647,"close":1763,"change":1764,"percent_change":1111,"volume":1460,"transactions":9,"vwap":1763},"2025-12-03",51.225,51.116,0.064,{"date":1766,"open":1767,"high":1160,"low":1768,"close":1769,"change":1770,"percent_change":1771,"volume":966,"transactions":9,"vwap":1769},"2025-12-02",51.049999,50.93,51.051998,0.302,0.6,{"date":1773,"open":1774,"high":1532,"low":1774,"close":1775,"change":1776,"percent_change":1777,"volume":1244,"transactions":9,"vwap":1775},"2025-12-01",50.7,50.75,-0.317,-0.62,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":1784,"percent_change":1067,"volume":1033,"transactions":9,"vwap":1783},"2025-11-28",51,51.069,50.88,51.067001,0.224,{"date":1786,"open":1787,"high":1788,"low":1787,"close":1789,"change":1790,"percent_change":1690,"volume":1434,"transactions":9,"vwap":1789},"2025-11-26",50.66,50.91,50.843,0.368,{"date":1792,"open":1793,"high":1794,"low":1793,"close":1795,"change":1796,"percent_change":687,"volume":1468,"transactions":9,"vwap":1795},"2025-11-25",49.802,50.55,50.475,0.448,{"date":1798,"open":1799,"high":1800,"low":1799,"close":1801,"change":1802,"percent_change":1502,"volume":1803,"transactions":9,"vwap":1801},"2025-11-24",49.4,50.029999,50.027,1.077,2700,{"date":1805,"open":1806,"high":1807,"low":1806,"close":1808,"change":1809,"percent_change":1810,"volume":755,"transactions":9,"vwap":1808},"2025-11-21",48.87,49.45,48.95,0.269,0.55,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1815,"change":1816,"percent_change":1817,"volume":1132,"transactions":9,"vwap":1815},"2025-11-20",50.425,50.639,48.681,-0.867,-1.75,{"date":1819,"open":1431,"high":1431,"low":1820,"close":1821,"change":1822,"percent_change":1690,"volume":763,"transactions":9,"vwap":1821},"2025-11-19",49.417,49.548,0.358,{"date":1824,"open":1406,"high":1464,"low":1825,"close":1400,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1400},"2025-11-18",48.94,-0.529,-1.06,19900,{"date":1830,"open":1800,"high":1831,"low":1832,"close":1833,"change":1395,"percent_change":1834,"volume":857,"transactions":9,"vwap":1833},"2025-11-17",50.185,49.509,49.719,-0.95,{"date":1836,"open":1464,"high":1837,"low":1464,"close":1838,"change":1839,"percent_change":1350,"volume":1840,"transactions":9,"vwap":1838},"2025-11-14",50.36,50.198,-0.042,9500,{"date":1842,"open":1768,"high":1768,"low":1843,"close":1844,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1844},"2025-11-13",50.11,50.24,-0.999,-1.95,17000,{"date":1849,"open":1539,"high":1539,"low":1518,"close":1850,"change":1732,"percent_change":238,"volume":1851,"transactions":9,"vwap":1850},"2025-11-12",51.239,10500,{"date":1853,"open":1167,"high":1666,"low":1569,"close":1854,"change":1855,"percent_change":573,"volume":1856,"transactions":9,"vwap":1854},"2025-11-11",51.296,-0.052,8200,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1862},"2025-11-10",50.97,51.41,50.966,51.348,0.995,1.98,17500,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1869,"change":1871,"percent_change":762,"volume":1872,"transactions":9,"vwap":1869},"2025-11-07",49.895,50.353,49.658,-0.043,15300,{"date":1874,"open":1757,"high":1757,"low":1837,"close":1875,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1875},"2025-11-06",50.396,-0.753,-1.47,34400,{"date":1880,"open":1169,"high":1881,"low":1169,"close":1882,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1882},"2025-11-05",51.36,51.149,0.232,0.46,2100,{"date":1887,"open":1518,"high":1666,"low":1782,"close":1888,"change":1889,"percent_change":1890,"volume":996,"transactions":9,"vwap":1888},"2025-11-04",50.917,-0.784,-1.52,{"date":1892,"open":1893,"high":1893,"low":1894,"close":1895,"change":1896,"percent_change":911,"volume":1185,"transactions":9,"vwap":1895},"2025-11-03",51.85,51.653,51.701,0.093,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":1903,"percent_change":1904,"volume":790,"transactions":9,"vwap":1902},"2025-10-31",51.83,51.9,51.44,51.608,0.259,0.5,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1909,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1909},"2025-10-30",51.63,51.7,51.349,-0.621,-1.19,5000,{"date":1914,"open":1915,"high":1146,"low":1916,"close":1145,"change":1917,"percent_change":649,"volume":1060,"transactions":9,"vwap":1145},"2025-10-29",52.040001,51.855,0.056,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":1924,"percent_change":1572,"volume":1925,"transactions":9,"vwap":1923},"2025-10-28",51.81,51.93,51.714,51.914,0.364,4900,{"date":1927,"open":1159,"high":1928,"low":1642,"close":1929,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1929},"2025-10-27",51.64,51.55,0.628,1.23,12000,{"date":1934,"open":1175,"high":1757,"low":1175,"close":1935,"change":1422,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1935},"2025-10-24",50.922,0.95,11000,{"date":1939,"open":1940,"high":1941,"low":1940,"close":1942,"change":1943,"percent_change":1276,"volume":1944,"transactions":9,"vwap":1942},"2025-10-23",50.12,50.52,50.441,0.363,9800,{"date":1946,"open":1511,"high":1705,"low":1947,"close":1948,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1948},"2025-10-22",49.73,50.077999,-0.392,-0.78,17100,{"date":1953,"open":1419,"high":1478,"low":1419,"close":1954,"change":1955,"percent_change":70,"volume":769,"transactions":9,"vwap":1954},"2025-10-21",50.47,0.034,{"date":1957,"open":1958,"high":1959,"low":1958,"close":1960,"change":1961,"percent_change":1120,"volume":1962,"transactions":9,"vwap":1960},"2025-10-20",50.18,50.48,50.436,0.562,6400,{"date":1964,"open":1354,"high":1965,"low":1346,"close":1966,"change":1967,"percent_change":1527,"volume":1968,"transactions":9,"vwap":1966},"2025-10-17",49.955,49.874,0.244,13400,{"date":1970,"open":1843,"high":1971,"low":1972,"close":1383,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1383},"2025-10-16",50.191,49.42,-0.221,-0.44,38800,{"date":1977,"open":1519,"high":1698,"low":1452,"close":1978,"change":1979,"percent_change":1980,"volume":1428,"transactions":9,"vwap":1978},"2025-10-15",49.851,0.221,0.45,{"date":1982,"open":1400,"high":1983,"low":1984,"close":1383,"change":388,"percent_change":1985,"volume":1847,"transactions":9,"vwap":1383},"2025-10-14",49.96,49.14,-0.68,{"date":1987,"open":1355,"high":1988,"low":1355,"close":1586,"change":1989,"percent_change":599,"volume":1990,"transactions":9,"vwap":1586},"2025-10-13",49.989,0.901,7700,{"date":1992,"open":1993,"high":1993,"low":1994,"close":1994,"change":1995,"percent_change":1996,"volume":1292,"transactions":9,"vwap":1994},"2025-10-10",49.639,49.069,-1.472,-2.91,{"date":1998,"open":1718,"high":1718,"low":1511,"close":1999,"change":1655,"percent_change":1656,"volume":1483,"transactions":9,"vwap":1999},"2025-10-09",50.541,{"date":2001,"open":2002,"high":1814,"low":2003,"close":1814,"change":2004,"percent_change":2005,"volume":1388,"transactions":9,"vwap":1814},"2025-10-08",50.29,50.289,0.426,0.85,{"date":2007,"open":2008,"high":2009,"low":1576,"close":2010,"change":2011,"percent_change":2012,"volume":925,"transactions":9,"vwap":2010},"2025-10-07",50.58,50.583,50.213,-0.282,-0.56,{"date":2014,"open":1511,"high":2015,"low":2016,"close":2017,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2017},"2025-10-06",50.515,50.26,50.495,0.309,0.62,11600,{"date":2022,"open":2023,"high":2024,"low":1576,"close":2025,"change":1655,"percent_change":1656,"volume":1503,"transactions":9,"vwap":2025},"2025-10-03",50.38,50.4,50.186,{"date":2027,"open":1837,"high":1837,"low":2028,"close":2029,"change":2030,"percent_change":2031,"volume":1434,"transactions":9,"vwap":2029},"2025-10-02",50.107,50.284,0.101,0.2,{"date":2033,"open":1401,"high":1418,"low":1401,"close":1700,"change":2034,"percent_change":721,"volume":829,"transactions":9,"vwap":1700},"2025-10-01",0.263,{"date":2036,"open":2037,"high":2038,"low":2037,"close":1451,"change":911,"percent_change":878,"volume":2039,"transactions":9,"vwap":1451},"2025-09-30",49.62,50,26200,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":2046,"percent_change":70,"volume":1721,"transactions":9,"vwap":2045},"2025-09-29",49.87,49.965,49.68,49.74,0.035,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":2053,"percent_change":1904,"volume":966,"transactions":9,"vwap":2052},"2025-09-26",49.48,49.72,49.432,49.705,0.248,{"date":2055,"open":1345,"high":2049,"low":1984,"close":2056,"change":2057,"percent_change":2058,"volume":1738,"transactions":9,"vwap":2056},"2025-09-25",49.457,-0.243,-0.49,{"date":2060,"open":1586,"high":1586,"low":1383,"close":2061,"change":2057,"percent_change":2058,"volume":1277,"transactions":9,"vwap":2061},"2025-09-24",49.7,{"date":2063,"open":2064,"high":2064,"low":2065,"close":2066,"change":2067,"percent_change":2068,"volume":925,"transactions":9,"vwap":2066},"2025-09-23",50.33,49.85,49.943,-0.443,-0.88,{"date":2070,"open":1519,"high":2071,"low":1519,"close":2072,"change":2073,"percent_change":1082,"volume":904,"transactions":9,"vwap":2072},"2025-09-22",50.419,50.386,0.284,{"date":2075,"open":1586,"high":2076,"low":2077,"close":2076,"change":2078,"percent_change":1572,"volume":1009,"transactions":9,"vwap":2076},"2025-09-19",50.102,49.781,0.355,{"date":2080,"open":2045,"high":2081,"low":2082,"close":2083,"change":2084,"percent_change":1626,"volume":1847,"transactions":9,"vwap":2083},"2025-09-18",49.93,49.625,49.747,0.338,{"date":2086,"open":2087,"high":2088,"low":1368,"close":2089,"change":1446,"percent_change":1447,"volume":1155,"transactions":9,"vwap":2089},"2025-09-17",49.52,49.555,49.409,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":2096,"percent_change":1566,"volume":1738,"transactions":9,"vwap":2095},"2025-09-16",49.567,49.614,49.51,49.592,0.042,{"date":2098,"open":2099,"high":1354,"low":2099,"close":1378,"change":2100,"percent_change":1644,"volume":1590,"transactions":9,"vwap":1378},"2025-09-15",49.46,0.291,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":1192,"percent_change":910,"volume":996,"transactions":9,"vwap":2106},"2025-09-12",49.26,49.35,49.17,49.259,{"date":2108,"open":1806,"high":2109,"low":1806,"close":2109,"change":2110,"percent_change":1572,"volume":815,"transactions":9,"vwap":2109},"2025-09-11",49.212,0.347,{"date":2112,"open":2113,"high":2114,"low":1324,"close":2115,"change":2116,"percent_change":2117,"volume":1803,"transactions":9,"vwap":2115},"2025-09-10",48.965,49.049999,48.865,0.165,0.34,{"date":2119,"open":1326,"high":2120,"low":1326,"close":2120,"change":2121,"percent_change":974,"volume":943,"transactions":9,"vwap":2120},"2025-09-09",48.7,0.139,{"date":2123,"open":1331,"high":2124,"low":1393,"close":2125,"change":2126,"percent_change":1810,"volume":1649,"transactions":9,"vwap":2125},"2025-09-08",48.68,48.561,0.265,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":2133,"percent_change":1535,"volume":1483,"transactions":9,"vwap":2132},"2025-09-05",48.22,48.34,48.15,48.296,-0.128,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2137,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2137},"2025-09-04",48.049999,48.424,47.97,0.468,0.98,11800,{"date":2143,"open":1304,"high":2144,"low":2145,"close":2144,"change":2146,"percent_change":1496,"volume":2147,"transactions":9,"vwap":2144},"2025-09-03",47.956,47.74,0.354,9300,{"date":2149,"open":1233,"high":2150,"low":2151,"close":2150,"change":2152,"percent_change":1672,"volume":2153,"transactions":9,"vwap":2150},"2025-09-02",47.602,47.2,-0.308,12600,{"date":2155,"open":2156,"high":2157,"low":1304,"close":2158,"change":2159,"percent_change":2160,"volume":1503,"transactions":9,"vwap":2158},"2025-08-29",48.02,48.060001,47.91,-0.559,-1.15,{"date":2162,"open":2163,"high":1393,"low":2163,"close":2164,"change":2053,"percent_change":478,"volume":1573,"transactions":9,"vwap":2164},"2025-08-28",48.26,48.469,{"date":2166,"open":2167,"high":1363,"low":2167,"close":2168,"change":266,"percent_change":536,"volume":815,"transactions":9,"vwap":2168},"2025-08-27",48.13,48.221,{"date":2170,"open":2171,"high":2172,"low":2171,"close":2173,"change":2174,"percent_change":2175,"volume":1009,"transactions":9,"vwap":2173},"2025-08-26",47.92,48.105,48.101,0.194,0.4,{"date":2177,"open":2171,"high":2178,"low":2179,"close":2179,"change":2180,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2179},"2025-08-25",48.099998,47.907,-0.082,-0.17,24100,{"date":2184,"open":1209,"high":2131,"low":1209,"close":2185,"change":1496,"percent_change":2186,"volume":1148,"transactions":9,"vwap":2185},"2025-08-22",47.989,1.57,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":783,"percent_change":903,"volume":1104,"transactions":9,"vwap":2192},"2025-08-21",47.25,47.48,47.246,47.249,{"date":2194,"open":1303,"high":1303,"low":2195,"close":2196,"change":2197,"percent_change":1535,"volume":2198,"transactions":9,"vwap":2196},"2025-08-20",46.944,47.504,-0.122,36500,{"date":2200,"open":2201,"high":2201,"low":2202,"close":2203,"change":2204,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2203},"2025-08-19",48.09,47.62,47.626,-0.536,-1.11,12200,{"date":2208,"open":2178,"high":2209,"low":2178,"close":2210,"change":2211,"percent_change":1550,"volume":2212,"transactions":9,"vwap":2210},"2025-08-18",48.198,48.162,-0.004,6100,{"date":2214,"open":2215,"high":2215,"low":2216,"close":2217,"change":2218,"percent_change":99,"volume":777,"transactions":9,"vwap":2217},"2025-08-15",48.3,48.129,48.166,-0.145,{"date":2220,"open":2129,"high":1339,"low":2221,"close":2222,"change":2223,"percent_change":2224,"volume":2212,"transactions":9,"vwap":2222},"2025-08-14",48.18,48.311,0.004,0.01,{"date":2226,"open":2227,"high":2227,"low":2131,"close":2228,"change":2229,"percent_change":1459,"volume":1112,"transactions":9,"vwap":2228},"2025-08-13",48.41,48.307,0.123,{"date":2231,"open":2232,"high":2233,"low":1295,"close":2234,"change":731,"percent_change":397,"volume":2235,"transactions":9,"vwap":2234},"2025-08-12",47.88,48.19,48.184,7500,{"date":2237,"open":2145,"high":2238,"low":2239,"close":2239,"change":2240,"percent_change":388,"volume":2241,"transactions":9,"vwap":2239},"2025-08-11",47.849,47.574,-0.161,6700,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":2248,"percent_change":1068,"volume":1277,"transactions":9,"vwap":2247},"2025-08-08",47.6,47.79,47.579,47.735,0.391,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2254,"change":2255,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2254},"2025-08-07",47.76,47.82,47.219,47.344,-0.095,-0.2,15000,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":2264,"percent_change":1387,"volume":1410,"transactions":9,"vwap":2263},"2025-08-06",47.09,47.45,47.029999,47.439,0.451,{"date":2266,"open":1209,"high":1209,"low":2267,"close":2267,"change":21,"percent_change":51,"volume":2268,"transactions":9,"vwap":2267},"2025-08-05",46.988,2200,{"date":2270,"open":2271,"high":2272,"low":2271,"close":2272,"change":2273,"percent_change":2274,"volume":895,"transactions":9,"vwap":2272},"2025-08-04",46.85,47.298,0.868,1.87,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":2281,"percent_change":2282,"volume":1709,"transactions":9,"vwap":2280},"2025-08-01",46.48,46.81,46.38,46.43,-1.02,-2.15,{"date":2284,"open":2285,"high":2286,"low":2261,"close":2261,"change":2287,"percent_change":-6,"volume":870,"transactions":9,"vwap":2261},"2025-07-31",47.94,48.029999,-0.001,{"date":2289,"open":2290,"high":1274,"low":2291,"close":2292,"change":2293,"percent_change":1111,"volume":1468,"transactions":9,"vwap":2292},"2025-07-30",47.525,47.3,47.451,0.061,{"date":2295,"open":2245,"high":2296,"low":2297,"close":2297,"change":2298,"percent_change":2012,"volume":2299,"transactions":9,"vwap":2297},"2025-07-29",47.838,47.39,-0.266,11900,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2305,"change":1896,"percent_change":2031,"volume":1164,"transactions":9,"vwap":2305},"2025-07-28",47.67,47.709,47.575,47.656,{"date":2307,"open":1219,"high":2308,"low":2309,"close":2309,"change":2310,"percent_change":460,"volume":2311,"transactions":9,"vwap":2309},"2025-07-25",47.639,47.563,0.192,1400,{"date":2313,"open":2314,"high":1233,"low":2314,"close":2315,"change":2316,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2315},"2025-07-24",47.29,47.371,0.198,0.42,6300,{"date":2320,"open":2260,"high":2321,"low":2322,"close":2323,"change":2018,"percent_change":2324,"volume":912,"transactions":9,"vwap":2323},"2025-07-23",47.18,46.93,47.173,0.66,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":2331,"percent_change":2332,"volume":1944,"transactions":9,"vwap":2330},"2025-07-22",46.89,46.91,46.74,46.864,-0.072,-0.15,{"date":2334,"open":2335,"high":2321,"low":2336,"close":2336,"change":2337,"percent_change":814,"volume":1483,"transactions":9,"vwap":2336},"2025-07-21",46.99,46.936,0.079,{"date":2339,"open":2271,"high":2340,"low":2341,"close":2340,"change":2223,"percent_change":2224,"volume":1388,"transactions":9,"vwap":2340},"2025-07-18",46.857,46.77,{"date":2343,"open":2344,"high":2328,"low":2344,"close":2345,"change":2346,"percent_change":849,"volume":1468,"transactions":9,"vwap":2345},"2025-07-17",46.53,46.853,0.293,{"date":2348,"open":2280,"high":2349,"low":2350,"close":2351,"change":2229,"percent_change":1459,"volume":1856,"transactions":9,"vwap":2351},"2025-07-16",46.59,46.201,46.56,{"date":2353,"open":2354,"high":2354,"low":2355,"close":2355,"change":2356,"percent_change":677,"volume":1428,"transactions":9,"vwap":2355},"2025-07-15",46.75,46.437,-0.133,{"date":2358,"open":2280,"high":2359,"low":2360,"close":2359,"change":2361,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2359},"2025-07-14",46.57,46.251,0.251,0.54,25600,{"date":2365,"open":2279,"high":2366,"low":2367,"close":2367,"change":2368,"percent_change":582,"volume":1468,"transactions":9,"vwap":2367},"2025-07-11",46.42,46.319,-0.131,{"date":2370,"open":2371,"high":2372,"low":2371,"close":2373,"change":2374,"percent_change":287,"volume":755,"transactions":9,"vwap":2373},"2025-07-10",46.26,46.52,46.45,0.043,{"date":2376,"open":2373,"high":2373,"low":2377,"close":2378,"change":2379,"percent_change":564,"volume":1269,"transactions":9,"vwap":2378},"2025-07-09",46.175,46.407,0.373,{"date":2381,"open":2382,"high":2382,"low":2383,"close":2383,"change":821,"percent_change":119,"volume":1039,"transactions":9,"vwap":2383},"2025-07-08",46.2,46.034,{"date":2385,"open":2386,"high":2371,"low":2387,"close":2388,"change":2389,"percent_change":2390,"volume":925,"transactions":9,"vwap":2388},"2025-07-07",46.237,45.9,46.089001,-0.344,-0.74,{"date":2392,"open":1254,"high":2393,"low":1254,"close":2394,"change":1796,"percent_change":610,"volume":2395,"transactions":9,"vwap":2394},"2025-07-03",46.495,46.433,18600,{"date":2397,"open":2398,"high":2399,"low":2398,"close":2399,"change":2400,"percent_change":731,"volume":912,"transactions":9,"vwap":2399},"2025-07-02",45.7,45.985,0.279,{"date":2402,"open":1239,"high":2403,"low":2404,"close":2405,"change":1776,"percent_change":165,"volume":2406,"transactions":9,"vwap":2405},"2025-07-01",45.91,45.57,45.706,62700,{"date":2408,"open":2409,"high":2410,"low":2409,"close":2411,"change":2412,"percent_change":1290,"volume":2413,"transactions":9,"vwap":2411},"2025-06-30",45.74,46.029999,46.022999,0.317,18400,{"date":2415,"open":1256,"high":1241,"low":2416,"close":2405,"change":2417,"percent_change":460,"volume":777,"transactions":9,"vwap":2405},"2025-06-27",45.49,0.188,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2423,"change":2424,"percent_change":687,"volume":1912,"transactions":9,"vwap":2423},"2025-06-26",45.21,45.53,45.17,45.518,0.407,{"date":2426,"open":2420,"high":2427,"low":2428,"close":2429,"change":2430,"percent_change":536,"volume":2431,"transactions":9,"vwap":2429},"2025-06-25",45.26,45.029999,45.111,0.111,16300,{"date":2433,"open":2434,"high":2435,"low":2434,"close":2436,"change":2437,"percent_change":1291,"volume":1962,"transactions":9,"vwap":2436},"2025-06-24",44.81,45.117,45,0.65,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2443,"change":2444,"percent_change":2005,"volume":1668,"transactions":9,"vwap":2443},"2025-06-23",44,44.45,43.89,44.35,0.372,{"date":2446,"open":2447,"high":2448,"low":2442,"close":2449,"change":1748,"percent_change":1380,"volume":1313,"transactions":9,"vwap":2449},"2025-06-20",44.099998,44.2,43.978,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2455,"change":1467,"percent_change":1163,"volume":748,"transactions":9,"vwap":2455},"2025-06-18",44.146,44.46,44.11,44.165,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2460,"change":2461,"percent_change":2462,"volume":173,"transactions":9,"vwap":2460},"2025-06-17",44.4,44.44,44.195,-0.336,-0.75,{"date":2464,"open":2465,"high":2466,"low":2465,"close":2467,"change":2468,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2467},"2025-06-16",44.33,44.69,44.531,0.546,1.24,21200,{"date":2472,"open":2473,"high":2459,"low":2474,"close":2475,"change":2476,"percent_change":2477,"volume":763,"transactions":9,"vwap":2475},"2025-06-13",44.26,43.984,43.985,-0.584,-1.31,{"date":2479,"open":2480,"high":2481,"low":2480,"close":2482,"change":2483,"percent_change":924,"volume":870,"transactions":9,"vwap":2482},"2025-06-12",44.512,44.62,44.569,0.108,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2489,"change":2368,"percent_change":677,"volume":763,"transactions":9,"vwap":2489},"2025-06-11",44.64,44.703,44.43,44.461,{"date":2491,"open":2453,"high":2492,"low":2493,"close":2492,"change":973,"percent_change":878,"volume":1455,"transactions":9,"vwap":2492},"2025-06-10",44.592,44.3,{"date":2495,"open":2496,"high":2497,"low":2496,"close":2498,"change":2499,"percent_change":2500,"volume":1039,"transactions":9,"vwap":2498},"2025-06-09",44.25,44.493,44.431,0.007,0.02,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2506,"change":2507,"percent_change":1427,"volume":815,"transactions":9,"vwap":2506},"2025-06-06",44.39,44.49,44.313,44.424,0.509,{"date":2509,"open":178,"high":2441,"low":2510,"close":2511,"change":2512,"percent_change":362,"volume":790,"transactions":9,"vwap":2511},"2025-06-05",43.83,43.915,-0.296,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2518,"change":2519,"percent_change":1459,"volume":1803,"transactions":9,"vwap":2518},"2025-06-04",44.21,44.28,44.17,44.211,0.116,{"date":2521,"open":2522,"high":2523,"low":2522,"close":2524,"change":2525,"percent_change":527,"volume":2241,"transactions":9,"vwap":2524},"2025-06-03",43.82,44.15,44.095001,0.334,{"date":2527,"open":2528,"high":2529,"low":2528,"close":2530,"change":2531,"percent_change":2117,"volume":2532,"transactions":9,"vwap":2530},"2025-06-02",43.5,43.79,43.761,0.147,43800,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2536,"change":2538,"percent_change":814,"volume":870,"transactions":9,"vwap":2536},"2025-05-30",43.44,43.614,43.02,0.074,{"date":2540,"open":2541,"high":2541,"low":2542,"close":2543,"change":1759,"percent_change":1602,"volume":1164,"transactions":9,"vwap":2543},"2025-05-29",43.9,43.478,43.54,{"date":2545,"open":2546,"high":2546,"low":2547,"close":2547,"change":2548,"percent_change":2549,"volume":1677,"transactions":9,"vwap":2547},"2025-05-28",43.73,43.456,-0.264,-0.6,{"date":2551,"open":2552,"high":2553,"low":2552,"close":2553,"change":2554,"percent_change":2555,"volume":1631,"transactions":9,"vwap":2553},"2025-05-27",43.19,43.72,1.022,2.39,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2561,"change":2562,"percent_change":856,"volume":2563,"transactions":9,"vwap":2561},"2025-05-23",42.57,42.908,42.49,42.698,-0.362,32000,{"date":2565,"open":2566,"high":2567,"low":2568,"close":2569,"change":1192,"percent_change":649,"volume":2570,"transactions":9,"vwap":2569},"2025-05-22",43,43.3,42.97,43.060001,47600,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2576,"change":2577,"percent_change":1877,"volume":2578,"transactions":9,"vwap":2576},"2025-05-21",43.39,43.65,42.89,43.013,-0.643,9700,{"date":2580,"open":2581,"high":2553,"low":2582,"close":2583,"change":2584,"percent_change":1974,"volume":2147,"transactions":9,"vwap":2583},"2025-05-20",43.63,43.49,43.656,-0.195,{"date":2586,"open":2582,"high":2587,"low":2582,"close":2588,"change":2589,"percent_change":1566,"volume":836,"transactions":9,"vwap":2588},"2025-05-19",43.88,43.851,0.037,{"date":2591,"open":2592,"high":2593,"low":2594,"close":2593,"change":2595,"percent_change":1690,"volume":2596,"transactions":9,"vwap":2593},"2025-05-16",43.58,43.814,43.47,0.316,23300,{"date":2598,"open":2599,"high":2600,"low":2601,"close":2602,"change":2603,"percent_change":1595,"volume":2604,"transactions":9,"vwap":2602},"2025-05-15",43.35,43.62,43.26,43.498,-0.026,36600,{"date":2606,"open":2528,"high":2607,"low":2608,"close":2609,"change":2610,"percent_change":405,"volume":948,"transactions":9,"vwap":2609},"2025-05-14",43.563,43.37,43.524,0.163,{"date":2612,"open":2613,"high":2614,"low":2613,"close":2615,"change":2616,"percent_change":2617,"volume":806,"transactions":9,"vwap":2615},"2025-05-13",42.99,43.428,43.361,0.567,1.32,{"date":2619,"open":2620,"high":2621,"low":2620,"close":2622,"change":2623,"percent_change":2624,"volume":1148,"transactions":9,"vwap":2622},"2025-05-12",42.4,42.8,42.794,1.502,3.64,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2630,"change":2631,"percent_change":1667,"volume":1455,"transactions":9,"vwap":2630},"2025-05-09",41.49,41.497,41.18,41.292,-0.018,{"date":2633,"open":2634,"high":2635,"low":2636,"close":2637,"change":2638,"percent_change":2639,"volume":2206,"transactions":9,"vwap":2637},"2025-05-08",41.29,41.73,41.14,41.31,0.327,0.8,{"date":2641,"open":2642,"high":2643,"low":2644,"close":2645,"change":1619,"percent_change":982,"volume":2646,"transactions":9,"vwap":2645},"2025-05-07",40.86,41.015999,40.8,40.983,21100,{"date":2648,"open":2649,"high":2650,"low":2651,"close":2652,"change":2653,"percent_change":2462,"volume":1017,"transactions":9,"vwap":2652},"2025-05-06",40.84,41.049,40.69,40.888,-0.309,{"date":2655,"open":2656,"high":2657,"low":2658,"close":2658,"change":2659,"percent_change":344,"volume":1468,"transactions":9,"vwap":2658},"2025-05-05",41.21,41.435,41.197,-0.227,{"date":2661,"open":2662,"high":2663,"low":2662,"close":2664,"change":2665,"percent_change":2666,"volume":2667,"transactions":9,"vwap":2664},"2025-05-02",41.2,41.53,41.424,0.624,1.53,14700,{"date":2669,"open":2670,"high":2671,"low":2644,"close":2644,"change":2672,"percent_change":86,"volume":2673,"transactions":9,"vwap":2644},"2025-05-01",40.97,41.23,0.367,13300,{"date":2675,"open":175,"high":2676,"low":175,"close":2676,"change":2677,"percent_change":1625,"volume":1033,"transactions":9,"vwap":2676},"2025-04-30",40.433,0.143,{"date":2679,"open":2680,"high":2681,"low":2680,"close":2682,"change":973,"percent_change":2175,"volume":1990,"transactions":9,"vwap":2682},"2025-04-29",40.040001,40.4,40.29,{"date":2684,"open":2685,"high":2682,"low":2686,"close":2687,"change":2688,"percent_change":266,"volume":2689,"transactions":9,"vwap":2687},"2025-04-28",40.17,39.645,40.129,0.049,29800,{"date":179,"open":2691,"high":2692,"low":2693,"close":2694,"change":2400,"percent_change":188,"volume":2695,"transactions":9,"vwap":2694},39.801,40.092999,39.61,40.080002,31700]